日本鋳造(5609)の株価時系列情報
日本鋳造(5609)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 970 | 978 | 960 | 960 | 25,700 |
| 2024/07/25 | 982 | 982 | 963 | 974 | 5,500 |
| 2024/07/24 | 991 | 999 | 985 | 985 | 2,900 |
| 2024/07/23 | 998 | 1,004 | 992 | 992 | 8,700 |
| 2024/07/22 | 1,006 | 1,006 | 989 | 997 | 10,700 |
| 2024/07/19 | 999 | 1,004 | 995 | 997 | 3,300 |
| 2024/07/18 | 1,003 | 1,004 | 998 | 1,000 | 3,300 |
| 2024/07/17 | 998 | 1,005 | 995 | 1,005 | 10,400 |
| 2024/07/16 | 989 | 997 | 989 | 993 | 4,900 |
| 2024/07/12 | 973 | 993 | 963 | 993 | 14,200 |
| 2024/07/11 | 977 | 981 | 970 | 973 | 14,300 |
| 2024/07/10 | 986 | 986 | 977 | 977 | 10,000 |
| 2024/07/09 | 994 | 994 | 986 | 986 | 8,100 |
| 2024/07/08 | 998 | 1,000 | 993 | 994 | 3,500 |
| 2024/07/05 | 1,000 | 1,002 | 994 | 995 | 3,900 |
| 2024/07/04 | 997 | 1,003 | 996 | 1,003 | 9,900 |
| 2024/07/03 | 995 | 997 | 990 | 995 | 5,500 |
| 2024/07/02 | 994 | 996 | 987 | 995 | 7,300 |
| 2024/07/01 | 989 | 995 | 985 | 989 | 10,500 |
| 2024/06/28 | 986 | 991 | 983 | 991 | 9,400 |
| 2024/06/27 | 993 | 994 | 983 | 983 | 20,900 |
| 2024/06/26 | 999 | 999 | 992 | 994 | 9,600 |
| 2024/06/25 | 1,004 | 1,004 | 991 | 999 | 10,500 |
| 2024/06/24 | 999 | 1,003 | 991 | 1,003 | 10,900 |
| 2024/06/21 | 993 | 1,003 | 992 | 999 | 13,100 |
| 2024/06/20 | 1,001 | 1,001 | 985 | 992 | 10,000 |
| 2024/06/19 | 1,003 | 1,004 | 996 | 996 | 14,100 |
| 2024/06/18 | 991 | 1,005 | 983 | 1,000 | 18,900 |
| 2024/06/17 | 1,019 | 1,019 | 987 | 993 | 38,200 |
| 2024/06/14 | 1,015 | 1,028 | 1,007 | 1,021 | 14,000 |
| 2024/06/13 | 1,010 | 1,023 | 1,004 | 1,021 | 14,500 |
| 2024/06/12 | 1,045 | 1,045 | 996 | 1,006 | 46,800 |
| 2024/06/11 | 1,044 | 1,069 | 1,035 | 1,048 | 33,700 |
| 2024/06/10 | 1,030 | 1,037 | 1,007 | 1,035 | 41,400 |
| 2024/06/07 | 1,083 | 1,138 | 1,010 | 1,012 | 192,300 |
| 2024/06/06 | 1,091 | 1,099 | 1,035 | 1,038 | 174,100 |
| 2024/06/05 | 1,141 | 1,267 | 1,090 | 1,111 | 1,574,000 |
| 2024/06/04 | 1,083 | 1,083 | 1,053 | 1,083 | 273,600 |
| 2024/06/03 | 922 | 933 | 922 | 933 | 3,900 |
| 2024/05/31 | 926 | 927 | 924 | 927 | 1,000 |
| 2024/05/30 | 915 | 924 | 914 | 921 | 2,500 |
| 2024/05/29 | 920 | 925 | 916 | 925 | 2,700 |
| 2024/05/28 | 918 | 925 | 918 | 920 | 1,500 |
| 2024/05/27 | 920 | 928 | 918 | 920 | 2,800 |
| 2024/05/24 | 920 | 932 | 920 | 924 | 4,300 |
| 2024/05/23 | 925 | 926 | 920 | 922 | 5,600 |
| 2024/05/22 | 931 | 931 | 921 | 922 | 4,600 |
| 2024/05/21 | 934 | 934 | 922 | 930 | 2,900 |
| 2024/05/20 | 925 | 934 | 922 | 931 | 6,700 |
| 2024/05/17 | 922 | 931 | 921 | 930 | 2,600 |
| 2024/05/16 | 926 | 930 | 921 | 922 | 5,700 |
| 2024/05/15 | 928 | 935 | 925 | 925 | 1,300 |
| 2024/05/14 | 929 | 933 | 925 | 926 | 2,800 |
| 2024/05/13 | 932 | 934 | 927 | 927 | 9,000 |
| 2024/05/10 | 940 | 945 | 930 | 932 | 11,400 |
| 2024/05/09 | 944 | 948 | 940 | 940 | 3,400 |
| 2024/05/08 | 946 | 949 | 944 | 944 | 5,300 |
| 2024/05/07 | 947 | 949 | 941 | 949 | 5,300 |
| 2024/05/02 | 936 | 943 | 936 | 941 | 4,100 |
| 2024/05/01 | 934 | 947 | 933 | 936 | 7,800 |
| 2024/04/30 | 929 | 936 | 927 | 934 | 9,900 |
| 2024/04/26 | 954 | 958 | 917 | 929 | 44,300 |
| 2024/04/25 | 948 | 978 | 947 | 955 | 93,300 |
| 2024/04/24 | 1,020 | 1,050 | 1,020 | 1,050 | 52,100 |
| 2024/04/23 | 1,014 | 1,016 | 1,002 | 1,016 | 8,200 |
| 2024/04/22 | 1,000 | 1,015 | 1,000 | 1,015 | 12,100 |
| 2024/04/19 | 1,007 | 1,007 | 982 | 995 | 10,000 |
| 2024/04/18 | 999 | 1,008 | 994 | 1,008 | 2,700 |
| 2024/04/17 | 1,004 | 1,010 | 995 | 999 | 5,500 |
| 2024/04/16 | 1,013 | 1,014 | 997 | 998 | 7,000 |
| 2024/04/15 | 1,004 | 1,020 | 1,004 | 1,020 | 4,800 |
| 2024/04/12 | 1,020 | 1,024 | 1,003 | 1,003 | 5,200 |
| 2024/04/11 | 1,020 | 1,022 | 1,012 | 1,015 | 6,200 |
| 2024/04/10 | 1,022 | 1,022 | 1,015 | 1,022 | 4,200 |
| 2024/04/09 | 1,007 | 1,022 | 1,007 | 1,022 | 19,500 |
| 2024/04/08 | 1,002 | 1,013 | 1,001 | 1,008 | 4,800 |
| 2024/04/05 | 997 | 999 | 988 | 999 | 3,300 |
| 2024/04/04 | 997 | 1,004 | 997 | 1,004 | 3,100 |
| 2024/04/03 | 985 | 999 | 979 | 997 | 13,900 |
| 2024/04/02 | 991 | 1,003 | 988 | 988 | 5,500 |
| 2024/04/01 | 1,010 | 1,010 | 992 | 993 | 7,200 |
| 2024/03/29 | 1,012 | 1,012 | 1,002 | 1,007 | 2,700 |
| 2024/03/28 | 1,010 | 1,013 | 999 | 1,007 | 9,400 |
| 2024/03/27 | 1,033 | 1,040 | 1,020 | 1,020 | 7,300 |
| 2024/03/26 | 1,021 | 1,040 | 1,020 | 1,032 | 12,900 |
| 2024/03/25 | 1,018 | 1,028 | 1,013 | 1,025 | 6,500 |
| 2024/03/22 | 1,020 | 1,024 | 1,013 | 1,020 | 5,500 |
| 2024/03/21 | 1,028 | 1,029 | 1,000 | 1,020 | 12,800 |
| 2024/03/19 | 1,015 | 1,026 | 1,010 | 1,025 | 7,400 |
| 2024/03/18 | 1,010 | 1,025 | 1,000 | 1,024 | 12,200 |
| 2024/03/15 | 1,001 | 1,014 | 1,001 | 1,010 | 10,700 |
| 2024/03/14 | 996 | 1,001 | 996 | 1,001 | 2,400 |
| 2024/03/13 | 1,002 | 1,002 | 996 | 1,002 | 3,000 |
| 2024/03/12 | 999 | 1,003 | 989 | 1,003 | 18,400 |
| 2024/03/11 | 993 | 1,001 | 986 | 990 | 16,300 |
| 2024/03/08 | 984 | 1,005 | 984 | 1,000 | 7,500 |
| 2024/03/07 | 995 | 1,007 | 992 | 996 | 6,200 |
| 2024/03/06 | 993 | 1,000 | 990 | 1,000 | 6,200 |
| 2024/03/05 | 991 | 993 | 988 | 993 | 7,400 |
| 2024/03/04 | 1,000 | 1,000 | 988 | 992 | 3,000 |
| 2024/03/01 | 988 | 1,000 | 986 | 1,000 | 9,100 |
| 2024/02/29 | 999 | 999 | 982 | 988 | 7,800 |
| 2024/02/28 | 999 | 1,000 | 995 | 999 | 2,200 |
| 2024/02/27 | 995 | 1,002 | 995 | 996 | 3,800 |
| 2024/02/26 | 1,002 | 1,004 | 991 | 995 | 8,300 |
| 2024/02/22 | 998 | 1,002 | 995 | 1,002 | 3,900 |
| 2024/02/21 | 999 | 1,003 | 994 | 998 | 4,700 |
| 2024/02/20 | 987 | 999 | 987 | 997 | 2,300 |
| 2024/02/19 | 988 | 998 | 984 | 985 | 5,100 |
| 2024/02/16 | 980 | 990 | 980 | 990 | 2,600 |
| 2024/02/15 | 985 | 987 | 973 | 977 | 9,600 |
| 2024/02/14 | 996 | 996 | 985 | 991 | 5,500 |
| 2024/02/13 | 1,001 | 1,001 | 990 | 1,000 | 4,700 |
| 2024/02/09 | 1,000 | 1,002 | 995 | 995 | 2,500 |
| 2024/02/08 | 997 | 1,001 | 995 | 999 | 4,000 |
| 2024/02/07 | 1,002 | 1,004 | 994 | 997 | 3,400 |
| 2024/02/06 | 999 | 1,004 | 996 | 1,002 | 5,300 |
| 2024/02/05 | 1,002 | 1,002 | 993 | 1,000 | 5,500 |
| 2024/02/02 | 991 | 1,002 | 973 | 1,000 | 12,800 |
| 2024/02/01 | 1,000 | 1,007 | 991 | 994 | 11,200 |
| 2024/01/31 | 1,012 | 1,012 | 1,000 | 1,008 | 13,700 |
| 2024/01/30 | 1,005 | 1,013 | 999 | 1,013 | 24,800 |
| 2024/01/29 | 1,027 | 1,027 | 990 | 1,010 | 69,000 |
| 2024/01/26 | 974 | 1,003 | 972 | 990 | 58,600 |
| 2024/01/25 | 960 | 971 | 951 | 971 | 14,400 |
| 2024/01/24 | 963 | 963 | 958 | 960 | 3,800 |
| 2024/01/23 | 972 | 972 | 951 | 963 | 3,600 |
| 2024/01/22 | 966 | 973 | 965 | 966 | 13,800 |
| 2024/01/19 | 956 | 964 | 953 | 961 | 4,000 |
| 2024/01/18 | 958 | 960 | 951 | 955 | 4,100 |
| 2024/01/17 | 952 | 956 | 952 | 955 | 2,700 |
| 2024/01/16 | 954 | 956 | 952 | 954 | 4,800 |
| 2024/01/15 | 955 | 964 | 950 | 955 | 12,800 |
| 2024/01/12 | 969 | 972 | 950 | 951 | 10,000 |
| 2024/01/11 | 965 | 972 | 965 | 968 | 7,100 |
| 2024/01/10 | 963 | 970 | 961 | 968 | 3,400 |
| 2024/01/09 | 970 | 971 | 964 | 966 | 5,900 |
| 2024/01/05 | 964 | 965 | 953 | 965 | 6,300 |
| 2024/01/04 | 938 | 970 | 937 | 970 | 17,200 |
| 2023/12/29 | 933 | 936 | 927 | 935 | 5,400 |
| 2023/12/28 | 913 | 933 | 911 | 933 | 8,500 |
| 2023/12/27 | 902 | 912 | 902 | 903 | 24,900 |
| 2023/12/26 | 912 | 913 | 900 | 909 | 5,800 |
| 2023/12/25 | 912 | 912 | 902 | 904 | 9,100 |
| 2023/12/22 | 908 | 910 | 902 | 906 | 3,700 |
| 2023/12/21 | 915 | 915 | 901 | 908 | 5,400 |
| 2023/12/20 | 912 | 918 | 910 | 913 | 3,900 |
| 2023/12/19 | 910 | 914 | 910 | 911 | 3,500 |
| 2023/12/18 | 914 | 915 | 907 | 910 | 1,100 |
| 2023/12/15 | 907 | 913 | 907 | 912 | 4,200 |
| 2023/12/14 | 918 | 918 | 907 | 907 | 6,300 |
| 2023/12/13 | 925 | 925 | 917 | 917 | 2,700 |
| 2023/12/12 | 923 | 923 | 917 | 922 | 2,000 |
| 2023/12/11 | 922 | 933 | 920 | 925 | 7,000 |
| 2023/12/08 | 924 | 925 | 920 | 925 | 3,800 |
| 2023/12/07 | 944 | 949 | 922 | 935 | 14,600 |
| 2023/12/06 | 939 | 939 | 931 | 938 | 3,700 |
| 2023/12/05 | 940 | 947 | 940 | 940 | 2,100 |
| 2023/12/04 | 939 | 940 | 939 | 940 | 1,100 |
| 2023/12/01 | 942 | 945 | 941 | 944 | 1,100 |
| 2023/11/30 | 947 | 947 | 942 | 942 | 3,600 |
| 2023/11/29 | 944 | 945 | 943 | 945 | 1,500 |
| 2023/11/28 | 944 | 949 | 942 | 947 | 4,600 |
| 2023/11/27 | 944 | 945 | 939 | 940 | 4,400 |
| 2023/11/24 | 944 | 948 | 941 | 943 | 5,500 |
| 2023/11/22 | 934 | 942 | 934 | 942 | 1,200 |
| 2023/11/21 | 942 | 942 | 931 | 936 | 2,000 |
| 2023/11/20 | 936 | 940 | 933 | 936 | 3,400 |
| 2023/11/17 | 922 | 934 | 922 | 933 | 2,900 |
| 2023/11/16 | 923 | 928 | 922 | 922 | 2,200 |
| 2023/11/15 | 915 | 921 | 915 | 921 | 7,300 |
| 2023/11/14 | 914 | 924 | 912 | 918 | 6,600 |
| 2023/11/13 | 921 | 921 | 911 | 920 | 5,100 |
| 2023/11/10 | 921 | 926 | 919 | 919 | 6,900 |
| 2023/11/09 | 924 | 933 | 924 | 925 | 3,800 |
| 2023/11/08 | 940 | 941 | 920 | 920 | 11,400 |
| 2023/11/07 | 949 | 954 | 945 | 954 | 3,500 |
| 2023/11/06 | 949 | 950 | 943 | 948 | 8,200 |
| 2023/11/02 | 944 | 949 | 929 | 948 | 12,400 |
| 2023/11/01 | 921 | 944 | 921 | 936 | 13,400 |
| 2023/10/31 | 922 | 928 | 907 | 921 | 14,100 |
| 2023/10/30 | 950 | 950 | 907 | 918 | 26,800 |
| 2023/10/27 | 952 | 968 | 952 | 952 | 23,200 |
| 2023/10/26 | 952 | 979 | 945 | 950 | 102,900 |
| 2023/10/25 | 1,065 | 1,067 | 1,026 | 1,067 | 68,400 |
| 2023/10/24 | 1,053 | 1,053 | 1,000 | 1,043 | 16,000 |
| 2023/10/23 | 1,060 | 1,060 | 1,030 | 1,049 | 22,100 |
| 2023/10/20 | 1,032 | 1,065 | 1,032 | 1,063 | 30,100 |
| 2023/10/19 | 1,017 | 1,032 | 1,010 | 1,029 | 20,900 |
| 2023/10/18 | 1,003 | 1,010 | 997 | 1,010 | 5,400 |
| 2023/10/17 | 1,008 | 1,008 | 992 | 996 | 6,300 |
| 2023/10/16 | 1,010 | 1,010 | 992 | 998 | 5,700 |
| 2023/10/13 | 1,017 | 1,017 | 1,000 | 1,001 | 7,000 |
| 2023/10/12 | 1,003 | 1,017 | 1,001 | 1,017 | 7,400 |
| 2023/10/11 | 1,018 | 1,018 | 1,003 | 1,003 | 6,400 |
| 2023/10/10 | 1,007 | 1,017 | 1,007 | 1,011 | 7,500 |
| 2023/10/06 | 1,008 | 1,009 | 999 | 1,000 | 6,900 |
| 2023/10/05 | 992 | 1,010 | 988 | 1,008 | 12,100 |
| 2023/10/04 | 1,017 | 1,018 | 981 | 987 | 26,100 |
| 2023/10/03 | 1,042 | 1,042 | 1,024 | 1,027 | 24,200 |