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 |
|---|---|---|---|---|---|
| 1999/12/30 | 205 | 205 | 200 | 200 | 10,000 |
| 1999/12/29 | 210 | 222 | 210 | 210 | 23,000 |
| 1999/12/28 | 227 | 227 | 214 | 214 | 12,000 |
| 1999/12/27 | 200 | 210 | 191 | 192 | 19,000 |
| 1999/12/24 | 190 | 195 | 185 | 189 | 51,000 |
| 1999/12/22 | 195 | 195 | 185 | 190 | 33,000 |
| 1999/12/21 | 190 | 195 | 190 | 194 | 18,000 |
| 1999/12/20 | 195 | 198 | 195 | 196 | 27,000 |
| 1999/12/17 | 210 | 215 | 210 | 215 | 37,000 |
| 1999/12/16 | 211 | 219 | 210 | 210 | 26,000 |
| 1999/12/15 | 230 | 240 | 220 | 225 | 19,000 |
| 1999/12/14 | 240 | 240 | 230 | 230 | 20,000 |
| 1999/12/13 | 240 | 240 | 240 | 240 | 1,000 |
| 1999/12/10 | 230 | 250 | 230 | 250 | 47,000 |
| 1999/12/09 | 240 | 245 | 240 | 240 | 7,000 |
| 1999/12/08 | 243 | 248 | 235 | 235 | 10,000 |
| 1999/12/07 | 244 | 251 | 243 | 243 | 23,000 |
| 1999/12/06 | 243 | 254 | 243 | 254 | 16,000 |
| 1999/12/03 | 250 | 250 | 240 | 241 | 9,000 |
| 1999/12/02 | 250 | 250 | 240 | 240 | 9,000 |
| 1999/12/01 | 243 | 243 | 238 | 238 | 24,000 |
| 1999/11/30 | 242 | 242 | 240 | 240 | 19,000 |
| 1999/11/29 | 241 | 245 | 241 | 241 | 7,000 |
| 1999/11/26 | 240 | 250 | 240 | 240 | 19,000 |
| 1999/11/25 | 240 | 240 | 240 | 240 | 14,000 |
| 1999/11/24 | 244 | 245 | 242 | 242 | 26,000 |
| 1999/11/22 | 247 | 248 | 242 | 244 | 10,000 |
| 1999/11/19 | 258 | 258 | 247 | 248 | 31,000 |
| 1999/11/18 | 249 | 260 | 249 | 258 | 30,000 |
| 1999/11/17 | 260 | 260 | 247 | 247 | 25,000 |
| 1999/11/16 | 240 | 249 | 240 | 247 | 21,000 |
| 1999/11/15 | 250 | 255 | 241 | 241 | 14,000 |
| 1999/11/12 | 260 | 260 | 241 | 250 | 46,000 |
| 1999/11/11 | 274 | 274 | 265 | 265 | 40,000 |
| 1999/11/10 | 279 | 279 | 275 | 275 | 13,000 |
| 1999/11/09 | 276 | 295 | 270 | 289 | 24,000 |
| 1999/11/08 | 294 | 294 | 275 | 275 | 4,000 |
| 1999/11/05 | 270 | 285 | 270 | 284 | 17,000 |
| 1999/11/04 | 294 | 294 | 284 | 284 | 27,000 |
| 1999/11/02 | 296 | 296 | 270 | 284 | 21,000 |
| 1999/11/01 | 292 | 300 | 292 | 298 | 15,000 |
| 1999/10/29 | 281 | 286 | 281 | 285 | 17,000 |
| 1999/10/28 | 281 | 290 | 280 | 280 | 11,000 |
| 1999/10/27 | 286 | 286 | 275 | 285 | 7,000 |
| 1999/10/26 | 272 | 278 | 270 | 270 | 7,000 |
| 1999/10/25 | 271 | 278 | 260 | 260 | 73,000 |
| 1999/10/22 | 288 | 288 | 255 | 270 | 86,000 |
| 1999/10/21 | 291 | 292 | 288 | 288 | 61,000 |
| 1999/10/20 | 284 | 290 | 283 | 286 | 69,000 |
| 1999/10/19 | 291 | 291 | 275 | 279 | 25,000 |
| 1999/10/18 | 298 | 301 | 298 | 300 | 23,000 |
| 1999/10/15 | 303 | 305 | 303 | 304 | 6,000 |
| 1999/10/14 | 314 | 314 | 301 | 301 | 19,000 |
| 1999/10/13 | 303 | 317 | 303 | 315 | 23,000 |
| 1999/10/12 | 296 | 314 | 296 | 308 | 25,000 |
| 1999/10/08 | 285 | 296 | 285 | 296 | 12,000 |
| 1999/10/07 | 300 | 300 | 295 | 295 | 11,000 |
| 1999/10/06 | 295 | 295 | 290 | 292 | 3,000 |
| 1999/10/05 | 303 | 303 | 280 | 290 | 34,000 |
| 1999/10/04 | 310 | 318 | 304 | 304 | 10,000 |
| 1999/10/01 | 312 | 319 | 310 | 310 | 14,000 |
| 1999/09/30 | 300 | 312 | 290 | 312 | 24,000 |
| 1999/09/29 | 311 | 311 | 287 | 287 | 12,000 |
| 1999/09/28 | 286 | 286 | 286 | 286 | 3,000 |
| 1999/09/27 | 302 | 302 | 290 | 296 | 19,000 |
| 1999/09/24 | 306 | 306 | 291 | 304 | 35,000 |
| 1999/09/22 | 303 | 315 | 301 | 315 | 34,000 |
| 1999/09/21 | 326 | 328 | 321 | 323 | 64,000 |
| 1999/09/20 | 315 | 330 | 300 | 326 | 49,000 |
| 1999/09/17 | 273 | 285 | 273 | 285 | 42,000 |
| 1999/09/16 | 280 | 280 | 270 | 270 | 31,000 |
| 1999/09/14 | 271 | 276 | 267 | 275 | 38,000 |
| 1999/09/13 | 281 | 284 | 270 | 270 | 33,000 |
| 1999/09/10 | 285 | 289 | 281 | 281 | 35,000 |
| 1999/09/09 | 285 | 294 | 285 | 285 | 45,000 |
| 1999/09/08 | 290 | 295 | 288 | 288 | 17,000 |
| 1999/09/07 | 305 | 305 | 290 | 290 | 45,000 |
| 1999/09/06 | 305 | 305 | 295 | 299 | 23,000 |
| 1999/09/03 | 285 | 290 | 285 | 290 | 9,000 |
| 1999/09/02 | 306 | 306 | 300 | 305 | 16,000 |
| 1999/09/01 | 310 | 310 | 300 | 300 | 13,000 |
| 1999/08/31 | 315 | 315 | 303 | 303 | 10,000 |
| 1999/08/30 | 310 | 310 | 310 | 310 | 1,000 |
| 1999/08/27 | 309 | 310 | 309 | 309 | 9,000 |
| 1999/08/26 | 305 | 314 | 305 | 309 | 7,000 |
| 1999/08/25 | 308 | 312 | 300 | 304 | 41,000 |
| 1999/08/24 | 315 | 315 | 307 | 307 | 37,000 |
| 1999/08/23 | 329 | 330 | 312 | 316 | 6,000 |
| 1999/08/20 | 310 | 330 | 310 | 325 | 15,000 |
| 1999/08/19 | 325 | 325 | 325 | 325 | 1,000 |
| 1999/08/18 | 326 | 333 | 326 | 333 | 3,000 |
| 1999/08/17 | 312 | 313 | 310 | 311 | 13,000 |
| 1999/08/16 | 309 | 311 | 306 | 310 | 35,000 |
| 1999/08/13 | 320 | 320 | 314 | 319 | 11,000 |
| 1999/08/12 | 324 | 325 | 323 | 324 | 8,000 |
| 1999/08/11 | 310 | 310 | 309 | 309 | 9,000 |
| 1999/08/10 | 315 | 321 | 315 | 320 | 14,000 |
| 1999/08/09 | 309 | 315 | 309 | 315 | 6,000 |
| 1999/08/06 | 306 | 310 | 305 | 305 | 18,000 |
| 1999/08/05 | 321 | 323 | 295 | 305 | 20,000 |
| 1999/08/04 | 320 | 321 | 310 | 320 | 20,000 |
| 1999/08/03 | 350 | 350 | 320 | 330 | 27,000 |
| 1999/08/02 | 310 | 330 | 310 | 320 | 29,000 |
| 1999/07/30 | 336 | 336 | 312 | 315 | 26,000 |
| 1999/07/29 | 336 | 340 | 335 | 336 | 23,000 |
| 1999/07/28 | 335 | 340 | 335 | 340 | 10,000 |
| 1999/07/27 | 345 | 345 | 335 | 335 | 14,000 |
| 1999/07/26 | 352 | 352 | 340 | 350 | 31,000 |
| 1999/07/23 | 340 | 355 | 340 | 355 | 90,000 |
| 1999/07/22 | 354 | 354 | 336 | 340 | 40,000 |
| 1999/07/21 | 355 | 356 | 345 | 355 | 75,000 |
| 1999/07/19 | 360 | 365 | 355 | 361 | 30,000 |
| 1999/07/16 | 382 | 382 | 365 | 365 | 70,000 |
| 1999/07/15 | 375 | 380 | 370 | 380 | 40,000 |
| 1999/07/14 | 360 | 380 | 355 | 371 | 66,000 |
| 1999/07/13 | 394 | 395 | 355 | 372 | 98,000 |
| 1999/07/12 | 393 | 399 | 380 | 389 | 166,000 |
| 1999/07/09 | 389 | 390 | 360 | 390 | 298,000 |
| 1999/07/08 | 350 | 410 | 345 | 390 | 782,000 |
| 1999/07/07 | 320 | 339 | 315 | 337 | 328,000 |
| 1999/07/06 | 315 | 320 | 309 | 309 | 224,000 |
| 1999/07/05 | 290 | 318 | 289 | 305 | 328,000 |
| 1999/07/02 | 270 | 280 | 270 | 280 | 10,000 |
| 1999/07/01 | 270 | 275 | 270 | 275 | 20,000 |
| 1999/06/30 | 274 | 277 | 270 | 270 | 14,000 |
| 1999/06/29 | 272 | 277 | 270 | 275 | 12,000 |
| 1999/06/28 | 271 | 275 | 271 | 272 | 19,000 |
| 1999/06/25 | 281 | 282 | 255 | 282 | 77,000 |
| 1999/06/24 | 286 | 286 | 280 | 285 | 32,000 |
| 1999/06/23 | 286 | 288 | 286 | 286 | 33,000 |
| 1999/06/22 | 281 | 293 | 281 | 288 | 34,000 |
| 1999/06/21 | 288 | 294 | 288 | 294 | 41,000 |
| 1999/06/18 | 275 | 290 | 275 | 284 | 215,000 |
| 1999/06/17 | 263 | 270 | 262 | 270 | 28,000 |
| 1999/06/16 | 270 | 270 | 256 | 258 | 31,000 |
| 1999/06/15 | 266 | 266 | 250 | 261 | 27,000 |
| 1999/06/14 | 270 | 270 | 266 | 266 | 26,000 |
| 1999/06/11 | 277 | 280 | 265 | 270 | 77,000 |
| 1999/06/10 | 240 | 270 | 240 | 270 | 180,000 |
| 1999/06/09 | 234 | 240 | 234 | 240 | 26,000 |
| 1999/06/08 | 240 | 240 | 230 | 230 | 8,000 |
| 1999/06/07 | 231 | 232 | 215 | 226 | 19,000 |
| 1999/06/04 | 233 | 235 | 233 | 233 | 12,000 |
| 1999/06/03 | 233 | 233 | 231 | 231 | 7,000 |
| 1999/06/02 | 235 | 239 | 231 | 231 | 22,000 |
| 1999/06/01 | 235 | 235 | 227 | 227 | 18,000 |
| 1999/05/31 | 240 | 240 | 235 | 235 | 26,000 |
| 1999/05/28 | 237 | 237 | 228 | 234 | 87,000 |
| 1999/05/27 | 208 | 240 | 208 | 237 | 39,000 |
| 1999/05/26 | 210 | 210 | 206 | 206 | 6,000 |
| 1999/05/25 | 216 | 216 | 210 | 210 | 6,000 |
| 1999/05/24 | 215 | 220 | 215 | 215 | 18,000 |
| 1999/05/21 | 220 | 220 | 216 | 216 | 9,000 |
| 1999/05/20 | 215 | 220 | 215 | 215 | 18,000 |
| 1999/05/19 | 226 | 226 | 220 | 220 | 13,000 |
| 1999/05/18 | 227 | 227 | 220 | 220 | 26,000 |
| 1999/05/17 | 230 | 232 | 227 | 227 | 14,000 |
| 1999/05/14 | 231 | 236 | 228 | 230 | 15,000 |
| 1999/05/13 | 237 | 237 | 233 | 233 | 16,000 |
| 1999/05/12 | 228 | 237 | 228 | 237 | 30,000 |
| 1999/05/11 | 235 | 235 | 227 | 230 | 25,000 |
| 1999/05/10 | 227 | 232 | 226 | 229 | 39,000 |
| 1999/05/07 | 225 | 225 | 225 | 225 | 16,000 |
| 1999/05/06 | 221 | 225 | 220 | 225 | 18,000 |
| 1999/04/30 | 220 | 222 | 220 | 221 | 5,000 |
| 1999/04/28 | 220 | 220 | 220 | 220 | 15,000 |
| 1999/04/27 | 226 | 227 | 225 | 225 | 8,000 |
| 1999/04/26 | 225 | 229 | 225 | 225 | 22,000 |
| 1999/04/23 | 225 | 230 | 225 | 230 | 17,000 |
| 1999/04/22 | 226 | 226 | 225 | 225 | 23,000 |
| 1999/04/21 | 230 | 230 | 226 | 226 | 15,000 |
| 1999/04/20 | 230 | 230 | 225 | 226 | 16,000 |
| 1999/04/19 | 225 | 227 | 225 | 225 | 22,000 |
| 1999/04/16 | 221 | 230 | 221 | 225 | 24,000 |
| 1999/04/15 | 222 | 227 | 222 | 223 | 17,000 |
| 1999/04/14 | 223 | 225 | 220 | 220 | 15,000 |
| 1999/04/13 | 226 | 226 | 220 | 220 | 21,000 |
| 1999/04/12 | 226 | 226 | 223 | 223 | 27,000 |
| 1999/04/09 | 230 | 230 | 218 | 223 | 84,000 |
| 1999/04/08 | 200 | 210 | 200 | 210 | 44,000 |
| 1999/04/07 | 200 | 200 | 199 | 199 | 26,000 |
| 1999/04/06 | 198 | 200 | 198 | 200 | 11,000 |
| 1999/04/05 | 200 | 200 | 197 | 197 | 26,000 |
| 1999/04/02 | 205 | 205 | 200 | 200 | 15,000 |
| 1999/04/01 | 201 | 203 | 200 | 200 | 23,000 |
| 1999/03/31 | 203 | 205 | 200 | 205 | 14,000 |
| 1999/03/30 | 195 | 202 | 195 | 202 | 18,000 |
| 1999/03/29 | 200 | 205 | 195 | 205 | 12,000 |
| 1999/03/26 | 202 | 205 | 200 | 200 | 15,000 |
| 1999/03/25 | 205 | 205 | 199 | 200 | 25,000 |
| 1999/03/24 | 200 | 200 | 197 | 197 | 2,000 |
| 1999/03/23 | 200 | 205 | 197 | 200 | 29,000 |
| 1999/03/19 | 195 | 200 | 193 | 193 | 13,000 |
| 1999/03/18 | 204 | 210 | 200 | 200 | 33,000 |
| 1999/03/17 | 209 | 210 | 202 | 203 | 22,000 |
| 1999/03/16 | 204 | 207 | 200 | 207 | 33,000 |
| 1999/03/15 | 200 | 204 | 200 | 204 | 18,000 |
| 1999/03/12 | 205 | 205 | 200 | 201 | 19,000 |
| 1999/03/11 | 201 | 205 | 201 | 205 | 24,000 |
| 1999/03/10 | 197 | 200 | 197 | 200 | 8,000 |
| 1999/03/09 | 196 | 200 | 196 | 197 | 10,000 |
| 1999/03/08 | 199 | 200 | 193 | 193 | 37,000 |
| 1999/03/05 | 188 | 195 | 188 | 195 | 46,000 |
| 1999/03/04 | 194 | 194 | 186 | 186 | 13,000 |
| 1999/03/03 | 188 | 195 | 188 | 195 | 11,000 |
| 1999/03/02 | 191 | 192 | 186 | 186 | 7,000 |
| 1999/03/01 | 186 | 187 | 186 | 186 | 9,000 |
| 1999/02/26 | 186 | 186 | 186 | 186 | 5,000 |
| 1999/02/25 | 195 | 195 | 185 | 185 | 7,000 |
| 1999/02/24 | 193 | 193 | 185 | 185 | 3,000 |
| 1999/02/23 | 187 | 195 | 185 | 193 | 6,000 |
| 1999/02/22 | 186 | 186 | 185 | 185 | 4,000 |
| 1999/02/19 | 190 | 190 | 185 | 185 | 16,000 |
| 1999/02/18 | 192 | 192 | 190 | 190 | 19,000 |
| 1999/02/17 | 186 | 191 | 186 | 191 | 12,000 |
| 1999/02/16 | 181 | 185 | 181 | 185 | 11,000 |
| 1999/02/15 | 176 | 180 | 176 | 180 | 16,000 |
| 1999/02/12 | 174 | 174 | 174 | 174 | 11,000 |
| 1999/02/10 | 180 | 180 | 174 | 174 | 53,000 |
| 1999/02/09 | 181 | 182 | 180 | 181 | 28,000 |
| 1999/02/08 | 186 | 186 | 180 | 186 | 10,000 |
| 1999/02/05 | 198 | 198 | 186 | 186 | 34,000 |
| 1999/02/04 | 205 | 205 | 198 | 198 | 32,000 |
| 1999/02/03 | 208 | 208 | 206 | 206 | 22,000 |
| 1999/02/02 | 216 | 216 | 208 | 211 | 12,000 |
| 1999/02/01 | 200 | 205 | 200 | 201 | 18,000 |
| 1999/01/29 | 200 | 200 | 197 | 200 | 22,000 |
| 1999/01/28 | 206 | 206 | 197 | 199 | 56,000 |
| 1999/01/27 | 205 | 206 | 205 | 206 | 22,000 |
| 1999/01/26 | 207 | 210 | 205 | 205 | 12,000 |
| 1999/01/25 | 210 | 210 | 201 | 203 | 7,000 |
| 1999/01/22 | 215 | 215 | 215 | 215 | 1,000 |
| 1999/01/21 | 210 | 212 | 210 | 210 | 5,000 |
| 1999/01/20 | 219 | 219 | 210 | 210 | 15,000 |
| 1999/01/19 | 218 | 220 | 218 | 220 | 11,000 |
| 1999/01/18 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/01/14 | 208 | 208 | 208 | 208 | 7,000 |
| 1999/01/13 | 201 | 208 | 200 | 208 | 8,000 |
| 1999/01/12 | 200 | 200 | 200 | 200 | 11,000 |
| 1999/01/11 | 204 | 204 | 200 | 200 | 10,000 |
| 1999/01/08 | 202 | 203 | 202 | 203 | 3,000 |
| 1999/01/07 | 201 | 203 | 201 | 203 | 4,000 |
| 1999/01/06 | 203 | 203 | 200 | 200 | 6,000 |
| 1999/01/05 | 226 | 226 | 203 | 203 | 6,000 |
| 1999/01/04 | 201 | 201 | 201 | 201 | 1,000 |