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 |
|---|---|---|---|---|---|
| 2009/12/30 | 119 | 119 | 118 | 118 | 32,000 |
| 2009/12/29 | 120 | 120 | 118 | 120 | 38,000 |
| 2009/12/28 | 118 | 120 | 118 | 119 | 22,000 |
| 2009/12/25 | 119 | 119 | 118 | 118 | 31,000 |
| 2009/12/24 | 122 | 122 | 119 | 120 | 40,000 |
| 2009/12/22 | 119 | 121 | 118 | 121 | 44,000 |
| 2009/12/21 | 122 | 124 | 120 | 120 | 79,000 |
| 2009/12/18 | 117 | 122 | 117 | 121 | 80,000 |
| 2009/12/17 | 117 | 118 | 117 | 118 | 26,000 |
| 2009/12/16 | 117 | 118 | 117 | 117 | 31,000 |
| 2009/12/15 | 117 | 117 | 115 | 115 | 33,000 |
| 2009/12/14 | 119 | 119 | 116 | 117 | 38,000 |
| 2009/12/11 | 116 | 118 | 115 | 116 | 100,000 |
| 2009/12/10 | 115 | 115 | 113 | 114 | 46,000 |
| 2009/12/09 | 117 | 117 | 115 | 115 | 69,000 |
| 2009/12/08 | 120 | 120 | 118 | 119 | 86,000 |
| 2009/12/07 | 116 | 121 | 116 | 119 | 227,000 |
| 2009/12/04 | 114 | 114 | 105 | 111 | 404,000 |
| 2009/12/03 | 111 | 113 | 110 | 113 | 270,000 |
| 2009/12/02 | 112 | 113 | 110 | 110 | 101,000 |
| 2009/12/01 | 116 | 116 | 112 | 114 | 65,000 |
| 2009/11/30 | 114 | 117 | 112 | 115 | 15,000 |
| 2009/11/27 | 118 | 118 | 114 | 114 | 12,000 |
| 2009/11/26 | 114 | 119 | 111 | 118 | 48,000 |
| 2009/11/25 | 116 | 116 | 113 | 113 | 9,000 |
| 2009/11/24 | 117 | 118 | 114 | 114 | 15,000 |
| 2009/11/20 | 119 | 119 | 115 | 115 | 23,000 |
| 2009/11/19 | 115 | 120 | 112 | 120 | 95,000 |
| 2009/11/18 | 119 | 120 | 117 | 120 | 21,000 |
| 2009/11/17 | 121 | 121 | 118 | 121 | 55,000 |
| 2009/11/16 | 128 | 129 | 120 | 123 | 102,000 |
| 2009/11/13 | 136 | 136 | 130 | 130 | 87,000 |
| 2009/11/12 | 138 | 138 | 135 | 136 | 27,000 |
| 2009/11/11 | 138 | 140 | 136 | 136 | 89,000 |
| 2009/11/10 | 140 | 140 | 133 | 135 | 60,000 |
| 2009/11/09 | 144 | 144 | 137 | 140 | 107,000 |
| 2009/11/06 | 144 | 144 | 141 | 144 | 25,000 |
| 2009/11/05 | 143 | 144 | 140 | 140 | 19,000 |
| 2009/11/04 | 145 | 145 | 142 | 144 | 27,000 |
| 2009/11/02 | 141 | 146 | 141 | 143 | 39,000 |
| 2009/10/30 | 142 | 146 | 141 | 146 | 81,000 |
| 2009/10/29 | 142 | 145 | 139 | 140 | 137,000 |
| 2009/10/28 | 139 | 146 | 136 | 146 | 271,000 |
| 2009/10/27 | 133 | 136 | 132 | 135 | 66,000 |
| 2009/10/26 | 135 | 135 | 132 | 133 | 65,000 |
| 2009/10/23 | 125 | 138 | 124 | 134 | 246,000 |
| 2009/10/22 | 123 | 127 | 123 | 127 | 10,000 |
| 2009/10/21 | 126 | 126 | 124 | 124 | 8,000 |
| 2009/10/20 | 125 | 125 | 122 | 123 | 9,000 |
| 2009/10/19 | 125 | 125 | 120 | 124 | 7,000 |
| 2009/10/16 | 125 | 125 | 121 | 122 | 13,000 |
| 2009/10/15 | 126 | 127 | 123 | 123 | 7,000 |
| 2009/10/14 | 128 | 128 | 123 | 126 | 13,000 |
| 2009/10/13 | 126 | 128 | 125 | 127 | 15,000 |
| 2009/10/09 | 124 | 125 | 120 | 121 | 6,000 |
| 2009/10/08 | 122 | 125 | 120 | 121 | 12,000 |
| 2009/10/07 | 116 | 120 | 116 | 120 | 7,000 |
| 2009/10/06 | 115 | 121 | 115 | 119 | 12,000 |
| 2009/10/05 | 115 | 115 | 115 | 115 | 1,000 |
| 2009/10/02 | 125 | 125 | 117 | 117 | 14,000 |
| 2009/10/01 | 123 | 123 | 122 | 122 | 5,000 |
| 2009/09/30 | 124 | 125 | 124 | 125 | 6,000 |
| 2009/09/29 | 126 | 126 | 124 | 124 | 4,000 |
| 2009/09/28 | 122 | 128 | 122 | 127 | 9,000 |
| 2009/09/25 | 128 | 128 | 123 | 126 | 10,000 |
| 2009/09/24 | 126 | 129 | 123 | 129 | 12,000 |
| 2009/09/18 | 121 | 127 | 120 | 126 | 18,000 |
| 2009/09/17 | 122 | 123 | 122 | 123 | 7,000 |
| 2009/09/16 | 122 | 123 | 121 | 121 | 5,000 |
| 2009/09/15 | 122 | 123 | 120 | 121 | 18,000 |
| 2009/09/14 | 123 | 123 | 121 | 121 | 20,000 |
| 2009/09/11 | 125 | 127 | 123 | 123 | 39,000 |
| 2009/09/10 | 129 | 129 | 123 | 126 | 32,000 |
| 2009/09/09 | 126 | 127 | 126 | 126 | 5,000 |
| 2009/09/08 | 128 | 128 | 126 | 126 | 6,000 |
| 2009/09/07 | 126 | 127 | 126 | 126 | 21,000 |
| 2009/09/04 | 128 | 128 | 126 | 126 | 14,000 |
| 2009/09/03 | 128 | 131 | 128 | 129 | 10,000 |
| 2009/09/02 | 130 | 131 | 129 | 129 | 5,000 |
| 2009/09/01 | 132 | 132 | 129 | 129 | 5,000 |
| 2009/08/31 | 133 | 133 | 130 | 132 | 4,000 |
| 2009/08/28 | 134 | 134 | 130 | 130 | 13,000 |
| 2009/08/27 | 129 | 131 | 128 | 129 | 13,000 |
| 2009/08/26 | 133 | 133 | 130 | 130 | 16,000 |
| 2009/08/25 | 131 | 133 | 131 | 131 | 5,000 |
| 2009/08/24 | 132 | 132 | 130 | 132 | 8,000 |
| 2009/08/21 | 132 | 132 | 130 | 130 | 8,000 |
| 2009/08/20 | 130 | 132 | 130 | 132 | 5,000 |
| 2009/08/19 | 129 | 131 | 129 | 130 | 12,000 |
| 2009/08/18 | 131 | 131 | 128 | 129 | 9,000 |
| 2009/08/17 | 133 | 133 | 130 | 131 | 14,000 |
| 2009/08/14 | 138 | 138 | 137 | 137 | 3,000 |
| 2009/08/13 | 139 | 139 | 137 | 137 | 11,000 |
| 2009/08/12 | 137 | 138 | 137 | 137 | 11,000 |
| 2009/08/11 | 131 | 134 | 131 | 133 | 6,000 |
| 2009/08/10 | 132 | 134 | 132 | 132 | 7,000 |
| 2009/08/07 | 132 | 132 | 132 | 132 | 4,000 |
| 2009/08/06 | 134 | 135 | 133 | 135 | 17,000 |
| 2009/08/05 | 136 | 136 | 133 | 133 | 11,000 |
| 2009/08/04 | 136 | 137 | 134 | 134 | 23,000 |
| 2009/08/03 | 138 | 138 | 133 | 133 | 36,000 |
| 2009/07/31 | 131 | 154 | 128 | 135 | 249,000 |
| 2009/07/30 | 129 | 129 | 128 | 128 | 5,000 |
| 2009/07/29 | 131 | 133 | 131 | 131 | 19,000 |
| 2009/07/27 | 130 | 130 | 127 | 127 | 6,000 |
| 2009/07/24 | 129 | 131 | 126 | 126 | 17,000 |
| 2009/07/23 | 126 | 128 | 126 | 126 | 17,000 |
| 2009/07/22 | 128 | 129 | 128 | 129 | 8,000 |
| 2009/07/21 | 129 | 129 | 128 | 128 | 7,000 |
| 2009/07/17 | 127 | 128 | 125 | 127 | 8,000 |
| 2009/07/16 | 130 | 132 | 124 | 124 | 15,000 |
| 2009/07/15 | 126 | 130 | 125 | 129 | 14,000 |
| 2009/07/14 | 129 | 130 | 124 | 124 | 16,000 |
| 2009/07/13 | 129 | 129 | 119 | 124 | 27,000 |
| 2009/07/10 | 128 | 129 | 126 | 129 | 8,000 |
| 2009/07/09 | 128 | 129 | 126 | 129 | 10,000 |
| 2009/07/08 | 134 | 134 | 128 | 128 | 20,000 |
| 2009/07/07 | 134 | 135 | 134 | 135 | 11,000 |
| 2009/07/06 | 135 | 135 | 135 | 135 | 12,000 |
| 2009/07/03 | 135 | 136 | 133 | 135 | 22,000 |
| 2009/07/02 | 138 | 138 | 130 | 138 | 95,000 |
| 2009/07/01 | 137 | 137 | 136 | 136 | 10,000 |
| 2009/06/30 | 140 | 140 | 137 | 138 | 15,000 |
| 2009/06/29 | 137 | 138 | 137 | 137 | 8,000 |
| 2009/06/26 | 138 | 139 | 137 | 138 | 17,000 |
| 2009/06/25 | 137 | 137 | 132 | 135 | 13,000 |
| 2009/06/24 | 130 | 136 | 130 | 135 | 15,000 |
| 2009/06/23 | 132 | 133 | 130 | 130 | 18,000 |
| 2009/06/22 | 135 | 137 | 135 | 135 | 17,000 |
| 2009/06/19 | 139 | 139 | 134 | 137 | 15,000 |
| 2009/06/18 | 138 | 138 | 134 | 134 | 15,000 |
| 2009/06/17 | 137 | 137 | 136 | 137 | 10,000 |
| 2009/06/16 | 138 | 139 | 136 | 136 | 19,000 |
| 2009/06/15 | 146 | 146 | 138 | 141 | 36,000 |
| 2009/06/12 | 149 | 149 | 143 | 145 | 56,000 |
| 2009/06/11 | 145 | 145 | 143 | 145 | 36,000 |
| 2009/06/10 | 143 | 145 | 142 | 145 | 18,000 |
| 2009/06/09 | 140 | 144 | 136 | 140 | 29,000 |
| 2009/06/08 | 138 | 139 | 137 | 137 | 13,000 |
| 2009/06/05 | 139 | 140 | 139 | 139 | 4,000 |
| 2009/06/04 | 137 | 140 | 134 | 140 | 17,000 |
| 2009/06/03 | 135 | 137 | 135 | 137 | 4,000 |
| 2009/06/02 | 140 | 142 | 134 | 134 | 57,000 |
| 2009/06/01 | 131 | 135 | 131 | 135 | 14,000 |
| 2009/05/29 | 132 | 134 | 131 | 131 | 10,000 |
| 2009/05/28 | 135 | 137 | 132 | 136 | 9,000 |
| 2009/05/27 | 133 | 133 | 131 | 132 | 12,000 |
| 2009/05/26 | 137 | 137 | 133 | 133 | 10,000 |
| 2009/05/25 | 137 | 138 | 137 | 137 | 7,000 |
| 2009/05/22 | 134 | 136 | 132 | 132 | 25,000 |
| 2009/05/21 | 129 | 133 | 129 | 133 | 14,000 |
| 2009/05/20 | 129 | 134 | 129 | 134 | 18,000 |
| 2009/05/19 | 128 | 130 | 128 | 129 | 21,000 |
| 2009/05/18 | 127 | 128 | 124 | 124 | 9,000 |
| 2009/05/15 | 129 | 129 | 126 | 129 | 12,000 |
| 2009/05/14 | 125 | 127 | 125 | 127 | 8,000 |
| 2009/05/13 | 128 | 129 | 128 | 129 | 17,000 |
| 2009/05/12 | 125 | 126 | 124 | 126 | 12,000 |
| 2009/05/11 | 124 | 125 | 124 | 125 | 5,000 |
| 2009/05/08 | 128 | 128 | 125 | 125 | 10,000 |
| 2009/05/07 | 129 | 130 | 128 | 128 | 16,000 |
| 2009/05/01 | 127 | 127 | 125 | 126 | 8,000 |
| 2009/04/30 | 124 | 127 | 122 | 126 | 15,000 |
| 2009/04/28 | 123 | 131 | 121 | 121 | 29,000 |
| 2009/04/27 | 122 | 124 | 121 | 121 | 10,000 |
| 2009/04/24 | 125 | 125 | 121 | 121 | 9,000 |
| 2009/04/23 | 119 | 124 | 119 | 124 | 19,000 |
| 2009/04/22 | 125 | 126 | 122 | 122 | 11,000 |
| 2009/04/21 | 126 | 126 | 125 | 125 | 13,000 |
| 2009/04/20 | 128 | 129 | 127 | 128 | 13,000 |
| 2009/04/17 | 129 | 129 | 127 | 127 | 21,000 |
| 2009/04/16 | 128 | 130 | 126 | 128 | 20,000 |
| 2009/04/15 | 127 | 130 | 126 | 126 | 43,000 |
| 2009/04/14 | 130 | 133 | 128 | 131 | 34,000 |
| 2009/04/13 | 130 | 132 | 129 | 132 | 13,000 |
| 2009/04/10 | 130 | 131 | 130 | 131 | 4,000 |
| 2009/04/09 | 126 | 130 | 126 | 130 | 6,000 |
| 2009/04/08 | 128 | 128 | 126 | 126 | 15,000 |
| 2009/04/07 | 128 | 130 | 128 | 130 | 4,000 |
| 2009/04/06 | 128 | 129 | 128 | 128 | 11,000 |
| 2009/04/03 | 129 | 130 | 128 | 129 | 26,000 |
| 2009/04/02 | 129 | 132 | 126 | 128 | 35,000 |
| 2009/04/01 | 130 | 130 | 125 | 130 | 5,000 |
| 2009/03/31 | 129 | 130 | 117 | 130 | 11,000 |
| 2009/03/30 | 128 | 130 | 127 | 129 | 17,000 |
| 2009/03/27 | 129 | 133 | 128 | 128 | 29,000 |
| 2009/03/26 | 132 | 137 | 129 | 133 | 29,000 |
| 2009/03/25 | 135 | 135 | 126 | 132 | 26,000 |
| 2009/03/24 | 135 | 135 | 131 | 135 | 21,000 |
| 2009/03/23 | 128 | 133 | 128 | 133 | 15,000 |
| 2009/03/19 | 125 | 127 | 125 | 127 | 9,000 |
| 2009/03/18 | 130 | 130 | 125 | 125 | 16,000 |
| 2009/03/17 | 128 | 130 | 124 | 129 | 19,000 |
| 2009/03/16 | 132 | 132 | 123 | 123 | 16,000 |
| 2009/03/13 | 119 | 130 | 119 | 123 | 29,000 |
| 2009/03/12 | 132 | 132 | 122 | 124 | 11,000 |
| 2009/03/11 | 127 | 130 | 124 | 124 | 18,000 |
| 2009/03/10 | 126 | 126 | 123 | 123 | 8,000 |
| 2009/03/09 | 124 | 131 | 120 | 131 | 7,000 |
| 2009/03/06 | 130 | 130 | 124 | 124 | 17,000 |
| 2009/03/05 | 125 | 127 | 122 | 126 | 16,000 |
| 2009/03/04 | 120 | 121 | 117 | 121 | 14,000 |
| 2009/03/03 | 116 | 126 | 116 | 125 | 7,000 |
| 2009/03/02 | 116 | 122 | 116 | 120 | 23,000 |
| 2009/02/27 | 120 | 122 | 120 | 122 | 7,000 |
| 2009/02/26 | 124 | 124 | 120 | 123 | 15,000 |
| 2009/02/25 | 133 | 133 | 125 | 127 | 4,000 |
| 2009/02/24 | 128 | 131 | 128 | 131 | 6,000 |
| 2009/02/23 | 121 | 130 | 120 | 128 | 6,000 |
| 2009/02/20 | 132 | 133 | 129 | 129 | 15,000 |
| 2009/02/19 | 137 | 137 | 130 | 132 | 32,000 |
| 2009/02/18 | 139 | 139 | 135 | 137 | 21,000 |
| 2009/02/17 | 135 | 139 | 132 | 139 | 26,000 |
| 2009/02/16 | 135 | 135 | 135 | 135 | 8,000 |
| 2009/02/13 | 133 | 134 | 131 | 132 | 16,000 |
| 2009/02/12 | 129 | 134 | 129 | 134 | 27,000 |
| 2009/02/10 | 131 | 135 | 131 | 131 | 22,000 |
| 2009/02/09 | 131 | 137 | 131 | 132 | 22,000 |
| 2009/02/06 | 129 | 129 | 128 | 129 | 31,000 |
| 2009/02/05 | 126 | 135 | 124 | 133 | 48,000 |
| 2009/02/04 | 127 | 127 | 124 | 126 | 17,000 |
| 2009/02/03 | 131 | 132 | 126 | 126 | 20,000 |
| 2009/02/02 | 130 | 130 | 125 | 130 | 42,000 |
| 2009/01/30 | 124 | 130 | 122 | 125 | 152,000 |
| 2009/01/29 | 124 | 125 | 123 | 125 | 20,000 |
| 2009/01/28 | 121 | 122 | 121 | 122 | 5,000 |
| 2009/01/27 | 119 | 121 | 118 | 121 | 8,000 |
| 2009/01/26 | 116 | 118 | 116 | 118 | 8,000 |
| 2009/01/23 | 120 | 120 | 117 | 119 | 10,000 |
| 2009/01/22 | 116 | 117 | 116 | 117 | 4,000 |
| 2009/01/21 | 118 | 123 | 112 | 121 | 28,000 |
| 2009/01/20 | 124 | 124 | 120 | 120 | 7,000 |
| 2009/01/19 | 121 | 124 | 120 | 120 | 12,000 |
| 2009/01/16 | 119 | 120 | 118 | 120 | 14,000 |
| 2009/01/15 | 118 | 118 | 117 | 118 | 10,000 |
| 2009/01/14 | 118 | 118 | 114 | 114 | 7,000 |
| 2009/01/13 | 118 | 118 | 114 | 117 | 14,000 |
| 2009/01/09 | 119 | 123 | 119 | 121 | 18,000 |
| 2009/01/08 | 122 | 124 | 119 | 124 | 11,000 |
| 2009/01/07 | 120 | 124 | 119 | 124 | 38,000 |
| 2009/01/06 | 117 | 119 | 115 | 117 | 29,000 |
| 2009/01/05 | 118 | 118 | 109 | 112 | 16,000 |