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 |
|---|---|---|---|---|---|
| 2000/12/29 | 192 | 193 | 192 | 193 | 2,000 |
| 2000/12/28 | 193 | 193 | 193 | 193 | 6,000 |
| 2000/12/27 | 192 | 193 | 192 | 193 | 10,000 |
| 2000/12/26 | 192 | 192 | 192 | 192 | 2,000 |
| 2000/12/25 | 199 | 200 | 191 | 200 | 18,000 |
| 2000/12/22 | 195 | 200 | 193 | 193 | 31,000 |
| 2000/12/21 | 193 | 200 | 193 | 200 | 43,000 |
| 2000/12/20 | 195 | 197 | 195 | 197 | 19,000 |
| 2000/12/19 | 196 | 197 | 196 | 196 | 5,000 |
| 2000/12/18 | 198 | 198 | 196 | 196 | 6,000 |
| 2000/12/15 | 198 | 198 | 197 | 197 | 3,000 |
| 2000/12/14 | 199 | 200 | 197 | 200 | 20,000 |
| 2000/12/13 | 198 | 200 | 198 | 200 | 22,000 |
| 2000/12/12 | 200 | 200 | 197 | 197 | 7,000 |
| 2000/12/11 | 200 | 200 | 199 | 199 | 4,000 |
| 2000/12/08 | 196 | 200 | 196 | 197 | 26,000 |
| 2000/12/07 | 200 | 200 | 196 | 196 | 8,000 |
| 2000/12/06 | 200 | 200 | 198 | 198 | 10,000 |
| 2000/12/05 | 200 | 200 | 196 | 198 | 30,000 |
| 2000/12/04 | 205 | 205 | 196 | 200 | 44,000 |
| 2000/12/01 | 191 | 197 | 191 | 195 | 66,000 |
| 2000/11/30 | 192 | 194 | 191 | 193 | 24,000 |
| 2000/11/29 | 191 | 196 | 191 | 196 | 26,000 |
| 2000/11/28 | 195 | 197 | 195 | 197 | 27,000 |
| 2000/11/27 | 202 | 202 | 190 | 195 | 10,000 |
| 2000/11/24 | 202 | 202 | 202 | 202 | 7,000 |
| 2000/11/22 | 191 | 202 | 191 | 202 | 4,000 |
| 2000/11/21 | 197 | 197 | 195 | 195 | 2,000 |
| 2000/11/20 | 201 | 201 | 200 | 200 | 5,000 |
| 2000/11/17 | 197 | 202 | 195 | 202 | 38,000 |
| 2000/11/16 | 192 | 195 | 191 | 195 | 15,000 |
| 2000/11/15 | 192 | 192 | 191 | 191 | 6,000 |
| 2000/11/14 | 198 | 198 | 198 | 198 | 1,000 |
| 2000/11/13 | 193 | 198 | 193 | 198 | 2,000 |
| 2000/11/10 | 195 | 195 | 193 | 193 | 8,000 |
| 2000/11/09 | 200 | 200 | 198 | 198 | 4,000 |
| 2000/11/08 | 200 | 200 | 199 | 199 | 9,000 |
| 2000/11/07 | 191 | 200 | 191 | 199 | 4,000 |
| 2000/11/06 | 199 | 199 | 190 | 198 | 12,000 |
| 2000/11/02 | 197 | 198 | 193 | 198 | 10,000 |
| 2000/11/01 | 199 | 199 | 192 | 192 | 5,000 |
| 2000/10/31 | 194 | 200 | 191 | 199 | 18,000 |
| 2000/10/30 | 194 | 194 | 194 | 194 | 4,000 |
| 2000/10/26 | 197 | 200 | 197 | 200 | 3,000 |
| 2000/10/25 | 200 | 200 | 197 | 197 | 6,000 |
| 2000/10/24 | 198 | 200 | 197 | 200 | 7,000 |
| 2000/10/23 | 200 | 200 | 199 | 199 | 3,000 |
| 2000/10/20 | 198 | 200 | 198 | 199 | 17,000 |
| 2000/10/19 | 200 | 200 | 199 | 199 | 13,000 |
| 2000/10/18 | 203 | 204 | 200 | 200 | 7,000 |
| 2000/10/17 | 207 | 207 | 200 | 204 | 8,000 |
| 2000/10/16 | 200 | 207 | 199 | 207 | 17,000 |
| 2000/10/13 | 199 | 200 | 199 | 200 | 22,000 |
| 2000/10/12 | 200 | 206 | 200 | 201 | 7,000 |
| 2000/10/11 | 205 | 206 | 200 | 206 | 7,000 |
| 2000/10/10 | 207 | 207 | 206 | 206 | 10,000 |
| 2000/10/06 | 208 | 208 | 206 | 206 | 3,000 |
| 2000/10/05 | 205 | 208 | 205 | 208 | 11,000 |
| 2000/10/04 | 205 | 207 | 205 | 205 | 18,000 |
| 2000/10/03 | 219 | 219 | 217 | 217 | 8,000 |
| 2000/10/02 | 213 | 213 | 205 | 205 | 4,000 |
| 2000/09/29 | 215 | 215 | 200 | 211 | 27,000 |
| 2000/09/28 | 217 | 217 | 204 | 205 | 21,000 |
| 2000/09/27 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/09/26 | 210 | 215 | 210 | 215 | 3,000 |
| 2000/09/25 | 223 | 223 | 213 | 215 | 10,000 |
| 2000/09/22 | 218 | 218 | 210 | 218 | 11,000 |
| 2000/09/21 | 216 | 226 | 210 | 219 | 24,000 |
| 2000/09/20 | 209 | 216 | 201 | 216 | 13,000 |
| 2000/09/19 | 204 | 210 | 204 | 209 | 9,000 |
| 2000/09/18 | 206 | 209 | 196 | 196 | 15,000 |
| 2000/09/14 | 207 | 207 | 206 | 206 | 8,000 |
| 2000/09/13 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/09/12 | 206 | 215 | 206 | 215 | 5,000 |
| 2000/09/11 | 211 | 211 | 211 | 211 | 2,000 |
| 2000/09/08 | 211 | 216 | 210 | 210 | 14,000 |
| 2000/09/07 | 213 | 213 | 213 | 213 | 1,000 |
| 2000/09/06 | 214 | 219 | 214 | 219 | 14,000 |
| 2000/09/05 | 214 | 217 | 214 | 216 | 7,000 |
| 2000/09/04 | 212 | 213 | 211 | 213 | 7,000 |
| 2000/09/01 | 214 | 215 | 213 | 213 | 6,000 |
| 2000/08/31 | 216 | 216 | 213 | 213 | 13,000 |
| 2000/08/30 | 217 | 217 | 217 | 217 | 3,000 |
| 2000/08/29 | 220 | 220 | 217 | 219 | 21,000 |
| 2000/08/28 | 230 | 230 | 230 | 230 | 7,000 |
| 2000/08/25 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/08/24 | 212 | 230 | 212 | 230 | 17,000 |
| 2000/08/23 | 216 | 219 | 214 | 217 | 23,000 |
| 2000/08/22 | 213 | 222 | 210 | 221 | 9,000 |
| 2000/08/21 | 216 | 219 | 210 | 213 | 12,000 |
| 2000/08/18 | 219 | 219 | 215 | 215 | 3,000 |
| 2000/08/17 | 216 | 218 | 215 | 218 | 10,000 |
| 2000/08/16 | 219 | 219 | 219 | 219 | 1,000 |
| 2000/08/15 | 220 | 224 | 208 | 219 | 10,000 |
| 2000/08/14 | 219 | 220 | 219 | 220 | 2,000 |
| 2000/08/10 | 215 | 225 | 215 | 218 | 12,000 |
| 2000/08/09 | 225 | 225 | 225 | 225 | 5,000 |
| 2000/08/08 | 233 | 233 | 219 | 225 | 7,000 |
| 2000/08/07 | 219 | 219 | 219 | 219 | 2,000 |
| 2000/08/04 | 220 | 228 | 219 | 219 | 11,000 |
| 2000/08/03 | 230 | 230 | 220 | 220 | 6,000 |
| 2000/08/02 | 234 | 234 | 234 | 234 | 4,000 |
| 2000/08/01 | 224 | 234 | 219 | 234 | 26,000 |
| 2000/07/31 | 210 | 214 | 205 | 214 | 26,000 |
| 2000/07/28 | 220 | 223 | 210 | 210 | 11,000 |
| 2000/07/27 | 223 | 230 | 215 | 220 | 16,000 |
| 2000/07/26 | 221 | 225 | 220 | 225 | 3,000 |
| 2000/07/25 | 230 | 230 | 225 | 230 | 6,000 |
| 2000/07/24 | 234 | 234 | 233 | 233 | 6,000 |
| 2000/07/21 | 230 | 234 | 225 | 234 | 6,000 |
| 2000/07/19 | 239 | 239 | 225 | 225 | 13,000 |
| 2000/07/18 | 235 | 238 | 230 | 230 | 26,000 |
| 2000/07/17 | 246 | 246 | 236 | 236 | 11,000 |
| 2000/07/14 | 236 | 245 | 235 | 245 | 25,000 |
| 2000/07/13 | 241 | 241 | 237 | 239 | 11,000 |
| 2000/07/12 | 248 | 248 | 247 | 248 | 13,000 |
| 2000/07/11 | 245 | 245 | 244 | 245 | 11,000 |
| 2000/07/10 | 243 | 245 | 235 | 240 | 14,000 |
| 2000/07/07 | 245 | 245 | 239 | 239 | 30,000 |
| 2000/07/06 | 242 | 242 | 239 | 241 | 5,000 |
| 2000/07/05 | 242 | 245 | 242 | 245 | 18,000 |
| 2000/07/04 | 249 | 250 | 244 | 244 | 35,000 |
| 2000/07/03 | 242 | 250 | 238 | 246 | 16,000 |
| 2000/06/30 | 228 | 234 | 228 | 232 | 18,000 |
| 2000/06/29 | 239 | 239 | 228 | 236 | 15,000 |
| 2000/06/28 | 240 | 240 | 229 | 230 | 14,000 |
| 2000/06/27 | 232 | 240 | 232 | 240 | 10,000 |
| 2000/06/26 | 231 | 235 | 230 | 235 | 5,000 |
| 2000/06/23 | 239 | 239 | 230 | 231 | 15,000 |
| 2000/06/22 | 248 | 250 | 232 | 232 | 47,000 |
| 2000/06/21 | 235 | 250 | 235 | 245 | 144,000 |
| 2000/06/20 | 228 | 235 | 220 | 231 | 68,000 |
| 2000/06/19 | 224 | 225 | 220 | 225 | 18,000 |
| 2000/06/16 | 220 | 226 | 219 | 226 | 24,000 |
| 2000/06/15 | 210 | 210 | 210 | 210 | 15,000 |
| 2000/06/14 | 227 | 229 | 220 | 220 | 34,000 |
| 2000/06/13 | 220 | 227 | 217 | 227 | 45,000 |
| 2000/06/12 | 219 | 220 | 215 | 219 | 28,000 |
| 2000/06/09 | 215 | 215 | 205 | 205 | 15,000 |
| 2000/06/08 | 210 | 215 | 205 | 206 | 23,000 |
| 2000/06/07 | 198 | 218 | 198 | 205 | 23,000 |
| 2000/06/06 | 206 | 206 | 197 | 197 | 2,000 |
| 2000/06/05 | 205 | 207 | 205 | 206 | 22,000 |
| 2000/06/02 | 205 | 205 | 195 | 202 | 17,000 |
| 2000/06/01 | 202 | 202 | 192 | 192 | 12,000 |
| 2000/05/31 | 201 | 202 | 201 | 202 | 14,000 |
| 2000/05/30 | 210 | 210 | 204 | 205 | 31,000 |
| 2000/05/29 | 190 | 191 | 190 | 190 | 34,000 |
| 2000/05/26 | 195 | 195 | 190 | 190 | 28,000 |
| 2000/05/25 | 196 | 196 | 191 | 195 | 13,000 |
| 2000/05/24 | 195 | 195 | 191 | 193 | 8,000 |
| 2000/05/23 | 198 | 200 | 195 | 198 | 25,000 |
| 2000/05/22 | 200 | 202 | 200 | 202 | 13,000 |
| 2000/05/19 | 202 | 203 | 201 | 202 | 18,000 |
| 2000/05/18 | 203 | 203 | 203 | 203 | 1,000 |
| 2000/05/17 | 203 | 205 | 203 | 205 | 16,000 |
| 2000/05/16 | 201 | 205 | 200 | 202 | 18,000 |
| 2000/05/15 | 204 | 204 | 197 | 201 | 25,000 |
| 2000/05/12 | 202 | 210 | 202 | 205 | 27,000 |
| 2000/05/10 | 207 | 207 | 207 | 207 | 8,000 |
| 2000/05/09 | 210 | 210 | 206 | 210 | 11,000 |
| 2000/05/08 | 214 | 214 | 209 | 209 | 7,000 |
| 2000/05/02 | 225 | 225 | 211 | 214 | 8,000 |
| 2000/05/01 | 210 | 218 | 206 | 218 | 25,000 |
| 2000/04/28 | 217 | 219 | 210 | 210 | 21,000 |
| 2000/04/27 | 213 | 220 | 213 | 220 | 2,000 |
| 2000/04/26 | 226 | 226 | 211 | 212 | 7,000 |
| 2000/04/25 | 224 | 228 | 220 | 228 | 25,000 |
| 2000/04/24 | 210 | 222 | 210 | 222 | 21,000 |
| 2000/04/21 | 218 | 218 | 210 | 210 | 9,000 |
| 2000/04/20 | 210 | 218 | 210 | 218 | 5,000 |
| 2000/04/19 | 220 | 220 | 207 | 210 | 22,000 |
| 2000/04/18 | 215 | 227 | 211 | 220 | 35,000 |
| 2000/04/17 | 227 | 227 | 195 | 215 | 33,000 |
| 2000/04/14 | 208 | 230 | 205 | 228 | 200,000 |
| 2000/04/13 | 218 | 218 | 208 | 208 | 22,000 |
| 2000/04/12 | 210 | 211 | 210 | 211 | 9,000 |
| 2000/04/11 | 220 | 220 | 212 | 212 | 9,000 |
| 2000/04/10 | 220 | 220 | 210 | 210 | 3,000 |
| 2000/04/07 | 220 | 220 | 210 | 211 | 17,000 |
| 2000/04/06 | 216 | 216 | 215 | 215 | 8,000 |
| 2000/04/05 | 215 | 215 | 210 | 215 | 18,000 |
| 2000/04/04 | 219 | 220 | 215 | 215 | 28,000 |
| 2000/04/03 | 219 | 219 | 216 | 218 | 7,000 |
| 2000/03/31 | 220 | 220 | 216 | 216 | 4,000 |
| 2000/03/30 | 222 | 222 | 220 | 220 | 7,000 |
| 2000/03/29 | 214 | 220 | 214 | 220 | 18,000 |
| 2000/03/28 | 230 | 230 | 210 | 212 | 39,000 |
| 2000/03/27 | 217 | 230 | 217 | 230 | 17,000 |
| 2000/03/24 | 210 | 213 | 210 | 210 | 40,000 |
| 2000/03/23 | 217 | 217 | 210 | 210 | 9,000 |
| 2000/03/22 | 215 | 215 | 211 | 211 | 14,000 |
| 2000/03/21 | 210 | 210 | 209 | 210 | 11,000 |
| 2000/03/17 | 218 | 218 | 210 | 210 | 6,000 |
| 2000/03/16 | 216 | 218 | 215 | 218 | 16,000 |
| 2000/03/15 | 200 | 216 | 200 | 216 | 16,000 |
| 2000/03/14 | 214 | 216 | 210 | 215 | 4,000 |
| 2000/03/13 | 207 | 215 | 207 | 214 | 11,000 |
| 2000/03/10 | 222 | 222 | 193 | 193 | 53,000 |
| 2000/03/09 | 199 | 207 | 191 | 207 | 22,000 |
| 2000/03/08 | 193 | 199 | 193 | 199 | 9,000 |
| 2000/03/07 | 205 | 210 | 205 | 205 | 18,000 |
| 2000/03/06 | 202 | 209 | 202 | 209 | 30,000 |
| 2000/03/03 | 210 | 210 | 202 | 209 | 15,000 |
| 2000/03/02 | 202 | 202 | 200 | 200 | 10,000 |
| 2000/03/01 | 200 | 200 | 192 | 192 | 12,000 |
| 2000/02/29 | 191 | 200 | 191 | 199 | 17,000 |
| 2000/02/28 | 192 | 192 | 192 | 192 | 5,000 |
| 2000/02/25 | 191 | 198 | 191 | 192 | 7,000 |
| 2000/02/24 | 191 | 192 | 190 | 191 | 7,000 |
| 2000/02/23 | 193 | 194 | 190 | 192 | 11,000 |
| 2000/02/22 | 192 | 195 | 192 | 194 | 9,000 |
| 2000/02/21 | 192 | 195 | 192 | 192 | 17,000 |
| 2000/02/18 | 190 | 200 | 188 | 192 | 11,000 |
| 2000/02/17 | 191 | 191 | 188 | 190 | 26,000 |
| 2000/02/16 | 190 | 195 | 190 | 190 | 11,000 |
| 2000/02/15 | 190 | 191 | 189 | 190 | 21,000 |
| 2000/02/14 | 196 | 197 | 190 | 190 | 15,000 |
| 2000/02/10 | 198 | 199 | 196 | 196 | 23,000 |
| 2000/02/09 | 203 | 205 | 201 | 201 | 19,000 |
| 2000/02/08 | 207 | 207 | 202 | 203 | 31,000 |
| 2000/02/07 | 203 | 205 | 203 | 205 | 15,000 |
| 2000/02/04 | 201 | 206 | 201 | 201 | 27,000 |
| 2000/02/03 | 202 | 202 | 201 | 201 | 7,000 |
| 2000/02/02 | 215 | 215 | 205 | 205 | 11,000 |
| 2000/02/01 | 202 | 202 | 200 | 200 | 20,000 |
| 2000/01/31 | 203 | 205 | 203 | 204 | 5,000 |
| 2000/01/28 | 211 | 211 | 201 | 201 | 13,000 |
| 2000/01/27 | 217 | 217 | 217 | 217 | 1,000 |
| 2000/01/26 | 201 | 217 | 201 | 217 | 35,000 |
| 2000/01/25 | 210 | 210 | 205 | 206 | 19,000 |
| 2000/01/24 | 214 | 214 | 201 | 202 | 26,000 |
| 2000/01/21 | 210 | 218 | 210 | 212 | 28,000 |
| 2000/01/20 | 212 | 220 | 210 | 210 | 28,000 |
| 2000/01/19 | 215 | 215 | 213 | 215 | 19,000 |
| 2000/01/18 | 221 | 221 | 210 | 212 | 23,000 |
| 2000/01/17 | 195 | 200 | 195 | 200 | 59,000 |
| 2000/01/14 | 192 | 195 | 192 | 192 | 38,000 |
| 2000/01/13 | 191 | 191 | 180 | 191 | 55,000 |
| 2000/01/12 | 195 | 195 | 191 | 191 | 20,000 |
| 2000/01/11 | 187 | 195 | 187 | 195 | 27,000 |
| 2000/01/07 | 185 | 190 | 185 | 185 | 46,000 |
| 2000/01/06 | 199 | 199 | 185 | 190 | 32,000 |
| 2000/01/05 | 199 | 200 | 191 | 199 | 29,000 |
| 2000/01/04 | 196 | 200 | 195 | 200 | 6,000 |