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 |
|---|---|---|---|---|---|
| 2005/12/30 | 289 | 328 | 289 | 301 | 2,118,000 |
| 2005/12/29 | 288 | 288 | 280 | 284 | 225,000 |
| 2005/12/28 | 284 | 284 | 278 | 284 | 139,000 |
| 2005/12/27 | 284 | 284 | 272 | 278 | 384,000 |
| 2005/12/26 | 290 | 292 | 282 | 284 | 279,000 |
| 2005/12/22 | 300 | 300 | 291 | 293 | 220,000 |
| 2005/12/21 | 295 | 305 | 290 | 298 | 412,000 |
| 2005/12/20 | 287 | 315 | 287 | 296 | 2,132,000 |
| 2005/12/19 | 290 | 292 | 282 | 284 | 477,000 |
| 2005/12/16 | 310 | 310 | 285 | 296 | 1,288,000 |
| 2005/12/15 | 327 | 350 | 307 | 307 | 4,514,000 |
| 2005/12/14 | 276 | 351 | 276 | 312 | 10,347,000 |
| 2005/12/13 | 270 | 275 | 268 | 271 | 244,000 |
| 2005/12/12 | 267 | 271 | 265 | 268 | 235,000 |
| 2005/12/09 | 259 | 266 | 254 | 264 | 226,000 |
| 2005/12/08 | 262 | 262 | 256 | 259 | 55,000 |
| 2005/12/07 | 261 | 265 | 261 | 262 | 78,000 |
| 2005/12/06 | 266 | 267 | 260 | 261 | 89,000 |
| 2005/12/05 | 265 | 267 | 264 | 267 | 95,000 |
| 2005/12/02 | 265 | 268 | 263 | 268 | 283,000 |
| 2005/12/01 | 259 | 263 | 259 | 263 | 119,000 |
| 2005/11/30 | 255 | 260 | 255 | 259 | 149,000 |
| 2005/11/29 | 254 | 255 | 253 | 254 | 43,000 |
| 2005/11/28 | 253 | 254 | 251 | 252 | 33,000 |
| 2005/11/25 | 251 | 254 | 250 | 251 | 50,000 |
| 2005/11/24 | 254 | 254 | 252 | 254 | 40,000 |
| 2005/11/22 | 255 | 255 | 252 | 254 | 28,000 |
| 2005/11/21 | 255 | 255 | 253 | 254 | 46,000 |
| 2005/11/18 | 255 | 256 | 253 | 254 | 28,000 |
| 2005/11/17 | 253 | 256 | 252 | 256 | 47,000 |
| 2005/11/16 | 251 | 253 | 245 | 253 | 62,000 |
| 2005/11/15 | 258 | 259 | 255 | 255 | 46,000 |
| 2005/11/14 | 262 | 262 | 259 | 261 | 50,000 |
| 2005/11/11 | 257 | 262 | 257 | 261 | 50,000 |
| 2005/11/10 | 263 | 263 | 256 | 262 | 114,000 |
| 2005/11/09 | 264 | 264 | 261 | 262 | 84,000 |
| 2005/11/08 | 259 | 261 | 257 | 261 | 171,000 |
| 2005/11/07 | 259 | 259 | 255 | 257 | 55,000 |
| 2005/11/04 | 256 | 257 | 250 | 255 | 105,000 |
| 2005/11/02 | 254 | 255 | 251 | 254 | 118,000 |
| 2005/11/01 | 254 | 254 | 251 | 251 | 27,000 |
| 2005/10/31 | 254 | 254 | 249 | 249 | 46,000 |
| 2005/10/28 | 256 | 256 | 249 | 249 | 87,000 |
| 2005/10/27 | 253 | 253 | 250 | 252 | 32,000 |
| 2005/10/26 | 255 | 255 | 245 | 251 | 69,000 |
| 2005/10/25 | 243 | 246 | 240 | 241 | 67,000 |
| 2005/10/24 | 246 | 250 | 240 | 242 | 51,000 |
| 2005/10/21 | 250 | 250 | 233 | 245 | 130,000 |
| 2005/10/20 | 251 | 252 | 249 | 249 | 33,000 |
| 2005/10/19 | 250 | 254 | 250 | 250 | 42,000 |
| 2005/10/18 | 255 | 255 | 248 | 252 | 70,000 |
| 2005/10/17 | 256 | 259 | 253 | 255 | 112,000 |
| 2005/10/14 | 256 | 256 | 253 | 253 | 28,000 |
| 2005/10/13 | 255 | 257 | 252 | 256 | 142,000 |
| 2005/10/12 | 251 | 255 | 250 | 254 | 77,000 |
| 2005/10/11 | 249 | 251 | 248 | 250 | 40,000 |
| 2005/10/07 | 244 | 248 | 243 | 247 | 60,000 |
| 2005/10/06 | 251 | 252 | 246 | 249 | 100,000 |
| 2005/10/05 | 252 | 255 | 252 | 254 | 99,000 |
| 2005/10/04 | 256 | 256 | 251 | 252 | 77,000 |
| 2005/10/03 | 256 | 258 | 252 | 256 | 144,000 |
| 2005/09/30 | 260 | 270 | 260 | 261 | 289,000 |
| 2005/09/29 | 263 | 265 | 258 | 260 | 200,000 |
| 2005/09/28 | 256 | 260 | 255 | 260 | 181,000 |
| 2005/09/27 | 261 | 261 | 251 | 255 | 88,000 |
| 2005/09/26 | 258 | 263 | 258 | 258 | 138,000 |
| 2005/09/22 | 255 | 256 | 254 | 256 | 60,000 |
| 2005/09/21 | 257 | 257 | 254 | 255 | 109,000 |
| 2005/09/20 | 257 | 257 | 253 | 254 | 81,000 |
| 2005/09/16 | 253 | 256 | 253 | 253 | 95,000 |
| 2005/09/15 | 249 | 253 | 248 | 251 | 90,000 |
| 2005/09/14 | 251 | 251 | 247 | 248 | 84,000 |
| 2005/09/13 | 248 | 251 | 248 | 251 | 29,000 |
| 2005/09/12 | 253 | 253 | 248 | 249 | 42,000 |
| 2005/09/09 | 251 | 251 | 246 | 248 | 109,000 |
| 2005/09/08 | 251 | 252 | 245 | 251 | 90,000 |
| 2005/09/07 | 258 | 258 | 252 | 253 | 89,000 |
| 2005/09/06 | 248 | 261 | 248 | 255 | 379,000 |
| 2005/09/05 | 248 | 248 | 245 | 246 | 65,000 |
| 2005/09/02 | 248 | 248 | 245 | 245 | 117,000 |
| 2005/09/01 | 246 | 248 | 246 | 248 | 43,000 |
| 2005/08/31 | 246 | 248 | 246 | 248 | 37,000 |
| 2005/08/30 | 248 | 248 | 245 | 245 | 53,000 |
| 2005/08/29 | 246 | 247 | 244 | 247 | 20,000 |
| 2005/08/26 | 243 | 245 | 243 | 245 | 37,000 |
| 2005/08/25 | 246 | 246 | 242 | 244 | 31,000 |
| 2005/08/24 | 248 | 248 | 242 | 243 | 51,000 |
| 2005/08/23 | 249 | 249 | 245 | 246 | 76,000 |
| 2005/08/22 | 251 | 251 | 243 | 246 | 62,000 |
| 2005/08/19 | 249 | 249 | 242 | 246 | 37,000 |
| 2005/08/18 | 252 | 252 | 248 | 249 | 106,000 |
| 2005/08/17 | 251 | 255 | 250 | 253 | 134,000 |
| 2005/08/16 | 246 | 253 | 245 | 250 | 170,000 |
| 2005/08/15 | 240 | 245 | 240 | 245 | 62,000 |
| 2005/08/12 | 239 | 240 | 239 | 240 | 58,000 |
| 2005/08/11 | 240 | 241 | 239 | 241 | 32,000 |
| 2005/08/10 | 236 | 240 | 236 | 240 | 44,000 |
| 2005/08/09 | 234 | 239 | 233 | 234 | 60,000 |
| 2005/08/08 | 225 | 229 | 225 | 229 | 64,000 |
| 2005/08/05 | 235 | 237 | 233 | 233 | 38,000 |
| 2005/08/04 | 240 | 240 | 235 | 238 | 30,000 |
| 2005/08/03 | 242 | 242 | 237 | 237 | 47,000 |
| 2005/08/02 | 245 | 245 | 241 | 241 | 42,000 |
| 2005/08/01 | 243 | 244 | 241 | 243 | 60,000 |
| 2005/07/29 | 244 | 244 | 241 | 243 | 55,000 |
| 2005/07/28 | 240 | 242 | 240 | 240 | 53,000 |
| 2005/07/27 | 240 | 244 | 238 | 244 | 69,000 |
| 2005/07/26 | 239 | 240 | 237 | 240 | 38,000 |
| 2005/07/25 | 242 | 243 | 240 | 242 | 25,000 |
| 2005/07/22 | 242 | 242 | 239 | 241 | 27,000 |
| 2005/07/21 | 241 | 241 | 240 | 240 | 16,000 |
| 2005/07/20 | 240 | 240 | 238 | 240 | 49,000 |
| 2005/07/19 | 238 | 240 | 237 | 239 | 29,000 |
| 2005/07/15 | 236 | 238 | 236 | 236 | 130,000 |
| 2005/07/14 | 239 | 239 | 238 | 239 | 6,000 |
| 2005/07/13 | 239 | 239 | 237 | 237 | 15,000 |
| 2005/07/12 | 239 | 239 | 237 | 238 | 25,000 |
| 2005/07/11 | 238 | 239 | 235 | 239 | 28,000 |
| 2005/07/08 | 237 | 239 | 237 | 239 | 49,000 |
| 2005/07/07 | 242 | 243 | 236 | 236 | 35,000 |
| 2005/07/06 | 245 | 246 | 242 | 243 | 24,000 |
| 2005/07/05 | 247 | 249 | 244 | 244 | 45,000 |
| 2005/07/04 | 248 | 248 | 242 | 248 | 48,000 |
| 2005/07/01 | 242 | 246 | 242 | 242 | 46,000 |
| 2005/06/30 | 245 | 245 | 238 | 240 | 35,000 |
| 2005/06/29 | 246 | 246 | 239 | 242 | 16,000 |
| 2005/06/28 | 242 | 242 | 239 | 241 | 15,000 |
| 2005/06/27 | 242 | 242 | 240 | 242 | 14,000 |
| 2005/06/24 | 240 | 243 | 240 | 242 | 26,000 |
| 2005/06/23 | 244 | 248 | 244 | 247 | 21,000 |
| 2005/06/22 | 245 | 248 | 244 | 248 | 25,000 |
| 2005/06/21 | 245 | 246 | 244 | 245 | 17,000 |
| 2005/06/20 | 245 | 248 | 245 | 248 | 65,000 |
| 2005/06/17 | 244 | 245 | 242 | 245 | 20,000 |
| 2005/06/16 | 245 | 245 | 243 | 243 | 26,000 |
| 2005/06/15 | 243 | 246 | 240 | 242 | 31,000 |
| 2005/06/14 | 247 | 253 | 243 | 243 | 62,000 |
| 2005/06/13 | 238 | 246 | 234 | 246 | 56,000 |
| 2005/06/10 | 235 | 240 | 233 | 238 | 58,000 |
| 2005/06/09 | 234 | 235 | 234 | 234 | 27,000 |
| 2005/06/08 | 238 | 238 | 234 | 238 | 23,000 |
| 2005/06/07 | 239 | 239 | 234 | 239 | 34,000 |
| 2005/06/06 | 237 | 238 | 235 | 237 | 22,000 |
| 2005/06/03 | 240 | 240 | 231 | 237 | 34,000 |
| 2005/06/02 | 244 | 244 | 239 | 242 | 17,000 |
| 2005/06/01 | 245 | 245 | 238 | 239 | 17,000 |
| 2005/05/31 | 241 | 245 | 240 | 245 | 10,000 |
| 2005/05/30 | 234 | 247 | 234 | 241 | 14,000 |
| 2005/05/27 | 232 | 234 | 232 | 234 | 7,000 |
| 2005/05/26 | 230 | 233 | 226 | 233 | 14,000 |
| 2005/05/25 | 231 | 231 | 230 | 230 | 18,000 |
| 2005/05/24 | 237 | 237 | 235 | 235 | 9,000 |
| 2005/05/23 | 236 | 237 | 235 | 237 | 35,000 |
| 2005/05/20 | 241 | 241 | 235 | 235 | 21,000 |
| 2005/05/19 | 244 | 244 | 235 | 240 | 30,000 |
| 2005/05/18 | 240 | 240 | 235 | 235 | 12,000 |
| 2005/05/17 | 247 | 247 | 231 | 232 | 35,000 |
| 2005/05/16 | 250 | 250 | 232 | 249 | 42,000 |
| 2005/05/13 | 252 | 253 | 250 | 250 | 15,000 |
| 2005/05/12 | 256 | 262 | 252 | 252 | 52,000 |
| 2005/05/11 | 254 | 258 | 254 | 256 | 47,000 |
| 2005/05/10 | 251 | 254 | 251 | 254 | 24,000 |
| 2005/05/09 | 251 | 251 | 250 | 250 | 5,000 |
| 2005/05/06 | 253 | 253 | 251 | 252 | 7,000 |
| 2005/05/02 | 248 | 251 | 248 | 251 | 10,000 |
| 2005/04/28 | 254 | 254 | 249 | 251 | 33,000 |
| 2005/04/27 | 248 | 253 | 248 | 251 | 15,000 |
| 2005/04/26 | 249 | 250 | 249 | 250 | 8,000 |
| 2005/04/25 | 252 | 252 | 250 | 250 | 8,000 |
| 2005/04/22 | 256 | 256 | 248 | 249 | 24,000 |
| 2005/04/21 | 248 | 248 | 234 | 241 | 41,000 |
| 2005/04/20 | 243 | 258 | 243 | 249 | 95,000 |
| 2005/04/19 | 233 | 240 | 232 | 238 | 34,000 |
| 2005/04/18 | 226 | 232 | 225 | 228 | 98,000 |
| 2005/04/15 | 249 | 249 | 241 | 241 | 59,000 |
| 2005/04/14 | 252 | 254 | 251 | 251 | 18,000 |
| 2005/04/13 | 260 | 263 | 258 | 258 | 35,000 |
| 2005/04/12 | 264 | 270 | 262 | 264 | 46,000 |
| 2005/04/11 | 267 | 268 | 266 | 268 | 23,000 |
| 2005/04/08 | 273 | 273 | 268 | 272 | 48,000 |
| 2005/04/07 | 273 | 274 | 268 | 274 | 66,000 |
| 2005/04/06 | 267 | 272 | 267 | 272 | 43,000 |
| 2005/04/05 | 260 | 268 | 260 | 265 | 41,000 |
| 2005/04/04 | 259 | 261 | 257 | 260 | 65,000 |
| 2005/04/01 | 257 | 260 | 256 | 257 | 34,000 |
| 2005/03/31 | 247 | 260 | 247 | 259 | 41,000 |
| 2005/03/30 | 256 | 257 | 248 | 252 | 35,000 |
| 2005/03/29 | 269 | 269 | 258 | 258 | 54,000 |
| 2005/03/28 | 266 | 267 | 256 | 264 | 105,000 |
| 2005/03/25 | 277 | 279 | 270 | 273 | 78,000 |
| 2005/03/24 | 284 | 284 | 277 | 279 | 108,000 |
| 2005/03/23 | 286 | 286 | 281 | 284 | 62,000 |
| 2005/03/22 | 280 | 288 | 280 | 286 | 163,000 |
| 2005/03/18 | 275 | 288 | 275 | 281 | 98,000 |
| 2005/03/17 | 284 | 284 | 276 | 276 | 138,000 |
| 2005/03/16 | 280 | 285 | 279 | 279 | 164,000 |
| 2005/03/15 | 290 | 293 | 280 | 282 | 208,000 |
| 2005/03/14 | 282 | 289 | 281 | 288 | 245,000 |
| 2005/03/11 | 278 | 288 | 277 | 282 | 189,000 |
| 2005/03/10 | 277 | 280 | 276 | 278 | 127,000 |
| 2005/03/09 | 283 | 284 | 278 | 281 | 242,000 |
| 2005/03/08 | 279 | 294 | 277 | 284 | 409,000 |
| 2005/03/07 | 282 | 282 | 277 | 281 | 294,000 |
| 2005/03/04 | 268 | 283 | 268 | 280 | 366,000 |
| 2005/03/03 | 267 | 269 | 266 | 268 | 71,000 |
| 2005/03/02 | 271 | 273 | 266 | 268 | 213,000 |
| 2005/03/01 | 263 | 268 | 262 | 268 | 150,000 |
| 2005/02/28 | 262 | 268 | 262 | 266 | 149,000 |
| 2005/02/25 | 265 | 268 | 261 | 265 | 78,000 |
| 2005/02/24 | 263 | 266 | 259 | 266 | 130,000 |
| 2005/02/23 | 268 | 268 | 258 | 265 | 188,000 |
| 2005/02/22 | 268 | 270 | 265 | 267 | 183,000 |
| 2005/02/21 | 273 | 277 | 265 | 267 | 492,000 |
| 2005/02/18 | 260 | 270 | 259 | 270 | 714,000 |
| 2005/02/17 | 255 | 262 | 255 | 262 | 185,000 |
| 2005/02/16 | 256 | 260 | 254 | 255 | 152,000 |
| 2005/02/15 | 255 | 259 | 253 | 256 | 113,000 |
| 2005/02/14 | 259 | 264 | 254 | 257 | 331,000 |
| 2005/02/10 | 251 | 257 | 251 | 254 | 212,000 |
| 2005/02/09 | 248 | 253 | 248 | 251 | 101,000 |
| 2005/02/08 | 251 | 253 | 248 | 248 | 75,000 |
| 2005/02/07 | 247 | 255 | 247 | 251 | 204,000 |
| 2005/02/04 | 249 | 249 | 247 | 249 | 34,000 |
| 2005/02/03 | 252 | 252 | 248 | 248 | 74,000 |
| 2005/02/02 | 250 | 257 | 250 | 252 | 134,000 |
| 2005/02/01 | 250 | 252 | 247 | 250 | 83,000 |
| 2005/01/31 | 253 | 253 | 245 | 252 | 135,000 |
| 2005/01/28 | 253 | 258 | 253 | 254 | 195,000 |
| 2005/01/27 | 258 | 259 | 251 | 254 | 198,000 |
| 2005/01/26 | 256 | 256 | 252 | 253 | 60,000 |
| 2005/01/25 | 253 | 257 | 250 | 257 | 120,000 |
| 2005/01/24 | 258 | 259 | 249 | 253 | 225,000 |
| 2005/01/21 | 249 | 262 | 246 | 257 | 423,000 |
| 2005/01/20 | 250 | 262 | 247 | 251 | 910,000 |
| 2005/01/19 | 238 | 254 | 238 | 250 | 955,000 |
| 2005/01/18 | 244 | 246 | 236 | 236 | 123,000 |
| 2005/01/17 | 239 | 245 | 238 | 241 | 158,000 |
| 2005/01/14 | 234 | 239 | 234 | 239 | 80,000 |
| 2005/01/13 | 238 | 238 | 235 | 237 | 70,000 |
| 2005/01/12 | 238 | 239 | 235 | 238 | 119,000 |
| 2005/01/11 | 244 | 244 | 236 | 240 | 177,000 |
| 2005/01/07 | 239 | 246 | 235 | 244 | 674,000 |
| 2005/01/06 | 239 | 239 | 232 | 236 | 226,000 |
| 2005/01/05 | 231 | 240 | 227 | 236 | 369,000 |
| 2005/01/04 | 232 | 232 | 225 | 230 | 92,000 |