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 |
|---|---|---|---|---|---|
| 2015/12/30 | 172 | 173 | 170 | 172 | 34,000 |
| 2015/12/29 | 168 | 170 | 168 | 170 | 44,000 |
| 2015/12/28 | 165 | 169 | 164 | 169 | 67,000 |
| 2015/12/25 | 164 | 165 | 160 | 165 | 408,000 |
| 2015/12/24 | 173 | 173 | 162 | 164 | 385,000 |
| 2015/12/22 | 179 | 179 | 172 | 172 | 262,000 |
| 2015/12/21 | 180 | 181 | 177 | 178 | 201,000 |
| 2015/12/18 | 184 | 185 | 182 | 182 | 54,000 |
| 2015/12/17 | 187 | 188 | 183 | 184 | 197,000 |
| 2015/12/16 | 185 | 190 | 184 | 187 | 219,000 |
| 2015/12/15 | 188 | 189 | 185 | 185 | 129,000 |
| 2015/12/14 | 190 | 190 | 187 | 188 | 115,000 |
| 2015/12/11 | 191 | 192 | 189 | 192 | 66,000 |
| 2015/12/10 | 193 | 193 | 191 | 193 | 112,000 |
| 2015/12/09 | 197 | 197 | 193 | 193 | 36,000 |
| 2015/12/08 | 195 | 195 | 193 | 193 | 70,000 |
| 2015/12/07 | 196 | 196 | 194 | 195 | 19,000 |
| 2015/12/04 | 194 | 195 | 193 | 194 | 89,000 |
| 2015/12/03 | 197 | 197 | 194 | 196 | 38,000 |
| 2015/12/02 | 197 | 197 | 195 | 197 | 75,000 |
| 2015/12/01 | 195 | 197 | 194 | 197 | 42,000 |
| 2015/11/30 | 195 | 196 | 193 | 195 | 40,000 |
| 2015/11/27 | 197 | 197 | 194 | 195 | 35,000 |
| 2015/11/26 | 198 | 198 | 197 | 197 | 27,000 |
| 2015/11/25 | 198 | 198 | 196 | 197 | 44,000 |
| 2015/11/24 | 194 | 199 | 194 | 199 | 31,000 |
| 2015/11/20 | 195 | 196 | 194 | 194 | 20,000 |
| 2015/11/19 | 196 | 198 | 196 | 197 | 62,000 |
| 2015/11/18 | 197 | 197 | 195 | 195 | 18,000 |
| 2015/11/17 | 197 | 197 | 193 | 195 | 44,000 |
| 2015/11/16 | 195 | 196 | 192 | 194 | 13,000 |
| 2015/11/13 | 193 | 195 | 191 | 194 | 26,000 |
| 2015/11/12 | 196 | 196 | 194 | 194 | 6,000 |
| 2015/11/11 | 197 | 197 | 194 | 195 | 11,000 |
| 2015/11/10 | 197 | 197 | 194 | 196 | 32,000 |
| 2015/11/09 | 196 | 198 | 195 | 198 | 35,000 |
| 2015/11/06 | 195 | 195 | 194 | 194 | 19,000 |
| 2015/11/05 | 192 | 196 | 191 | 195 | 39,000 |
| 2015/11/04 | 194 | 194 | 190 | 192 | 51,000 |
| 2015/11/02 | 195 | 195 | 194 | 194 | 34,000 |
| 2015/10/30 | 194 | 195 | 192 | 195 | 32,000 |
| 2015/10/29 | 194 | 195 | 191 | 193 | 103,000 |
| 2015/10/28 | 191 | 192 | 191 | 192 | 31,000 |
| 2015/10/27 | 190 | 192 | 189 | 191 | 42,000 |
| 2015/10/26 | 194 | 196 | 193 | 195 | 27,000 |
| 2015/10/23 | 194 | 195 | 192 | 193 | 21,000 |
| 2015/10/22 | 195 | 196 | 190 | 193 | 130,000 |
| 2015/10/21 | 193 | 195 | 189 | 195 | 49,000 |
| 2015/10/20 | 194 | 194 | 189 | 192 | 17,000 |
| 2015/10/19 | 194 | 194 | 194 | 194 | 1,000 |
| 2015/10/16 | 190 | 194 | 190 | 193 | 27,000 |
| 2015/10/15 | 187 | 191 | 187 | 190 | 29,000 |
| 2015/10/14 | 195 | 195 | 190 | 191 | 27,000 |
| 2015/10/13 | 192 | 194 | 192 | 194 | 28,000 |
| 2015/10/09 | 188 | 192 | 187 | 192 | 89,000 |
| 2015/10/08 | 185 | 187 | 184 | 186 | 108,000 |
| 2015/10/07 | 183 | 185 | 183 | 185 | 81,000 |
| 2015/10/06 | 181 | 183 | 181 | 183 | 84,000 |
| 2015/10/05 | 182 | 183 | 181 | 181 | 58,000 |
| 2015/10/02 | 183 | 183 | 181 | 182 | 89,000 |
| 2015/10/01 | 183 | 185 | 182 | 183 | 110,000 |
| 2015/09/30 | 185 | 186 | 181 | 183 | 277,000 |
| 2015/09/29 | 198 | 199 | 195 | 195 | 139,000 |
| 2015/09/28 | 200 | 200 | 195 | 196 | 35,000 |
| 2015/09/25 | 200 | 200 | 198 | 200 | 24,000 |
| 2015/09/24 | 199 | 201 | 198 | 199 | 29,000 |
| 2015/09/18 | 199 | 201 | 198 | 200 | 31,000 |
| 2015/09/17 | 202 | 202 | 200 | 201 | 28,000 |
| 2015/09/16 | 199 | 200 | 199 | 200 | 34,000 |
| 2015/09/15 | 203 | 203 | 198 | 198 | 28,000 |
| 2015/09/14 | 204 | 204 | 199 | 201 | 29,000 |
| 2015/09/11 | 205 | 205 | 200 | 200 | 44,000 |
| 2015/09/10 | 198 | 202 | 196 | 201 | 34,000 |
| 2015/09/09 | 201 | 201 | 199 | 201 | 95,000 |
| 2015/09/08 | 194 | 197 | 194 | 196 | 74,000 |
| 2015/09/07 | 196 | 197 | 190 | 197 | 48,000 |
| 2015/09/04 | 198 | 199 | 196 | 198 | 29,000 |
| 2015/09/03 | 198 | 199 | 198 | 198 | 23,000 |
| 2015/09/02 | 201 | 201 | 198 | 198 | 139,000 |
| 2015/09/01 | 204 | 204 | 202 | 202 | 28,000 |
| 2015/08/31 | 204 | 205 | 201 | 204 | 44,000 |
| 2015/08/28 | 203 | 206 | 201 | 206 | 70,000 |
| 2015/08/27 | 202 | 203 | 198 | 199 | 54,000 |
| 2015/08/26 | 200 | 202 | 194 | 202 | 71,000 |
| 2015/08/25 | 198 | 204 | 190 | 196 | 203,000 |
| 2015/08/24 | 210 | 211 | 205 | 207 | 155,000 |
| 2015/08/21 | 218 | 220 | 215 | 215 | 64,000 |
| 2015/08/20 | 222 | 222 | 219 | 220 | 36,000 |
| 2015/08/19 | 222 | 224 | 221 | 221 | 22,000 |
| 2015/08/18 | 223 | 224 | 222 | 223 | 17,000 |
| 2015/08/17 | 224 | 225 | 222 | 223 | 27,000 |
| 2015/08/14 | 225 | 225 | 219 | 223 | 13,000 |
| 2015/08/13 | 221 | 221 | 220 | 221 | 15,000 |
| 2015/08/12 | 221 | 224 | 221 | 221 | 14,000 |
| 2015/08/11 | 224 | 226 | 222 | 224 | 57,000 |
| 2015/08/10 | 220 | 224 | 220 | 224 | 38,000 |
| 2015/08/07 | 218 | 219 | 217 | 219 | 161,000 |
| 2015/08/06 | 223 | 223 | 222 | 223 | 10,000 |
| 2015/08/05 | 219 | 222 | 219 | 221 | 36,000 |
| 2015/08/04 | 222 | 222 | 219 | 222 | 26,000 |
| 2015/08/03 | 221 | 222 | 220 | 222 | 40,000 |
| 2015/07/31 | 220 | 220 | 218 | 220 | 110,000 |
| 2015/07/30 | 223 | 223 | 217 | 217 | 58,000 |
| 2015/07/29 | 222 | 223 | 219 | 223 | 45,000 |
| 2015/07/28 | 221 | 223 | 221 | 222 | 16,000 |
| 2015/07/27 | 224 | 224 | 221 | 221 | 24,000 |
| 2015/07/24 | 222 | 222 | 219 | 220 | 85,000 |
| 2015/07/23 | 221 | 224 | 220 | 221 | 32,000 |
| 2015/07/22 | 223 | 224 | 220 | 221 | 69,000 |
| 2015/07/21 | 225 | 225 | 223 | 224 | 6,000 |
| 2015/07/17 | 224 | 224 | 221 | 222 | 11,000 |
| 2015/07/16 | 221 | 225 | 221 | 224 | 30,000 |
| 2015/07/15 | 221 | 223 | 221 | 223 | 68,000 |
| 2015/07/14 | 222 | 223 | 221 | 222 | 25,000 |
| 2015/07/13 | 218 | 220 | 218 | 220 | 8,000 |
| 2015/07/10 | 216 | 220 | 216 | 217 | 24,000 |
| 2015/07/09 | 218 | 219 | 211 | 218 | 109,000 |
| 2015/07/08 | 226 | 226 | 223 | 224 | 46,000 |
| 2015/07/07 | 225 | 227 | 225 | 225 | 14,000 |
| 2015/07/06 | 225 | 226 | 224 | 224 | 68,000 |
| 2015/07/03 | 227 | 230 | 227 | 227 | 19,000 |
| 2015/07/02 | 230 | 230 | 227 | 227 | 29,000 |
| 2015/07/01 | 225 | 229 | 225 | 227 | 56,000 |
| 2015/06/30 | 225 | 228 | 224 | 227 | 56,000 |
| 2015/06/29 | 225 | 226 | 223 | 226 | 95,000 |
| 2015/06/26 | 230 | 230 | 228 | 229 | 19,000 |
| 2015/06/25 | 232 | 232 | 229 | 229 | 26,000 |
| 2015/06/24 | 231 | 233 | 230 | 232 | 59,000 |
| 2015/06/23 | 228 | 231 | 228 | 231 | 91,000 |
| 2015/06/22 | 228 | 229 | 227 | 229 | 27,000 |
| 2015/06/19 | 228 | 229 | 228 | 228 | 12,000 |
| 2015/06/18 | 230 | 230 | 227 | 227 | 41,000 |
| 2015/06/17 | 229 | 230 | 228 | 230 | 37,000 |
| 2015/06/16 | 232 | 232 | 229 | 229 | 15,000 |
| 2015/06/15 | 230 | 231 | 229 | 231 | 28,000 |
| 2015/06/12 | 230 | 231 | 229 | 230 | 47,000 |
| 2015/06/11 | 229 | 230 | 229 | 229 | 52,000 |
| 2015/06/10 | 229 | 233 | 229 | 229 | 22,000 |
| 2015/06/09 | 232 | 232 | 229 | 229 | 69,000 |
| 2015/06/08 | 234 | 235 | 233 | 233 | 32,000 |
| 2015/06/05 | 233 | 234 | 233 | 234 | 21,000 |
| 2015/06/04 | 234 | 236 | 233 | 234 | 95,000 |
| 2015/06/03 | 232 | 235 | 232 | 234 | 52,000 |
| 2015/06/02 | 236 | 236 | 232 | 232 | 65,000 |
| 2015/06/01 | 233 | 234 | 232 | 234 | 35,000 |
| 2015/05/29 | 233 | 233 | 230 | 232 | 147,000 |
| 2015/05/28 | 234 | 234 | 232 | 232 | 53,000 |
| 2015/05/27 | 231 | 234 | 228 | 233 | 75,000 |
| 2015/05/26 | 230 | 230 | 227 | 228 | 75,000 |
| 2015/05/25 | 230 | 230 | 227 | 227 | 74,000 |
| 2015/05/22 | 231 | 231 | 229 | 229 | 61,000 |
| 2015/05/21 | 237 | 237 | 230 | 230 | 186,000 |
| 2015/05/20 | 231 | 239 | 229 | 237 | 368,000 |
| 2015/05/19 | 227 | 233 | 226 | 231 | 128,000 |
| 2015/05/18 | 226 | 228 | 225 | 227 | 46,000 |
| 2015/05/15 | 227 | 227 | 225 | 225 | 13,000 |
| 2015/05/14 | 226 | 227 | 225 | 225 | 26,000 |
| 2015/05/13 | 225 | 229 | 225 | 226 | 34,000 |
| 2015/05/12 | 224 | 226 | 223 | 225 | 31,000 |
| 2015/05/11 | 225 | 225 | 223 | 224 | 66,000 |
| 2015/05/08 | 223 | 225 | 222 | 223 | 101,000 |
| 2015/05/07 | 225 | 226 | 224 | 224 | 50,000 |
| 2015/05/01 | 224 | 225 | 223 | 225 | 149,000 |
| 2015/04/30 | 229 | 229 | 226 | 226 | 104,000 |
| 2015/04/28 | 227 | 228 | 225 | 228 | 34,000 |
| 2015/04/27 | 228 | 228 | 227 | 228 | 26,000 |
| 2015/04/24 | 228 | 228 | 227 | 228 | 22,000 |
| 2015/04/23 | 230 | 230 | 227 | 228 | 26,000 |
| 2015/04/22 | 229 | 230 | 229 | 230 | 5,000 |
| 2015/04/21 | 227 | 229 | 227 | 227 | 41,000 |
| 2015/04/20 | 228 | 229 | 227 | 227 | 20,000 |
| 2015/04/17 | 229 | 229 | 225 | 228 | 109,000 |
| 2015/04/16 | 228 | 230 | 227 | 230 | 29,000 |
| 2015/04/15 | 230 | 230 | 228 | 228 | 27,000 |
| 2015/04/14 | 230 | 230 | 229 | 229 | 25,000 |
| 2015/04/13 | 228 | 229 | 228 | 229 | 16,000 |
| 2015/04/10 | 228 | 230 | 227 | 229 | 34,000 |
| 2015/04/09 | 227 | 227 | 227 | 227 | 8,000 |
| 2015/04/08 | 227 | 228 | 226 | 227 | 42,000 |
| 2015/04/07 | 224 | 226 | 224 | 226 | 26,000 |
| 2015/04/06 | 224 | 226 | 223 | 225 | 52,000 |
| 2015/04/03 | 224 | 225 | 224 | 225 | 73,000 |
| 2015/04/02 | 224 | 225 | 224 | 224 | 39,000 |
| 2015/04/01 | 224 | 225 | 224 | 224 | 169,000 |
| 2015/03/31 | 225 | 227 | 225 | 226 | 60,000 |
| 2015/03/30 | 227 | 227 | 223 | 226 | 113,000 |
| 2015/03/27 | 230 | 231 | 226 | 227 | 84,000 |
| 2015/03/26 | 231 | 232 | 230 | 232 | 114,000 |
| 2015/03/25 | 231 | 232 | 230 | 232 | 181,000 |
| 2015/03/24 | 232 | 232 | 230 | 231 | 64,000 |
| 2015/03/23 | 231 | 232 | 230 | 231 | 145,000 |
| 2015/03/20 | 232 | 233 | 231 | 231 | 226,000 |
| 2015/03/19 | 233 | 234 | 232 | 233 | 45,000 |
| 2015/03/18 | 233 | 233 | 232 | 232 | 47,000 |
| 2015/03/17 | 234 | 234 | 232 | 233 | 96,000 |
| 2015/03/16 | 234 | 234 | 233 | 233 | 47,000 |
| 2015/03/13 | 233 | 234 | 233 | 234 | 104,000 |
| 2015/03/12 | 234 | 234 | 233 | 233 | 57,000 |
| 2015/03/11 | 233 | 234 | 231 | 233 | 50,000 |
| 2015/03/10 | 234 | 234 | 232 | 233 | 58,000 |
| 2015/03/09 | 234 | 234 | 232 | 232 | 85,000 |
| 2015/03/06 | 233 | 233 | 232 | 233 | 94,000 |
| 2015/03/05 | 233 | 234 | 233 | 233 | 61,000 |
| 2015/03/04 | 233 | 235 | 233 | 233 | 63,000 |
| 2015/03/03 | 233 | 234 | 232 | 233 | 69,000 |
| 2015/03/02 | 233 | 234 | 232 | 232 | 103,000 |
| 2015/02/27 | 232 | 232 | 232 | 232 | 53,000 |
| 2015/02/26 | 231 | 233 | 231 | 233 | 79,000 |
| 2015/02/25 | 233 | 234 | 232 | 232 | 91,000 |
| 2015/02/24 | 235 | 235 | 232 | 234 | 63,000 |
| 2015/02/23 | 235 | 237 | 234 | 234 | 130,000 |
| 2015/02/20 | 230 | 233 | 229 | 230 | 159,000 |
| 2015/02/19 | 231 | 232 | 230 | 232 | 68,000 |
| 2015/02/18 | 232 | 232 | 230 | 230 | 169,000 |
| 2015/02/17 | 231 | 232 | 230 | 232 | 61,000 |
| 2015/02/16 | 234 | 234 | 231 | 231 | 100,000 |
| 2015/02/13 | 237 | 237 | 233 | 233 | 38,000 |
| 2015/02/12 | 236 | 236 | 234 | 235 | 115,000 |
| 2015/02/10 | 235 | 235 | 233 | 234 | 29,000 |
| 2015/02/09 | 237 | 237 | 235 | 235 | 35,000 |
| 2015/02/06 | 239 | 239 | 235 | 237 | 17,000 |
| 2015/02/05 | 235 | 238 | 235 | 236 | 87,000 |
| 2015/02/04 | 233 | 241 | 233 | 235 | 91,000 |
| 2015/02/03 | 238 | 238 | 233 | 233 | 78,000 |
| 2015/02/02 | 232 | 240 | 232 | 233 | 138,000 |
| 2015/01/30 | 237 | 237 | 234 | 236 | 17,000 |
| 2015/01/29 | 234 | 236 | 233 | 233 | 20,000 |
| 2015/01/28 | 234 | 237 | 233 | 237 | 29,000 |
| 2015/01/27 | 234 | 234 | 232 | 234 | 18,000 |
| 2015/01/26 | 231 | 233 | 231 | 233 | 11,000 |
| 2015/01/23 | 236 | 236 | 232 | 233 | 43,000 |
| 2015/01/22 | 237 | 237 | 233 | 235 | 10,000 |
| 2015/01/21 | 235 | 237 | 233 | 235 | 19,000 |
| 2015/01/20 | 230 | 235 | 230 | 235 | 109,000 |
| 2015/01/19 | 229 | 230 | 228 | 230 | 22,000 |
| 2015/01/16 | 230 | 230 | 228 | 228 | 43,000 |
| 2015/01/15 | 232 | 232 | 229 | 230 | 34,000 |
| 2015/01/14 | 230 | 232 | 230 | 232 | 34,000 |
| 2015/01/13 | 231 | 232 | 229 | 230 | 89,000 |
| 2015/01/09 | 236 | 236 | 233 | 233 | 41,000 |
| 2015/01/08 | 236 | 237 | 235 | 235 | 66,000 |
| 2015/01/07 | 235 | 238 | 234 | 234 | 38,000 |
| 2015/01/06 | 236 | 239 | 235 | 235 | 71,000 |
| 2015/01/05 | 240 | 248 | 237 | 240 | 238,000 |