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 |
|---|---|---|---|---|---|
| 2013/12/30 | 236 | 237 | 233 | 235 | 47,000 |
| 2013/12/27 | 235 | 238 | 231 | 235 | 73,000 |
| 2013/12/26 | 221 | 236 | 221 | 236 | 156,000 |
| 2013/12/25 | 221 | 221 | 218 | 220 | 131,000 |
| 2013/12/24 | 225 | 225 | 219 | 221 | 96,000 |
| 2013/12/20 | 226 | 226 | 222 | 225 | 45,000 |
| 2013/12/19 | 225 | 227 | 223 | 226 | 92,000 |
| 2013/12/18 | 223 | 224 | 220 | 224 | 40,000 |
| 2013/12/17 | 221 | 225 | 220 | 223 | 42,000 |
| 2013/12/16 | 224 | 225 | 220 | 220 | 51,000 |
| 2013/12/13 | 225 | 225 | 222 | 223 | 121,000 |
| 2013/12/12 | 230 | 230 | 226 | 226 | 56,000 |
| 2013/12/11 | 228 | 230 | 228 | 228 | 29,000 |
| 2013/12/10 | 230 | 233 | 229 | 230 | 43,000 |
| 2013/12/09 | 235 | 236 | 229 | 229 | 68,000 |
| 2013/12/06 | 236 | 236 | 231 | 231 | 25,000 |
| 2013/12/05 | 237 | 237 | 231 | 233 | 48,000 |
| 2013/12/04 | 239 | 239 | 236 | 237 | 36,000 |
| 2013/12/03 | 242 | 242 | 236 | 237 | 87,000 |
| 2013/12/02 | 235 | 238 | 235 | 237 | 40,000 |
| 2013/11/29 | 235 | 236 | 234 | 234 | 100,000 |
| 2013/11/28 | 234 | 236 | 233 | 234 | 41,000 |
| 2013/11/27 | 237 | 237 | 233 | 234 | 97,000 |
| 2013/11/26 | 238 | 238 | 237 | 237 | 59,000 |
| 2013/11/25 | 239 | 241 | 238 | 238 | 35,000 |
| 2013/11/22 | 243 | 243 | 240 | 241 | 117,000 |
| 2013/11/21 | 244 | 245 | 243 | 245 | 33,000 |
| 2013/11/20 | 243 | 245 | 241 | 244 | 68,000 |
| 2013/11/19 | 248 | 248 | 241 | 243 | 114,000 |
| 2013/11/18 | 248 | 249 | 244 | 245 | 78,000 |
| 2013/11/15 | 245 | 246 | 242 | 245 | 85,000 |
| 2013/11/14 | 243 | 244 | 242 | 244 | 60,000 |
| 2013/11/13 | 245 | 245 | 238 | 244 | 119,000 |
| 2013/11/12 | 241 | 245 | 240 | 245 | 105,000 |
| 2013/11/11 | 243 | 245 | 241 | 242 | 51,000 |
| 2013/11/08 | 238 | 242 | 237 | 241 | 72,000 |
| 2013/11/07 | 244 | 246 | 244 | 244 | 66,000 |
| 2013/11/06 | 240 | 244 | 239 | 243 | 53,000 |
| 2013/11/05 | 242 | 242 | 239 | 240 | 54,000 |
| 2013/11/01 | 239 | 243 | 235 | 242 | 215,000 |
| 2013/10/31 | 250 | 250 | 244 | 245 | 61,000 |
| 2013/10/30 | 249 | 251 | 245 | 250 | 131,000 |
| 2013/10/29 | 251 | 251 | 246 | 247 | 131,000 |
| 2013/10/28 | 251 | 251 | 242 | 250 | 120,000 |
| 2013/10/25 | 254 | 254 | 247 | 247 | 153,000 |
| 2013/10/24 | 251 | 255 | 251 | 253 | 96,000 |
| 2013/10/23 | 257 | 261 | 250 | 251 | 246,000 |
| 2013/10/22 | 256 | 263 | 256 | 256 | 293,000 |
| 2013/10/21 | 264 | 265 | 256 | 261 | 698,000 |
| 2013/10/18 | 249 | 250 | 242 | 248 | 347,000 |
| 2013/10/17 | 241 | 254 | 233 | 250 | 1,482,000 |
| 2013/10/16 | 223 | 227 | 223 | 225 | 32,000 |
| 2013/10/15 | 227 | 227 | 223 | 223 | 42,000 |
| 2013/10/11 | 228 | 228 | 226 | 228 | 56,000 |
| 2013/10/10 | 227 | 230 | 225 | 225 | 26,000 |
| 2013/10/09 | 223 | 226 | 222 | 225 | 27,000 |
| 2013/10/08 | 215 | 223 | 215 | 222 | 31,000 |
| 2013/10/07 | 220 | 220 | 215 | 216 | 40,000 |
| 2013/10/04 | 223 | 224 | 218 | 218 | 80,000 |
| 2013/10/03 | 225 | 226 | 224 | 225 | 17,000 |
| 2013/10/02 | 237 | 237 | 225 | 225 | 114,000 |
| 2013/10/01 | 237 | 237 | 232 | 235 | 86,000 |
| 2013/09/30 | 231 | 238 | 231 | 237 | 86,000 |
| 2013/09/27 | 233 | 238 | 230 | 235 | 127,000 |
| 2013/09/26 | 224 | 232 | 224 | 232 | 23,000 |
| 2013/09/25 | 235 | 235 | 229 | 233 | 96,000 |
| 2013/09/24 | 231 | 238 | 230 | 236 | 128,000 |
| 2013/09/20 | 235 | 235 | 232 | 235 | 93,000 |
| 2013/09/19 | 233 | 235 | 232 | 235 | 108,000 |
| 2013/09/18 | 234 | 234 | 231 | 232 | 53,000 |
| 2013/09/17 | 231 | 232 | 230 | 232 | 72,000 |
| 2013/09/13 | 230 | 232 | 228 | 230 | 96,000 |
| 2013/09/12 | 227 | 231 | 224 | 231 | 87,000 |
| 2013/09/11 | 234 | 237 | 228 | 228 | 167,000 |
| 2013/09/10 | 224 | 229 | 223 | 229 | 111,000 |
| 2013/09/09 | 218 | 224 | 213 | 223 | 175,000 |
| 2013/09/06 | 215 | 215 | 208 | 210 | 18,000 |
| 2013/09/05 | 212 | 212 | 209 | 210 | 46,000 |
| 2013/09/04 | 205 | 215 | 205 | 214 | 92,000 |
| 2013/09/03 | 204 | 205 | 201 | 205 | 51,000 |
| 2013/09/02 | 197 | 201 | 196 | 200 | 34,000 |
| 2013/08/30 | 198 | 201 | 197 | 197 | 34,000 |
| 2013/08/29 | 200 | 202 | 198 | 198 | 24,000 |
| 2013/08/28 | 200 | 201 | 198 | 199 | 30,000 |
| 2013/08/27 | 202 | 203 | 202 | 203 | 20,000 |
| 2013/08/26 | 201 | 205 | 201 | 204 | 28,000 |
| 2013/08/23 | 202 | 202 | 201 | 201 | 32,000 |
| 2013/08/22 | 200 | 201 | 198 | 200 | 45,000 |
| 2013/08/21 | 204 | 204 | 199 | 200 | 75,000 |
| 2013/08/20 | 208 | 209 | 204 | 204 | 59,000 |
| 2013/08/19 | 207 | 208 | 205 | 208 | 28,000 |
| 2013/08/16 | 207 | 208 | 207 | 207 | 42,000 |
| 2013/08/15 | 212 | 212 | 206 | 207 | 71,000 |
| 2013/08/14 | 212 | 212 | 211 | 212 | 6,000 |
| 2013/08/13 | 208 | 210 | 205 | 210 | 54,000 |
| 2013/08/12 | 212 | 212 | 209 | 209 | 14,000 |
| 2013/08/09 | 214 | 214 | 210 | 210 | 85,000 |
| 2013/08/08 | 215 | 215 | 209 | 209 | 52,000 |
| 2013/08/07 | 220 | 220 | 216 | 216 | 69,000 |
| 2013/08/06 | 217 | 219 | 216 | 218 | 67,000 |
| 2013/08/05 | 213 | 217 | 210 | 217 | 79,000 |
| 2013/08/02 | 210 | 213 | 209 | 213 | 50,000 |
| 2013/08/01 | 206 | 213 | 206 | 213 | 69,000 |
| 2013/07/31 | 209 | 212 | 208 | 208 | 60,000 |
| 2013/07/30 | 211 | 217 | 211 | 214 | 81,000 |
| 2013/07/29 | 216 | 217 | 215 | 217 | 34,000 |
| 2013/07/26 | 222 | 225 | 221 | 221 | 44,000 |
| 2013/07/25 | 229 | 229 | 224 | 224 | 28,000 |
| 2013/07/24 | 229 | 229 | 223 | 225 | 24,000 |
| 2013/07/23 | 227 | 229 | 227 | 229 | 17,000 |
| 2013/07/22 | 228 | 229 | 225 | 229 | 35,000 |
| 2013/07/19 | 232 | 232 | 225 | 231 | 50,000 |
| 2013/07/18 | 227 | 234 | 227 | 234 | 72,000 |
| 2013/07/17 | 225 | 228 | 225 | 228 | 23,000 |
| 2013/07/16 | 231 | 232 | 225 | 225 | 42,000 |
| 2013/07/12 | 224 | 230 | 224 | 230 | 58,000 |
| 2013/07/11 | 223 | 225 | 223 | 224 | 22,000 |
| 2013/07/10 | 224 | 226 | 222 | 224 | 57,000 |
| 2013/07/09 | 226 | 230 | 225 | 227 | 29,000 |
| 2013/07/08 | 227 | 234 | 225 | 225 | 64,000 |
| 2013/07/05 | 229 | 239 | 229 | 230 | 99,000 |
| 2013/07/04 | 217 | 231 | 217 | 230 | 146,000 |
| 2013/07/03 | 220 | 220 | 216 | 220 | 32,000 |
| 2013/07/02 | 218 | 220 | 217 | 219 | 23,000 |
| 2013/07/01 | 214 | 217 | 210 | 216 | 41,000 |
| 2013/06/28 | 210 | 214 | 209 | 211 | 31,000 |
| 2013/06/27 | 207 | 208 | 195 | 208 | 70,000 |
| 2013/06/26 | 212 | 212 | 202 | 203 | 57,000 |
| 2013/06/25 | 216 | 216 | 206 | 210 | 37,000 |
| 2013/06/24 | 221 | 221 | 214 | 215 | 26,000 |
| 2013/06/21 | 216 | 216 | 205 | 215 | 56,000 |
| 2013/06/20 | 216 | 218 | 211 | 216 | 33,000 |
| 2013/06/19 | 220 | 222 | 215 | 216 | 48,000 |
| 2013/06/18 | 220 | 223 | 218 | 219 | 49,000 |
| 2013/06/17 | 212 | 224 | 212 | 220 | 54,000 |
| 2013/06/14 | 220 | 222 | 215 | 216 | 119,000 |
| 2013/06/13 | 224 | 226 | 216 | 219 | 126,000 |
| 2013/06/12 | 208 | 220 | 207 | 218 | 53,000 |
| 2013/06/11 | 214 | 217 | 210 | 212 | 125,000 |
| 2013/06/10 | 212 | 223 | 211 | 220 | 149,000 |
| 2013/06/07 | 210 | 218 | 201 | 206 | 227,000 |
| 2013/06/06 | 221 | 225 | 220 | 220 | 178,000 |
| 2013/06/05 | 210 | 242 | 210 | 230 | 379,000 |
| 2013/06/04 | 213 | 219 | 206 | 218 | 152,000 |
| 2013/06/03 | 223 | 225 | 209 | 209 | 111,000 |
| 2013/05/31 | 225 | 229 | 222 | 223 | 89,000 |
| 2013/05/30 | 230 | 230 | 224 | 224 | 124,000 |
| 2013/05/29 | 233 | 233 | 228 | 231 | 74,000 |
| 2013/05/28 | 226 | 230 | 224 | 227 | 98,000 |
| 2013/05/27 | 232 | 236 | 226 | 226 | 100,000 |
| 2013/05/24 | 241 | 245 | 233 | 237 | 128,000 |
| 2013/05/23 | 259 | 259 | 240 | 241 | 252,000 |
| 2013/05/22 | 261 | 264 | 254 | 254 | 159,000 |
| 2013/05/21 | 250 | 259 | 248 | 258 | 169,000 |
| 2013/05/20 | 249 | 252 | 248 | 249 | 103,000 |
| 2013/05/17 | 236 | 246 | 236 | 246 | 111,000 |
| 2013/05/16 | 242 | 245 | 235 | 238 | 208,000 |
| 2013/05/15 | 250 | 250 | 243 | 244 | 130,000 |
| 2013/05/14 | 248 | 250 | 245 | 247 | 78,000 |
| 2013/05/13 | 246 | 248 | 245 | 246 | 83,000 |
| 2013/05/10 | 250 | 252 | 246 | 246 | 83,000 |
| 2013/05/09 | 255 | 255 | 249 | 249 | 76,000 |
| 2013/05/08 | 248 | 256 | 248 | 254 | 184,000 |
| 2013/05/07 | 247 | 249 | 245 | 248 | 120,000 |
| 2013/05/02 | 245 | 248 | 245 | 245 | 49,000 |
| 2013/05/01 | 250 | 250 | 247 | 249 | 68,000 |
| 2013/04/30 | 249 | 251 | 244 | 249 | 249,000 |
| 2013/04/26 | 258 | 260 | 254 | 255 | 132,000 |
| 2013/04/25 | 256 | 259 | 256 | 259 | 196,000 |
| 2013/04/24 | 254 | 256 | 251 | 256 | 153,000 |
| 2013/04/23 | 253 | 257 | 252 | 252 | 112,000 |
| 2013/04/22 | 254 | 256 | 251 | 251 | 124,000 |
| 2013/04/19 | 241 | 251 | 239 | 249 | 139,000 |
| 2013/04/18 | 237 | 241 | 236 | 239 | 87,000 |
| 2013/04/17 | 237 | 240 | 237 | 238 | 75,000 |
| 2013/04/16 | 240 | 241 | 235 | 236 | 118,000 |
| 2013/04/15 | 246 | 246 | 240 | 243 | 77,000 |
| 2013/04/12 | 248 | 249 | 246 | 246 | 61,000 |
| 2013/04/11 | 252 | 253 | 248 | 249 | 162,000 |
| 2013/04/10 | 244 | 252 | 244 | 246 | 153,000 |
| 2013/04/09 | 239 | 246 | 238 | 243 | 158,000 |
| 2013/04/08 | 237 | 240 | 231 | 239 | 103,000 |
| 2013/04/05 | 248 | 248 | 232 | 232 | 112,000 |
| 2013/04/04 | 232 | 238 | 231 | 234 | 50,000 |
| 2013/04/03 | 231 | 236 | 231 | 235 | 81,000 |
| 2013/04/02 | 230 | 231 | 222 | 229 | 109,000 |
| 2013/04/01 | 250 | 250 | 231 | 231 | 110,000 |
| 2013/03/29 | 254 | 254 | 251 | 251 | 94,000 |
| 2013/03/28 | 257 | 257 | 253 | 254 | 63,000 |
| 2013/03/27 | 257 | 258 | 249 | 257 | 115,000 |
| 2013/03/26 | 261 | 263 | 256 | 257 | 115,000 |
| 2013/03/25 | 265 | 265 | 260 | 260 | 101,000 |
| 2013/03/22 | 264 | 264 | 258 | 258 | 82,000 |
| 2013/03/21 | 259 | 265 | 258 | 264 | 146,000 |
| 2013/03/19 | 259 | 262 | 258 | 258 | 89,000 |
| 2013/03/18 | 263 | 263 | 258 | 258 | 110,000 |
| 2013/03/15 | 268 | 269 | 263 | 263 | 87,000 |
| 2013/03/14 | 259 | 268 | 258 | 268 | 100,000 |
| 2013/03/13 | 260 | 260 | 257 | 259 | 194,000 |
| 2013/03/12 | 269 | 270 | 261 | 261 | 342,000 |
| 2013/03/11 | 271 | 273 | 268 | 269 | 148,000 |
| 2013/03/08 | 266 | 272 | 266 | 271 | 247,000 |
| 2013/03/07 | 274 | 274 | 265 | 266 | 150,000 |
| 2013/03/06 | 275 | 275 | 270 | 271 | 203,000 |
| 2013/03/05 | 270 | 276 | 269 | 270 | 636,000 |
| 2013/03/04 | 270 | 271 | 267 | 269 | 303,000 |
| 2013/03/01 | 266 | 273 | 265 | 267 | 390,000 |
| 2013/02/28 | 269 | 275 | 267 | 268 | 487,000 |
| 2013/02/27 | 258 | 267 | 255 | 266 | 506,000 |
| 2013/02/26 | 249 | 258 | 249 | 258 | 150,000 |
| 2013/02/25 | 251 | 256 | 248 | 255 | 207,000 |
| 2013/02/22 | 248 | 250 | 246 | 247 | 119,000 |
| 2013/02/21 | 249 | 252 | 248 | 250 | 186,000 |
| 2013/02/20 | 247 | 253 | 247 | 251 | 206,000 |
| 2013/02/19 | 246 | 250 | 242 | 247 | 312,000 |
| 2013/02/18 | 240 | 243 | 238 | 242 | 185,000 |
| 2013/02/15 | 242 | 245 | 233 | 238 | 272,000 |
| 2013/02/14 | 245 | 249 | 240 | 243 | 235,000 |
| 2013/02/13 | 251 | 252 | 245 | 246 | 183,000 |
| 2013/02/12 | 260 | 261 | 254 | 255 | 264,000 |
| 2013/02/08 | 269 | 270 | 261 | 261 | 159,000 |
| 2013/02/07 | 266 | 271 | 265 | 269 | 236,000 |
| 2013/02/06 | 268 | 270 | 265 | 265 | 203,000 |
| 2013/02/05 | 272 | 272 | 266 | 267 | 164,000 |
| 2013/02/04 | 275 | 277 | 271 | 272 | 148,000 |
| 2013/02/01 | 282 | 286 | 272 | 273 | 705,000 |
| 2013/01/31 | 263 | 279 | 261 | 279 | 392,000 |
| 2013/01/30 | 262 | 265 | 255 | 263 | 341,000 |
| 2013/01/29 | 263 | 267 | 261 | 262 | 125,000 |
| 2013/01/28 | 266 | 269 | 265 | 265 | 152,000 |
| 2013/01/25 | 276 | 276 | 268 | 269 | 135,000 |
| 2013/01/24 | 260 | 273 | 260 | 273 | 226,000 |
| 2013/01/23 | 271 | 271 | 263 | 264 | 201,000 |
| 2013/01/22 | 275 | 276 | 267 | 271 | 178,000 |
| 2013/01/21 | 272 | 277 | 268 | 272 | 270,000 |
| 2013/01/18 | 275 | 275 | 268 | 272 | 303,000 |
| 2013/01/17 | 276 | 276 | 263 | 270 | 287,000 |
| 2013/01/16 | 277 | 280 | 266 | 274 | 425,000 |
| 2013/01/15 | 270 | 280 | 267 | 275 | 320,000 |
| 2013/01/11 | 284 | 284 | 264 | 273 | 489,000 |
| 2013/01/10 | 277 | 285 | 273 | 280 | 756,000 |
| 2013/01/09 | 269 | 276 | 264 | 276 | 623,000 |
| 2013/01/08 | 269 | 284 | 256 | 273 | 1,950,000 |
| 2013/01/07 | 244 | 265 | 240 | 261 | 1,381,000 |
| 2013/01/04 | 247 | 247 | 241 | 243 | 286,000 |