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 |
|---|---|---|---|---|---|
| 2003/12/30 | 181 | 181 | 174 | 174 | 34,000 |
| 2003/12/29 | 182 | 182 | 174 | 176 | 52,000 |
| 2003/12/26 | 170 | 177 | 167 | 177 | 66,000 |
| 2003/12/25 | 167 | 170 | 163 | 166 | 37,000 |
| 2003/12/24 | 153 | 168 | 153 | 163 | 51,000 |
| 2003/12/22 | 159 | 159 | 151 | 153 | 100,000 |
| 2003/12/19 | 167 | 167 | 160 | 160 | 156,000 |
| 2003/12/18 | 172 | 172 | 162 | 165 | 109,000 |
| 2003/12/17 | 180 | 180 | 174 | 174 | 60,000 |
| 2003/12/16 | 180 | 180 | 177 | 178 | 60,000 |
| 2003/12/15 | 181 | 184 | 180 | 181 | 48,000 |
| 2003/12/12 | 178 | 184 | 175 | 175 | 112,000 |
| 2003/12/11 | 186 | 186 | 172 | 178 | 105,000 |
| 2003/12/10 | 195 | 195 | 170 | 181 | 159,000 |
| 2003/12/09 | 213 | 213 | 195 | 197 | 100,000 |
| 2003/12/08 | 207 | 215 | 203 | 203 | 151,000 |
| 2003/12/05 | 218 | 223 | 215 | 217 | 234,000 |
| 2003/12/04 | 210 | 218 | 208 | 215 | 293,000 |
| 2003/12/03 | 206 | 214 | 196 | 210 | 670,000 |
| 2003/12/02 | 198 | 214 | 198 | 206 | 714,000 |
| 2003/12/01 | 180 | 198 | 180 | 194 | 249,000 |
| 2003/11/28 | 177 | 186 | 177 | 186 | 68,000 |
| 2003/11/27 | 178 | 179 | 174 | 175 | 45,000 |
| 2003/11/26 | 180 | 180 | 178 | 178 | 18,000 |
| 2003/11/25 | 184 | 184 | 178 | 179 | 23,000 |
| 2003/11/21 | 178 | 183 | 176 | 179 | 21,000 |
| 2003/11/20 | 174 | 177 | 174 | 176 | 78,000 |
| 2003/11/19 | 188 | 188 | 171 | 175 | 110,000 |
| 2003/11/18 | 185 | 195 | 176 | 192 | 102,000 |
| 2003/11/17 | 213 | 214 | 200 | 210 | 126,000 |
| 2003/11/14 | 219 | 220 | 214 | 218 | 93,000 |
| 2003/11/13 | 219 | 220 | 214 | 220 | 22,000 |
| 2003/11/12 | 218 | 220 | 212 | 220 | 54,000 |
| 2003/11/11 | 216 | 220 | 211 | 219 | 148,000 |
| 2003/11/10 | 213 | 223 | 210 | 221 | 104,000 |
| 2003/11/07 | 220 | 220 | 211 | 214 | 34,000 |
| 2003/11/06 | 220 | 220 | 215 | 215 | 52,000 |
| 2003/11/05 | 221 | 224 | 220 | 220 | 40,000 |
| 2003/11/04 | 224 | 224 | 220 | 221 | 47,000 |
| 2003/10/31 | 225 | 225 | 219 | 219 | 41,000 |
| 2003/10/30 | 215 | 225 | 214 | 225 | 70,000 |
| 2003/10/29 | 217 | 219 | 214 | 214 | 24,000 |
| 2003/10/28 | 221 | 222 | 217 | 217 | 56,000 |
| 2003/10/27 | 212 | 225 | 212 | 220 | 99,000 |
| 2003/10/24 | 210 | 229 | 210 | 217 | 184,000 |
| 2003/10/23 | 225 | 225 | 212 | 212 | 85,000 |
| 2003/10/22 | 232 | 232 | 225 | 225 | 132,000 |
| 2003/10/21 | 231 | 235 | 226 | 229 | 145,000 |
| 2003/10/20 | 236 | 236 | 228 | 228 | 132,000 |
| 2003/10/17 | 220 | 234 | 220 | 232 | 478,000 |
| 2003/10/16 | 219 | 224 | 215 | 218 | 106,000 |
| 2003/10/15 | 211 | 225 | 211 | 217 | 194,000 |
| 2003/10/14 | 223 | 225 | 215 | 215 | 190,000 |
| 2003/10/10 | 229 | 245 | 225 | 225 | 375,000 |
| 2003/10/09 | 223 | 229 | 223 | 229 | 307,000 |
| 2003/10/08 | 220 | 228 | 218 | 223 | 542,000 |
| 2003/10/07 | 213 | 217 | 213 | 217 | 186,000 |
| 2003/10/06 | 220 | 222 | 210 | 212 | 551,000 |
| 2003/10/03 | 206 | 215 | 202 | 214 | 353,000 |
| 2003/10/02 | 204 | 209 | 200 | 209 | 234,000 |
| 2003/10/01 | 202 | 206 | 201 | 202 | 273,000 |
| 2003/09/30 | 192 | 211 | 189 | 206 | 657,000 |
| 2003/09/29 | 186 | 189 | 183 | 187 | 148,000 |
| 2003/09/26 | 182 | 188 | 181 | 186 | 131,000 |
| 2003/09/25 | 182 | 186 | 180 | 184 | 93,000 |
| 2003/09/24 | 175 | 182 | 175 | 182 | 57,000 |
| 2003/09/22 | 173 | 180 | 173 | 174 | 66,000 |
| 2003/09/19 | 182 | 184 | 173 | 173 | 33,000 |
| 2003/09/18 | 184 | 184 | 178 | 180 | 14,000 |
| 2003/09/17 | 180 | 183 | 175 | 180 | 56,000 |
| 2003/09/16 | 178 | 181 | 177 | 180 | 45,000 |
| 2003/09/12 | 181 | 181 | 178 | 179 | 72,000 |
| 2003/09/11 | 178 | 189 | 178 | 181 | 114,000 |
| 2003/09/10 | 188 | 195 | 173 | 185 | 505,000 |
| 2003/09/09 | 178 | 188 | 178 | 187 | 167,000 |
| 2003/09/08 | 174 | 182 | 174 | 176 | 35,000 |
| 2003/09/05 | 176 | 177 | 172 | 172 | 31,000 |
| 2003/09/04 | 180 | 181 | 176 | 180 | 86,000 |
| 2003/09/03 | 174 | 188 | 174 | 179 | 238,000 |
| 2003/09/02 | 168 | 177 | 166 | 175 | 138,000 |
| 2003/09/01 | 165 | 167 | 165 | 166 | 34,000 |
| 2003/08/29 | 164 | 166 | 164 | 165 | 20,000 |
| 2003/08/28 | 164 | 164 | 164 | 164 | 16,000 |
| 2003/08/27 | 163 | 169 | 163 | 166 | 22,000 |
| 2003/08/26 | 166 | 166 | 160 | 163 | 27,000 |
| 2003/08/25 | 163 | 163 | 162 | 163 | 15,000 |
| 2003/08/22 | 165 | 165 | 162 | 162 | 49,000 |
| 2003/08/21 | 163 | 164 | 162 | 163 | 25,000 |
| 2003/08/20 | 162 | 163 | 162 | 163 | 17,000 |
| 2003/08/19 | 163 | 166 | 162 | 162 | 52,000 |
| 2003/08/18 | 165 | 165 | 160 | 161 | 67,000 |
| 2003/08/15 | 161 | 163 | 160 | 160 | 17,000 |
| 2003/08/14 | 157 | 161 | 154 | 159 | 27,000 |
| 2003/08/13 | 152 | 161 | 151 | 161 | 36,000 |
| 2003/08/12 | 151 | 152 | 151 | 152 | 6,000 |
| 2003/08/11 | 151 | 152 | 151 | 151 | 25,000 |
| 2003/08/08 | 154 | 155 | 151 | 151 | 29,000 |
| 2003/08/07 | 155 | 155 | 153 | 153 | 22,000 |
| 2003/08/06 | 154 | 157 | 153 | 157 | 7,000 |
| 2003/08/05 | 159 | 160 | 153 | 154 | 26,000 |
| 2003/08/04 | 158 | 160 | 158 | 160 | 26,000 |
| 2003/08/01 | 160 | 160 | 153 | 155 | 26,000 |
| 2003/07/31 | 164 | 165 | 156 | 159 | 50,000 |
| 2003/07/30 | 163 | 167 | 160 | 167 | 42,000 |
| 2003/07/29 | 166 | 167 | 160 | 160 | 86,000 |
| 2003/07/28 | 151 | 178 | 151 | 167 | 185,000 |
| 2003/07/25 | 151 | 151 | 150 | 151 | 23,000 |
| 2003/07/24 | 154 | 155 | 151 | 151 | 36,000 |
| 2003/07/23 | 156 | 156 | 148 | 148 | 32,000 |
| 2003/07/22 | 155 | 156 | 148 | 153 | 9,000 |
| 2003/07/18 | 153 | 155 | 150 | 155 | 21,000 |
| 2003/07/17 | 160 | 160 | 153 | 155 | 49,000 |
| 2003/07/16 | 165 | 165 | 161 | 163 | 11,000 |
| 2003/07/15 | 163 | 163 | 161 | 163 | 19,000 |
| 2003/07/14 | 162 | 162 | 161 | 162 | 18,000 |
| 2003/07/11 | 165 | 165 | 162 | 162 | 31,000 |
| 2003/07/10 | 168 | 170 | 166 | 166 | 41,000 |
| 2003/07/09 | 165 | 168 | 163 | 167 | 30,000 |
| 2003/07/08 | 169 | 169 | 163 | 164 | 30,000 |
| 2003/07/07 | 172 | 172 | 161 | 169 | 33,000 |
| 2003/07/04 | 163 | 167 | 163 | 167 | 26,000 |
| 2003/07/03 | 170 | 173 | 165 | 166 | 50,000 |
| 2003/07/02 | 165 | 169 | 164 | 168 | 55,000 |
| 2003/07/01 | 162 | 166 | 162 | 166 | 17,000 |
| 2003/06/30 | 168 | 168 | 163 | 164 | 25,000 |
| 2003/06/27 | 167 | 168 | 166 | 168 | 15,000 |
| 2003/06/26 | 162 | 167 | 162 | 167 | 28,000 |
| 2003/06/25 | 165 | 167 | 165 | 167 | 20,000 |
| 2003/06/24 | 165 | 165 | 162 | 162 | 20,000 |
| 2003/06/23 | 160 | 164 | 160 | 162 | 61,000 |
| 2003/06/20 | 162 | 164 | 161 | 162 | 31,000 |
| 2003/06/19 | 166 | 169 | 160 | 164 | 33,000 |
| 2003/06/18 | 172 | 173 | 166 | 166 | 15,000 |
| 2003/06/17 | 173 | 174 | 170 | 170 | 80,000 |
| 2003/06/16 | 169 | 172 | 163 | 169 | 95,000 |
| 2003/06/13 | 175 | 175 | 167 | 168 | 127,000 |
| 2003/06/12 | 159 | 177 | 159 | 167 | 401,000 |
| 2003/06/11 | 158 | 159 | 156 | 159 | 37,000 |
| 2003/06/10 | 158 | 160 | 156 | 156 | 41,000 |
| 2003/06/09 | 160 | 160 | 156 | 158 | 93,000 |
| 2003/06/06 | 153 | 158 | 153 | 157 | 45,000 |
| 2003/06/05 | 152 | 155 | 152 | 153 | 39,000 |
| 2003/06/04 | 154 | 156 | 150 | 152 | 28,000 |
| 2003/06/03 | 153 | 155 | 150 | 155 | 53,000 |
| 2003/06/02 | 151 | 157 | 149 | 149 | 32,000 |
| 2003/05/30 | 145 | 152 | 145 | 152 | 48,000 |
| 2003/05/29 | 154 | 154 | 145 | 148 | 56,000 |
| 2003/05/28 | 152 | 158 | 141 | 141 | 68,000 |
| 2003/05/27 | 154 | 154 | 149 | 149 | 10,000 |
| 2003/05/26 | 153 | 157 | 147 | 155 | 54,000 |
| 2003/05/23 | 153 | 158 | 151 | 158 | 110,000 |
| 2003/05/22 | 149 | 151 | 144 | 151 | 52,000 |
| 2003/05/21 | 148 | 148 | 145 | 145 | 10,000 |
| 2003/05/20 | 141 | 148 | 141 | 148 | 17,000 |
| 2003/05/19 | 147 | 147 | 145 | 145 | 28,000 |
| 2003/05/16 | 148 | 148 | 146 | 148 | 57,000 |
| 2003/05/15 | 143 | 153 | 142 | 149 | 157,000 |
| 2003/05/14 | 140 | 143 | 139 | 142 | 38,000 |
| 2003/05/13 | 137 | 140 | 137 | 137 | 38,000 |
| 2003/05/12 | 141 | 141 | 137 | 137 | 17,000 |
| 2003/05/09 | 131 | 134 | 131 | 134 | 10,000 |
| 2003/05/08 | 134 | 134 | 130 | 130 | 14,000 |
| 2003/05/07 | 133 | 135 | 130 | 133 | 33,000 |
| 2003/05/06 | 132 | 134 | 132 | 132 | 7,000 |
| 2003/05/02 | 132 | 132 | 132 | 132 | 15,000 |
| 2003/05/01 | 132 | 132 | 131 | 131 | 5,000 |
| 2003/04/30 | 130 | 134 | 130 | 133 | 10,000 |
| 2003/04/28 | 129 | 130 | 129 | 130 | 2,000 |
| 2003/04/25 | 135 | 139 | 129 | 129 | 27,000 |
| 2003/04/24 | 135 | 135 | 135 | 135 | 4,000 |
| 2003/04/23 | 138 | 138 | 132 | 135 | 15,000 |
| 2003/04/22 | 140 | 142 | 136 | 139 | 45,000 |
| 2003/04/21 | 135 | 137 | 134 | 135 | 23,000 |
| 2003/04/18 | 133 | 135 | 133 | 135 | 12,000 |
| 2003/04/17 | 130 | 130 | 129 | 129 | 9,000 |
| 2003/04/16 | 135 | 135 | 130 | 130 | 5,000 |
| 2003/04/15 | 133 | 133 | 123 | 131 | 9,000 |
| 2003/04/14 | 128 | 130 | 123 | 123 | 11,000 |
| 2003/04/11 | 131 | 131 | 127 | 127 | 20,000 |
| 2003/04/10 | 130 | 131 | 128 | 131 | 10,000 |
| 2003/04/09 | 127 | 130 | 127 | 130 | 9,000 |
| 2003/04/08 | 130 | 131 | 127 | 127 | 19,000 |
| 2003/04/07 | 127 | 127 | 127 | 127 | 8,000 |
| 2003/04/04 | 127 | 127 | 121 | 126 | 13,000 |
| 2003/04/03 | 127 | 127 | 127 | 127 | 13,000 |
| 2003/04/02 | 126 | 127 | 125 | 127 | 10,000 |
| 2003/04/01 | 122 | 122 | 122 | 122 | 2,000 |
| 2003/03/31 | 126 | 126 | 122 | 122 | 6,000 |
| 2003/03/28 | 125 | 127 | 120 | 127 | 30,000 |
| 2003/03/27 | 130 | 130 | 124 | 127 | 10,000 |
| 2003/03/26 | 131 | 131 | 123 | 129 | 11,000 |
| 2003/03/25 | 127 | 127 | 121 | 126 | 14,000 |
| 2003/03/24 | 127 | 127 | 123 | 123 | 17,000 |
| 2003/03/20 | 126 | 126 | 122 | 125 | 5,000 |
| 2003/03/19 | 123 | 124 | 121 | 121 | 18,000 |
| 2003/03/18 | 125 | 127 | 125 | 125 | 15,000 |
| 2003/03/17 | 120 | 121 | 120 | 120 | 14,000 |
| 2003/03/14 | 120 | 122 | 120 | 121 | 53,000 |
| 2003/03/13 | 117 | 120 | 117 | 118 | 16,000 |
| 2003/03/12 | 123 | 127 | 119 | 119 | 14,000 |
| 2003/03/11 | 129 | 129 | 115 | 122 | 49,000 |
| 2003/03/10 | 128 | 129 | 123 | 129 | 23,000 |
| 2003/03/07 | 129 | 131 | 128 | 130 | 13,000 |
| 2003/03/06 | 134 | 134 | 129 | 129 | 52,000 |
| 2003/03/05 | 133 | 135 | 132 | 132 | 8,000 |
| 2003/03/04 | 134 | 136 | 131 | 136 | 22,000 |
| 2003/03/03 | 130 | 134 | 130 | 130 | 54,000 |
| 2003/02/28 | 129 | 139 | 129 | 138 | 82,000 |
| 2003/02/27 | 130 | 130 | 125 | 129 | 20,000 |
| 2003/02/26 | 130 | 130 | 127 | 130 | 34,000 |
| 2003/02/25 | 135 | 135 | 131 | 132 | 23,000 |
| 2003/02/24 | 136 | 136 | 135 | 135 | 9,000 |
| 2003/02/21 | 139 | 139 | 134 | 134 | 13,000 |
| 2003/02/20 | 137 | 138 | 135 | 136 | 42,000 |
| 2003/02/19 | 140 | 140 | 133 | 138 | 64,000 |
| 2003/02/18 | 141 | 141 | 140 | 141 | 37,000 |
| 2003/02/17 | 145 | 145 | 140 | 141 | 40,000 |
| 2003/02/14 | 136 | 142 | 136 | 139 | 60,000 |
| 2003/02/13 | 143 | 145 | 138 | 140 | 102,000 |
| 2003/02/12 | 154 | 155 | 143 | 145 | 537,000 |
| 2003/02/10 | 135 | 165 | 130 | 159 | 918,000 |
| 2003/02/07 | 115 | 117 | 115 | 115 | 18,000 |
| 2003/02/06 | 114 | 115 | 112 | 115 | 10,000 |
| 2003/02/05 | 112 | 115 | 111 | 112 | 18,000 |
| 2003/02/04 | 114 | 115 | 102 | 112 | 19,000 |
| 2003/02/03 | 112 | 113 | 109 | 113 | 7,000 |
| 2003/01/31 | 107 | 107 | 106 | 107 | 10,000 |
| 2003/01/30 | 109 | 109 | 105 | 105 | 21,000 |
| 2003/01/29 | 110 | 110 | 108 | 108 | 9,000 |
| 2003/01/28 | 110 | 110 | 110 | 110 | 3,000 |
| 2003/01/27 | 111 | 111 | 109 | 110 | 6,000 |
| 2003/01/24 | 115 | 115 | 111 | 111 | 10,000 |
| 2003/01/23 | 111 | 113 | 111 | 113 | 13,000 |
| 2003/01/22 | 115 | 115 | 112 | 115 | 47,000 |
| 2003/01/21 | 112 | 112 | 110 | 110 | 14,000 |
| 2003/01/20 | 108 | 114 | 105 | 112 | 61,000 |
| 2003/01/17 | 104 | 107 | 104 | 105 | 34,000 |
| 2003/01/16 | 103 | 105 | 102 | 105 | 28,000 |
| 2003/01/15 | 99 | 104 | 99 | 103 | 38,000 |
| 2003/01/14 | 95 | 98 | 95 | 97 | 13,000 |
| 2003/01/10 | 100 | 100 | 95 | 96 | 12,000 |
| 2003/01/09 | 97 | 99 | 95 | 95 | 6,000 |
| 2003/01/08 | 97 | 98 | 97 | 97 | 11,000 |
| 2003/01/07 | 100 | 100 | 99 | 99 | 14,000 |
| 2003/01/06 | 95 | 98 | 95 | 98 | 6,000 |