日本鋳鉄管(5612)の株価時系列情報
日本鋳鉄管(5612)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 417 | 417 | 417 | 417 | 8,000 |
| 1996/12/27 | 425 | 431 | 420 | 431 | 18,000 |
| 1996/12/26 | 420 | 435 | 417 | 417 | 52,000 |
| 1996/12/25 | 420 | 425 | 416 | 416 | 53,000 |
| 1996/12/24 | 428 | 428 | 420 | 423 | 24,000 |
| 1996/12/20 | 421 | 423 | 415 | 415 | 49,000 |
| 1996/12/19 | 436 | 436 | 425 | 425 | 28,000 |
| 1996/12/18 | 437 | 438 | 436 | 438 | 13,000 |
| 1996/12/17 | 437 | 439 | 432 | 435 | 30,000 |
| 1996/12/16 | 444 | 445 | 435 | 435 | 32,000 |
| 1996/12/13 | 450 | 450 | 440 | 444 | 22,000 |
| 1996/12/12 | 452 | 455 | 451 | 451 | 9,000 |
| 1996/12/10 | 460 | 465 | 455 | 455 | 9,000 |
| 1996/12/09 | 465 | 465 | 465 | 465 | 8,000 |
| 1996/12/06 | 461 | 461 | 450 | 450 | 10,000 |
| 1996/12/05 | 465 | 465 | 450 | 459 | 12,000 |
| 1996/12/04 | 451 | 466 | 450 | 466 | 25,000 |
| 1996/12/03 | 470 | 470 | 455 | 455 | 32,000 |
| 1996/12/02 | 468 | 473 | 468 | 470 | 7,000 |
| 1996/11/29 | 485 | 485 | 466 | 466 | 31,000 |
| 1996/11/28 | 485 | 485 | 480 | 480 | 11,000 |
| 1996/11/27 | 482 | 490 | 480 | 490 | 19,000 |
| 1996/11/26 | 485 | 490 | 480 | 480 | 24,000 |
| 1996/11/25 | 503 | 503 | 495 | 495 | 7,000 |
| 1996/11/22 | 503 | 503 | 500 | 503 | 14,000 |
| 1996/11/21 | 509 | 513 | 500 | 513 | 23,000 |
| 1996/11/20 | 495 | 518 | 495 | 513 | 18,000 |
| 1996/11/19 | 500 | 500 | 495 | 495 | 14,000 |
| 1996/11/18 | 500 | 500 | 498 | 500 | 5,000 |
| 1996/11/15 | 505 | 509 | 500 | 500 | 166,000 |
| 1996/11/14 | 502 | 504 | 502 | 504 | 60,000 |
| 1996/11/13 | 505 | 505 | 502 | 502 | 62,000 |
| 1996/11/12 | 505 | 510 | 505 | 508 | 38,000 |
| 1996/11/11 | 505 | 505 | 505 | 505 | 9,000 |
| 1996/11/08 | 506 | 506 | 495 | 505 | 17,000 |
| 1996/11/07 | 505 | 509 | 505 | 506 | 52,000 |
| 1996/11/06 | 486 | 498 | 486 | 498 | 33,000 |
| 1996/11/05 | 491 | 491 | 486 | 486 | 11,000 |
| 1996/11/01 | 491 | 491 | 486 | 486 | 40,000 |
| 1996/10/31 | 495 | 495 | 491 | 492 | 15,000 |
| 1996/10/30 | 493 | 495 | 492 | 495 | 6,000 |
| 1996/10/29 | 491 | 495 | 490 | 490 | 19,000 |
| 1996/10/28 | 494 | 494 | 490 | 490 | 7,000 |
| 1996/10/25 | 502 | 502 | 490 | 491 | 20,000 |
| 1996/10/24 | 502 | 502 | 500 | 500 | 3,000 |
| 1996/10/23 | 508 | 508 | 503 | 503 | 13,000 |
| 1996/10/22 | 513 | 513 | 508 | 510 | 14,000 |
| 1996/10/18 | 508 | 520 | 508 | 520 | 14,000 |
| 1996/10/17 | 506 | 507 | 505 | 507 | 9,000 |
| 1996/10/16 | 500 | 505 | 500 | 505 | 13,000 |
| 1996/10/15 | 505 | 505 | 500 | 505 | 21,000 |
| 1996/10/14 | 505 | 505 | 500 | 500 | 2,000 |
| 1996/10/11 | 505 | 506 | 505 | 505 | 16,000 |
| 1996/10/09 | 500 | 500 | 500 | 500 | 9,000 |
| 1996/10/08 | 514 | 514 | 500 | 500 | 24,000 |
| 1996/10/07 | 510 | 514 | 510 | 510 | 22,000 |
| 1996/10/04 | 527 | 527 | 510 | 510 | 44,000 |
| 1996/10/03 | 529 | 530 | 524 | 530 | 15,000 |
| 1996/10/02 | 530 | 530 | 530 | 530 | 4,000 |
| 1996/10/01 | 512 | 515 | 512 | 515 | 15,000 |
| 1996/09/30 | 516 | 516 | 516 | 516 | 1,000 |
| 1996/09/27 | 510 | 514 | 509 | 514 | 26,000 |
| 1996/09/26 | 510 | 512 | 510 | 510 | 18,000 |
| 1996/09/25 | 520 | 520 | 508 | 510 | 33,000 |
| 1996/09/24 | 511 | 511 | 510 | 511 | 8,000 |
| 1996/09/20 | 515 | 517 | 511 | 511 | 9,000 |
| 1996/09/19 | 515 | 515 | 508 | 508 | 29,000 |
| 1996/09/18 | 531 | 531 | 522 | 522 | 17,000 |
| 1996/09/17 | 520 | 523 | 512 | 521 | 27,000 |
| 1996/09/12 | 509 | 510 | 506 | 510 | 12,000 |
| 1996/09/11 | 519 | 519 | 509 | 509 | 2,000 |
| 1996/09/10 | 512 | 515 | 511 | 511 | 7,000 |
| 1996/09/09 | 511 | 511 | 506 | 511 | 25,000 |
| 1996/09/06 | 512 | 512 | 511 | 511 | 4,000 |
| 1996/09/05 | 506 | 519 | 506 | 509 | 8,000 |
| 1996/09/04 | 520 | 525 | 520 | 520 | 10,000 |
| 1996/09/03 | 520 | 520 | 520 | 520 | 6,000 |
| 1996/09/02 | 505 | 510 | 505 | 510 | 13,000 |
| 1996/08/30 | 530 | 530 | 510 | 510 | 10,000 |
| 1996/08/29 | 530 | 530 | 525 | 525 | 5,000 |
| 1996/08/28 | 530 | 535 | 530 | 535 | 14,000 |
| 1996/08/27 | 540 | 540 | 535 | 540 | 17,000 |
| 1996/08/26 | 540 | 540 | 540 | 540 | 8,000 |
| 1996/08/23 | 542 | 542 | 540 | 540 | 10,000 |
| 1996/08/22 | 541 | 542 | 541 | 542 | 4,000 |
| 1996/08/21 | 533 | 540 | 533 | 540 | 4,000 |
| 1996/08/20 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/08/19 | 526 | 526 | 526 | 526 | 3,000 |
| 1996/08/16 | 522 | 526 | 522 | 525 | 3,000 |
| 1996/08/15 | 519 | 520 | 519 | 520 | 7,000 |
| 1996/08/14 | 519 | 519 | 519 | 519 | 4,000 |
| 1996/08/13 | 510 | 519 | 510 | 519 | 12,000 |
| 1996/08/12 | 505 | 505 | 500 | 500 | 18,000 |
| 1996/08/09 | 520 | 520 | 505 | 505 | 8,000 |
| 1996/08/08 | 523 | 525 | 520 | 520 | 14,000 |
| 1996/08/07 | 525 | 530 | 525 | 525 | 11,000 |
| 1996/08/06 | 535 | 535 | 523 | 523 | 8,000 |
| 1996/08/05 | 540 | 550 | 540 | 550 | 3,000 |
| 1996/08/02 | 540 | 540 | 537 | 540 | 15,000 |
| 1996/08/01 | 547 | 547 | 531 | 531 | 15,000 |
| 1996/07/31 | 557 | 557 | 537 | 537 | 7,000 |
| 1996/07/30 | 550 | 550 | 545 | 547 | 21,000 |
| 1996/07/29 | 560 | 560 | 554 | 554 | 9,000 |
| 1996/07/26 | 554 | 560 | 552 | 560 | 4,000 |
| 1996/07/25 | 555 | 555 | 547 | 550 | 49,000 |
| 1996/07/24 | 560 | 560 | 555 | 556 | 6,000 |
| 1996/07/23 | 555 | 555 | 555 | 555 | 13,000 |
| 1996/07/22 | 570 | 580 | 570 | 575 | 38,000 |
| 1996/07/19 | 575 | 575 | 570 | 570 | 44,000 |
| 1996/07/18 | 565 | 575 | 565 | 575 | 34,000 |
| 1996/07/17 | 568 | 568 | 560 | 561 | 17,000 |
| 1996/07/16 | 571 | 571 | 559 | 568 | 6,000 |
| 1996/07/15 | 576 | 576 | 571 | 571 | 4,000 |
| 1996/07/12 | 589 | 589 | 581 | 586 | 7,000 |
| 1996/07/11 | 589 | 590 | 580 | 580 | 14,000 |
| 1996/07/10 | 586 | 590 | 585 | 590 | 8,000 |
| 1996/07/09 | 590 | 590 | 586 | 590 | 12,000 |
| 1996/07/08 | 586 | 590 | 585 | 586 | 4,000 |
| 1996/07/05 | 583 | 585 | 583 | 585 | 3,000 |
| 1996/07/04 | 599 | 599 | 580 | 580 | 16,000 |
| 1996/07/03 | 601 | 602 | 601 | 601 | 16,000 |
| 1996/07/02 | 610 | 616 | 601 | 601 | 64,000 |
| 1996/07/01 | 605 | 611 | 600 | 610 | 25,000 |
| 1996/06/28 | 607 | 610 | 602 | 610 | 13,000 |
| 1996/06/27 | 619 | 619 | 607 | 607 | 22,000 |
| 1996/06/26 | 625 | 628 | 615 | 623 | 137,000 |
| 1996/06/25 | 594 | 605 | 590 | 605 | 26,000 |
| 1996/06/24 | 591 | 592 | 590 | 590 | 17,000 |
| 1996/06/21 | 595 | 596 | 585 | 590 | 19,000 |
| 1996/06/20 | 600 | 603 | 586 | 596 | 75,000 |
| 1996/06/19 | 596 | 596 | 594 | 596 | 32,000 |
| 1996/06/18 | 601 | 606 | 591 | 605 | 32,000 |
| 1996/06/17 | 602 | 605 | 591 | 591 | 19,000 |
| 1996/06/14 | 617 | 617 | 600 | 600 | 40,000 |
| 1996/06/13 | 588 | 600 | 587 | 597 | 35,000 |
| 1996/06/12 | 570 | 587 | 570 | 587 | 33,000 |
| 1996/06/11 | 557 | 570 | 545 | 570 | 63,000 |
| 1996/06/10 | 566 | 566 | 555 | 557 | 51,000 |
| 1996/06/07 | 588 | 588 | 568 | 568 | 38,000 |
| 1996/06/06 | 597 | 599 | 588 | 588 | 23,000 |
| 1996/06/05 | 600 | 610 | 598 | 598 | 27,000 |
| 1996/06/04 | 591 | 602 | 591 | 600 | 22,000 |
| 1996/06/03 | 615 | 615 | 601 | 601 | 17,000 |
| 1996/05/31 | 624 | 624 | 615 | 616 | 25,000 |
| 1996/05/30 | 627 | 627 | 618 | 624 | 15,000 |
| 1996/05/29 | 617 | 623 | 617 | 617 | 23,000 |
| 1996/05/28 | 619 | 620 | 613 | 620 | 4,000 |
| 1996/05/27 | 611 | 620 | 611 | 613 | 29,000 |
| 1996/05/24 | 623 | 623 | 610 | 610 | 36,000 |
| 1996/05/23 | 638 | 638 | 618 | 620 | 51,000 |
| 1996/05/22 | 652 | 652 | 640 | 640 | 144,000 |
| 1996/05/21 | 651 | 659 | 640 | 653 | 76,000 |
| 1996/05/20 | 663 | 663 | 651 | 654 | 49,000 |
| 1996/05/17 | 660 | 664 | 652 | 655 | 133,000 |
| 1996/05/16 | 670 | 675 | 650 | 650 | 342,000 |
| 1996/05/15 | 642 | 665 | 640 | 660 | 434,000 |
| 1996/05/14 | 634 | 635 | 625 | 634 | 119,000 |
| 1996/05/13 | 630 | 630 | 615 | 615 | 120,000 |
| 1996/05/10 | 602 | 620 | 601 | 620 | 46,000 |
| 1996/05/09 | 617 | 617 | 601 | 601 | 43,000 |
| 1996/05/08 | 614 | 615 | 602 | 615 | 32,000 |
| 1996/05/07 | 618 | 618 | 614 | 615 | 31,000 |
| 1996/05/02 | 620 | 625 | 613 | 618 | 62,000 |
| 1996/05/01 | 605 | 612 | 600 | 612 | 33,000 |
| 1996/04/30 | 610 | 610 | 600 | 600 | 22,000 |
| 1996/04/26 | 616 | 617 | 610 | 610 | 51,000 |
| 1996/04/25 | 624 | 624 | 615 | 615 | 23,000 |
| 1996/04/24 | 616 | 620 | 615 | 620 | 51,000 |
| 1996/04/23 | 610 | 617 | 605 | 605 | 40,000 |
| 1996/04/22 | 600 | 610 | 600 | 610 | 9,000 |
| 1996/04/19 | 611 | 611 | 600 | 608 | 22,000 |
| 1996/04/18 | 600 | 615 | 594 | 610 | 61,000 |
| 1996/04/17 | 639 | 640 | 600 | 601 | 72,000 |
| 1996/04/16 | 630 | 650 | 620 | 639 | 145,000 |
| 1996/04/15 | 627 | 632 | 622 | 631 | 91,000 |
| 1996/04/12 | 622 | 624 | 619 | 622 | 135,000 |
| 1996/04/11 | 615 | 630 | 615 | 618 | 186,000 |
| 1996/04/10 | 618 | 623 | 610 | 615 | 103,000 |
| 1996/04/09 | 603 | 617 | 602 | 608 | 73,000 |
| 1996/04/08 | 623 | 623 | 600 | 601 | 103,000 |
| 1996/04/05 | 600 | 624 | 600 | 623 | 416,000 |
| 1996/04/04 | 567 | 603 | 567 | 600 | 255,000 |
| 1996/04/03 | 566 | 570 | 566 | 567 | 22,000 |
| 1996/04/02 | 569 | 570 | 555 | 555 | 17,000 |
| 1996/04/01 | 565 | 571 | 565 | 570 | 18,000 |
| 1996/03/29 | 572 | 572 | 565 | 565 | 21,000 |
| 1996/03/28 | 550 | 574 | 550 | 574 | 56,000 |
| 1996/03/27 | 550 | 560 | 540 | 555 | 37,000 |
| 1996/03/26 | 542 | 555 | 540 | 547 | 18,000 |
| 1996/03/25 | 538 | 538 | 535 | 535 | 10,000 |
| 1996/03/22 | 550 | 550 | 535 | 535 | 4,000 |
| 1996/03/21 | 551 | 555 | 541 | 555 | 16,000 |
| 1996/03/19 | 550 | 550 | 541 | 541 | 17,000 |
| 1996/03/18 | 545 | 546 | 541 | 541 | 8,000 |
| 1996/03/15 | 530 | 530 | 520 | 530 | 11,000 |
| 1996/03/14 | 529 | 530 | 529 | 530 | 11,000 |
| 1996/03/13 | 531 | 531 | 527 | 530 | 30,000 |
| 1996/03/12 | 536 | 536 | 525 | 525 | 15,000 |
| 1996/03/11 | 525 | 525 | 523 | 523 | 4,000 |
| 1996/03/08 | 524 | 535 | 524 | 535 | 14,000 |
| 1996/03/07 | 525 | 536 | 525 | 536 | 7,000 |
| 1996/03/06 | 525 | 527 | 523 | 523 | 10,000 |
| 1996/03/05 | 521 | 523 | 521 | 523 | 6,000 |
| 1996/03/04 | 540 | 542 | 520 | 520 | 19,000 |
| 1996/03/01 | 544 | 544 | 540 | 540 | 3,000 |
| 1996/02/29 | 540 | 540 | 540 | 540 | 21,000 |
| 1996/02/28 | 550 | 550 | 543 | 543 | 13,000 |
| 1996/02/27 | 555 | 555 | 545 | 545 | 17,000 |
| 1996/02/26 | 560 | 560 | 545 | 545 | 9,000 |
| 1996/02/23 | 551 | 555 | 551 | 555 | 6,000 |
| 1996/02/22 | 549 | 555 | 546 | 547 | 15,000 |
| 1996/02/21 | 568 | 568 | 546 | 546 | 8,000 |
| 1996/02/20 | 550 | 558 | 548 | 558 | 18,000 |
| 1996/02/19 | 547 | 550 | 540 | 549 | 11,000 |
| 1996/02/16 | 554 | 554 | 545 | 545 | 15,000 |
| 1996/02/15 | 556 | 557 | 555 | 556 | 11,000 |
| 1996/02/14 | 553 | 557 | 553 | 556 | 27,000 |
| 1996/02/13 | 571 | 571 | 563 | 563 | 6,000 |
| 1996/02/09 | 551 | 560 | 551 | 551 | 8,000 |
| 1996/02/08 | 545 | 570 | 545 | 550 | 40,000 |
| 1996/02/07 | 560 | 570 | 556 | 570 | 14,000 |
| 1996/02/06 | 575 | 578 | 566 | 570 | 34,000 |
| 1996/02/05 | 570 | 579 | 570 | 575 | 62,000 |
| 1996/02/02 | 562 | 569 | 561 | 566 | 50,000 |
| 1996/02/01 | 560 | 561 | 559 | 560 | 38,000 |
| 1996/01/31 | 560 | 561 | 555 | 558 | 19,000 |
| 1996/01/30 | 572 | 572 | 557 | 558 | 12,000 |
| 1996/01/29 | 560 | 560 | 542 | 542 | 21,000 |
| 1996/01/26 | 545 | 545 | 540 | 540 | 20,000 |
| 1996/01/25 | 544 | 550 | 544 | 550 | 9,000 |
| 1996/01/24 | 540 | 554 | 540 | 554 | 15,000 |
| 1996/01/23 | 548 | 548 | 540 | 540 | 11,000 |
| 1996/01/22 | 544 | 547 | 544 | 545 | 25,000 |
| 1996/01/19 | 544 | 544 | 540 | 544 | 35,000 |
| 1996/01/18 | 559 | 561 | 555 | 555 | 44,000 |
| 1996/01/17 | 575 | 579 | 559 | 559 | 56,000 |
| 1996/01/16 | 569 | 580 | 569 | 569 | 46,000 |
| 1996/01/12 | 575 | 593 | 569 | 569 | 244,000 |
| 1996/01/11 | 550 | 574 | 550 | 569 | 304,000 |
| 1996/01/10 | 520 | 544 | 520 | 540 | 72,000 |
| 1996/01/09 | 520 | 527 | 517 | 527 | 48,000 |
| 1996/01/08 | 520 | 520 | 519 | 520 | 26,000 |
| 1996/01/05 | 527 | 527 | 517 | 517 | 33,000 |
| 1996/01/04 | 517 | 520 | 517 | 517 | 14,000 |