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 |
|---|---|---|---|---|---|
| 1991/12/27 | 600 | 600 | 600 | 600 | 3,000 |
| 1991/12/25 | 600 | 600 | 598 | 598 | 16,000 |
| 1991/12/24 | 600 | 600 | 595 | 595 | 5,000 |
| 1991/12/20 | 630 | 630 | 620 | 620 | 4,000 |
| 1991/12/19 | 630 | 635 | 626 | 635 | 14,000 |
| 1991/12/18 | 635 | 635 | 625 | 635 | 20,000 |
| 1991/12/17 | 631 | 641 | 631 | 639 | 11,000 |
| 1991/12/16 | 626 | 635 | 626 | 631 | 9,000 |
| 1991/12/13 | 625 | 625 | 625 | 625 | 4,000 |
| 1991/12/12 | 610 | 615 | 610 | 615 | 30,000 |
| 1991/12/11 | 610 | 610 | 605 | 605 | 17,000 |
| 1991/12/10 | 601 | 610 | 600 | 610 | 10,000 |
| 1991/12/09 | 610 | 610 | 600 | 600 | 17,000 |
| 1991/12/06 | 610 | 611 | 610 | 611 | 7,000 |
| 1991/12/05 | 611 | 611 | 610 | 610 | 4,000 |
| 1991/12/03 | 611 | 611 | 610 | 610 | 7,000 |
| 1991/12/02 | 610 | 611 | 610 | 611 | 5,000 |
| 1991/11/28 | 602 | 602 | 599 | 599 | 4,000 |
| 1991/11/26 | 602 | 602 | 600 | 600 | 9,000 |
| 1991/11/25 | 602 | 602 | 599 | 602 | 31,000 |
| 1991/11/22 | 612 | 612 | 602 | 605 | 13,000 |
| 1991/11/21 | 640 | 640 | 612 | 612 | 19,000 |
| 1991/11/20 | 650 | 650 | 630 | 640 | 26,000 |
| 1991/11/19 | 649 | 649 | 649 | 649 | 1,000 |
| 1991/11/18 | 668 | 668 | 648 | 660 | 29,000 |
| 1991/11/15 | 680 | 680 | 667 | 676 | 29,000 |
| 1991/11/14 | 670 | 675 | 670 | 675 | 8,000 |
| 1991/11/13 | 685 | 685 | 680 | 680 | 14,000 |
| 1991/11/12 | 695 | 700 | 680 | 680 | 14,000 |
| 1991/11/11 | 705 | 705 | 700 | 705 | 29,000 |
| 1991/11/08 | 675 | 705 | 675 | 700 | 44,000 |
| 1991/11/07 | 685 | 685 | 675 | 675 | 17,000 |
| 1991/11/06 | 695 | 695 | 685 | 685 | 67,000 |
| 1991/11/05 | 695 | 695 | 685 | 695 | 57,000 |
| 1991/11/01 | 700 | 710 | 695 | 695 | 265,000 |
| 1991/10/31 | 711 | 715 | 700 | 710 | 17,000 |
| 1991/10/30 | 720 | 720 | 699 | 699 | 149,000 |
| 1991/10/29 | 710 | 724 | 705 | 720 | 45,000 |
| 1991/10/28 | 718 | 718 | 705 | 710 | 25,000 |
| 1991/10/25 | 700 | 715 | 698 | 712 | 72,000 |
| 1991/10/24 | 696 | 704 | 695 | 700 | 19,000 |
| 1991/10/23 | 708 | 708 | 690 | 690 | 34,000 |
| 1991/10/22 | 726 | 726 | 706 | 718 | 62,000 |
| 1991/10/21 | 724 | 727 | 715 | 727 | 78,000 |
| 1991/10/18 | 726 | 730 | 700 | 726 | 266,000 |
| 1991/10/17 | 678 | 734 | 678 | 734 | 189,000 |
| 1991/10/16 | 665 | 690 | 665 | 688 | 104,000 |
| 1991/10/15 | 660 | 675 | 657 | 665 | 35,000 |
| 1991/10/14 | 655 | 670 | 655 | 656 | 19,000 |
| 1991/10/11 | 660 | 660 | 650 | 650 | 68,000 |
| 1991/10/09 | 670 | 680 | 650 | 650 | 44,000 |
| 1991/10/08 | 665 | 675 | 641 | 675 | 70,000 |
| 1991/10/07 | 680 | 680 | 660 | 675 | 94,000 |
| 1991/10/04 | 665 | 680 | 662 | 680 | 123,000 |
| 1991/10/03 | 641 | 660 | 641 | 655 | 71,000 |
| 1991/10/02 | 638 | 659 | 638 | 640 | 52,000 |
| 1991/10/01 | 673 | 675 | 645 | 660 | 54,000 |
| 1991/09/30 | 675 | 688 | 631 | 678 | 220,000 |
| 1991/09/27 | 600 | 655 | 600 | 655 | 263,000 |
| 1991/09/26 | 580 | 593 | 579 | 593 | 59,000 |
| 1991/09/25 | 541 | 580 | 535 | 580 | 27,000 |
| 1991/09/24 | 540 | 540 | 535 | 535 | 9,000 |
| 1991/09/20 | 560 | 560 | 550 | 550 | 11,000 |
| 1991/09/19 | 550 | 560 | 550 | 550 | 14,000 |
| 1991/09/18 | 560 | 579 | 560 | 579 | 6,000 |
| 1991/09/17 | 550 | 555 | 550 | 550 | 9,000 |
| 1991/09/13 | 565 | 565 | 565 | 565 | 8,000 |
| 1991/09/12 | 560 | 560 | 550 | 560 | 15,000 |
| 1991/09/11 | 550 | 550 | 540 | 550 | 8,000 |
| 1991/09/10 | 576 | 576 | 550 | 550 | 26,000 |
| 1991/09/09 | 576 | 580 | 576 | 576 | 14,000 |
| 1991/09/06 | 580 | 580 | 575 | 575 | 23,000 |
| 1991/09/05 | 565 | 580 | 565 | 580 | 38,000 |
| 1991/09/04 | 575 | 575 | 565 | 565 | 18,000 |
| 1991/09/03 | 570 | 575 | 570 | 574 | 24,000 |
| 1991/09/02 | 545 | 565 | 545 | 561 | 22,000 |
| 1991/08/30 | 538 | 550 | 538 | 545 | 28,000 |
| 1991/08/29 | 535 | 539 | 530 | 539 | 15,000 |
| 1991/08/28 | 540 | 540 | 535 | 535 | 11,000 |
| 1991/08/27 | 545 | 545 | 535 | 535 | 13,000 |
| 1991/08/26 | 551 | 551 | 530 | 535 | 18,000 |
| 1991/08/23 | 550 | 550 | 541 | 541 | 19,000 |
| 1991/08/22 | 550 | 550 | 550 | 550 | 6,000 |
| 1991/08/21 | 521 | 540 | 521 | 540 | 11,000 |
| 1991/08/20 | 531 | 531 | 505 | 510 | 30,000 |
| 1991/08/19 | 551 | 560 | 541 | 541 | 98,000 |
| 1991/08/16 | 564 | 570 | 561 | 561 | 20,000 |
| 1991/08/15 | 565 | 570 | 561 | 570 | 47,000 |
| 1991/08/14 | 540 | 570 | 540 | 570 | 26,000 |
| 1991/08/13 | 541 | 550 | 541 | 541 | 9,000 |
| 1991/08/12 | 560 | 560 | 540 | 540 | 14,000 |
| 1991/08/09 | 560 | 565 | 555 | 565 | 55,000 |
| 1991/08/08 | 579 | 579 | 565 | 565 | 20,000 |
| 1991/08/07 | 562 | 583 | 562 | 580 | 60,000 |
| 1991/08/06 | 569 | 570 | 552 | 562 | 25,000 |
| 1991/08/05 | 595 | 595 | 570 | 571 | 16,000 |
| 1991/08/02 | 565 | 600 | 565 | 600 | 142,000 |
| 1991/08/01 | 570 | 571 | 560 | 560 | 30,000 |
| 1991/07/31 | 575 | 580 | 571 | 578 | 51,000 |
| 1991/07/30 | 520 | 570 | 520 | 542 | 53,000 |
| 1991/07/29 | 520 | 520 | 520 | 520 | 7,000 |
| 1991/07/26 | 527 | 527 | 520 | 520 | 17,000 |
| 1991/07/25 | 520 | 526 | 520 | 526 | 7,000 |
| 1991/07/24 | 520 | 524 | 515 | 524 | 11,000 |
| 1991/07/23 | 520 | 525 | 510 | 524 | 39,000 |
| 1991/07/22 | 505 | 520 | 505 | 520 | 15,000 |
| 1991/07/19 | 506 | 506 | 506 | 506 | 4,000 |
| 1991/07/18 | 510 | 510 | 505 | 505 | 21,000 |
| 1991/07/17 | 505 | 510 | 501 | 509 | 13,000 |
| 1991/07/16 | 515 | 515 | 510 | 510 | 15,000 |
| 1991/07/15 | 500 | 510 | 500 | 510 | 6,000 |
| 1991/07/12 | 490 | 495 | 490 | 495 | 8,000 |
| 1991/07/11 | 497 | 497 | 490 | 492 | 4,000 |
| 1991/07/10 | 475 | 489 | 475 | 489 | 13,000 |
| 1991/07/09 | 464 | 470 | 460 | 470 | 26,000 |
| 1991/07/08 | 481 | 482 | 466 | 471 | 28,000 |
| 1991/07/05 | 480 | 480 | 478 | 479 | 29,000 |
| 1991/07/04 | 490 | 490 | 480 | 480 | 6,000 |
| 1991/07/03 | 500 | 520 | 500 | 500 | 17,000 |
| 1991/07/01 | 480 | 480 | 475 | 475 | 6,000 |
| 1991/06/28 | 480 | 480 | 470 | 470 | 4,000 |
| 1991/06/27 | 481 | 485 | 480 | 480 | 8,000 |
| 1991/06/26 | 488 | 488 | 480 | 480 | 31,000 |
| 1991/06/25 | 485 | 486 | 484 | 485 | 8,000 |
| 1991/06/24 | 485 | 486 | 485 | 485 | 7,000 |
| 1991/06/21 | 502 | 502 | 495 | 495 | 13,000 |
| 1991/06/20 | 502 | 502 | 492 | 492 | 5,000 |
| 1991/06/19 | 505 | 516 | 505 | 516 | 7,000 |
| 1991/06/18 | 513 | 513 | 510 | 511 | 6,000 |
| 1991/06/17 | 526 | 526 | 510 | 510 | 5,000 |
| 1991/06/14 | 503 | 506 | 503 | 506 | 3,000 |
| 1991/06/13 | 510 | 510 | 500 | 501 | 15,000 |
| 1991/06/12 | 501 | 502 | 501 | 501 | 5,000 |
| 1991/06/11 | 509 | 509 | 500 | 501 | 6,000 |
| 1991/06/10 | 500 | 515 | 500 | 515 | 7,000 |
| 1991/06/07 | 515 | 515 | 500 | 508 | 11,000 |
| 1991/06/06 | 520 | 525 | 515 | 515 | 13,000 |
| 1991/06/05 | 535 | 535 | 530 | 530 | 11,000 |
| 1991/06/04 | 535 | 545 | 535 | 535 | 7,000 |
| 1991/06/03 | 528 | 535 | 528 | 535 | 4,000 |
| 1991/05/31 | 535 | 537 | 518 | 518 | 14,000 |
| 1991/05/30 | 550 | 550 | 535 | 535 | 6,000 |
| 1991/05/23 | 560 | 560 | 550 | 550 | 10,000 |
| 1991/05/22 | 549 | 569 | 549 | 560 | 4,000 |
| 1991/05/21 | 549 | 549 | 549 | 549 | 1,000 |
| 1991/05/17 | 569 | 569 | 569 | 569 | 2,000 |
| 1991/05/13 | 615 | 615 | 599 | 599 | 5,000 |
| 1991/05/10 | 594 | 605 | 591 | 605 | 11,000 |
| 1991/05/09 | 595 | 595 | 595 | 595 | 6,000 |
| 1991/05/08 | 590 | 590 | 575 | 575 | 13,000 |
| 1991/05/07 | 590 | 595 | 590 | 595 | 19,000 |
| 1991/05/01 | 580 | 583 | 580 | 583 | 3,000 |
| 1991/04/30 | 600 | 600 | 585 | 585 | 4,000 |
| 1991/04/26 | 585 | 590 | 585 | 590 | 14,000 |
| 1991/04/25 | 585 | 585 | 580 | 585 | 22,000 |
| 1991/04/24 | 610 | 610 | 605 | 605 | 8,000 |
| 1991/04/23 | 609 | 609 | 606 | 608 | 4,000 |
| 1991/04/22 | 610 | 616 | 610 | 610 | 26,000 |
| 1991/04/19 | 633 | 635 | 625 | 625 | 34,000 |
| 1991/04/18 | 638 | 640 | 632 | 632 | 31,000 |
| 1991/04/17 | 636 | 642 | 635 | 638 | 34,000 |
| 1991/04/16 | 635 | 635 | 633 | 633 | 30,000 |
| 1991/04/15 | 644 | 644 | 630 | 630 | 74,000 |
| 1991/04/12 | 623 | 635 | 622 | 634 | 52,000 |
| 1991/04/11 | 629 | 633 | 620 | 620 | 42,000 |
| 1991/04/10 | 635 | 635 | 621 | 632 | 55,000 |
| 1991/04/09 | 610 | 645 | 610 | 645 | 139,000 |
| 1991/04/08 | 600 | 600 | 595 | 600 | 39,000 |
| 1991/04/05 | 565 | 569 | 565 | 565 | 101,000 |
| 1991/04/04 | 545 | 565 | 545 | 565 | 13,000 |
| 1991/04/03 | 555 | 555 | 555 | 555 | 2,000 |
| 1991/04/02 | 546 | 546 | 545 | 545 | 6,000 |
| 1991/04/01 | 555 | 555 | 540 | 540 | 4,000 |
| 1991/03/29 | 550 | 555 | 545 | 555 | 50,000 |
| 1991/03/28 | 556 | 556 | 550 | 551 | 36,000 |
| 1991/03/27 | 555 | 556 | 555 | 555 | 14,000 |
| 1991/03/26 | 568 | 568 | 555 | 560 | 41,000 |
| 1991/03/25 | 540 | 550 | 540 | 550 | 23,000 |
| 1991/03/22 | 555 | 555 | 540 | 542 | 12,000 |
| 1991/03/20 | 550 | 550 | 550 | 550 | 11,000 |
| 1991/03/19 | 579 | 579 | 570 | 575 | 26,000 |
| 1991/03/18 | 560 | 581 | 560 | 578 | 28,000 |
| 1991/03/15 | 540 | 550 | 540 | 550 | 48,000 |
| 1991/03/14 | 548 | 548 | 535 | 540 | 18,000 |
| 1991/03/13 | 543 | 543 | 540 | 540 | 7,000 |
| 1991/03/12 | 513 | 520 | 512 | 513 | 18,000 |
| 1991/03/11 | 543 | 543 | 533 | 533 | 3,000 |
| 1991/03/08 | 550 | 550 | 540 | 540 | 9,000 |
| 1991/03/07 | 555 | 555 | 540 | 541 | 16,000 |
| 1991/03/06 | 553 | 553 | 543 | 553 | 20,000 |
| 1991/03/05 | 551 | 551 | 543 | 543 | 7,000 |
| 1991/03/04 | 569 | 569 | 543 | 544 | 20,000 |
| 1991/03/01 | 565 | 580 | 564 | 570 | 20,000 |
| 1991/02/28 | 541 | 564 | 541 | 564 | 38,000 |
| 1991/02/27 | 530 | 539 | 521 | 539 | 32,000 |
| 1991/02/26 | 525 | 540 | 525 | 530 | 40,000 |
| 1991/02/25 | 520 | 535 | 520 | 530 | 15,000 |
| 1991/02/22 | 534 | 540 | 525 | 540 | 49,000 |
| 1991/02/21 | 556 | 556 | 530 | 540 | 49,000 |
| 1991/02/20 | 530 | 546 | 525 | 546 | 117,000 |
| 1991/02/19 | 480 | 535 | 480 | 521 | 128,000 |
| 1991/02/18 | 460 | 475 | 460 | 475 | 33,000 |
| 1991/02/15 | 461 | 461 | 440 | 440 | 16,000 |
| 1991/02/14 | 458 | 461 | 455 | 461 | 27,000 |
| 1991/02/13 | 445 | 450 | 440 | 450 | 37,000 |
| 1991/02/12 | 420 | 446 | 420 | 445 | 71,000 |
| 1991/02/08 | 403 | 403 | 395 | 400 | 11,000 |
| 1991/02/07 | 400 | 405 | 400 | 404 | 10,000 |
| 1991/02/06 | 391 | 405 | 391 | 405 | 19,000 |
| 1991/02/05 | 370 | 380 | 370 | 380 | 9,000 |
| 1991/02/04 | 360 | 363 | 360 | 360 | 7,000 |
| 1991/02/01 | 365 | 365 | 355 | 355 | 7,000 |
| 1991/01/31 | 375 | 375 | 365 | 365 | 10,000 |
| 1991/01/30 | 360 | 370 | 360 | 365 | 12,000 |
| 1991/01/29 | 360 | 370 | 360 | 370 | 7,000 |
| 1991/01/28 | 363 | 363 | 350 | 350 | 22,000 |
| 1991/01/25 | 360 | 363 | 357 | 363 | 9,000 |
| 1991/01/24 | 355 | 356 | 350 | 356 | 18,000 |
| 1991/01/23 | 360 | 364 | 360 | 360 | 14,000 |
| 1991/01/22 | 351 | 365 | 351 | 365 | 6,000 |
| 1991/01/21 | 375 | 375 | 355 | 355 | 9,000 |
| 1991/01/18 | 375 | 385 | 375 | 375 | 18,000 |
| 1991/01/17 | 355 | 370 | 346 | 370 | 28,000 |
| 1991/01/16 | 372 | 372 | 360 | 360 | 15,000 |
| 1991/01/14 | 372 | 375 | 372 | 375 | 8,000 |
| 1991/01/11 | 372 | 375 | 368 | 371 | 19,000 |
| 1991/01/10 | 380 | 381 | 367 | 367 | 14,000 |
| 1991/01/09 | 379 | 385 | 379 | 385 | 9,000 |
| 1991/01/08 | 395 | 395 | 380 | 380 | 9,000 |
| 1991/01/07 | 395 | 400 | 395 | 400 | 5,000 |