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 |
|---|---|---|---|---|---|
| 2025/06/13 | 828 | 828 | 821 | 823 | 3,000 |
| 2025/06/12 | 826 | 827 | 826 | 827 | 500 |
| 2025/06/11 | 837 | 837 | 829 | 830 | 1,400 |
| 2025/06/10 | 830 | 830 | 828 | 828 | 500 |
| 2025/06/09 | 838 | 838 | 826 | 826 | 2,000 |
| 2025/06/06 | 820 | 838 | 819 | 838 | 1,600 |
| 2025/06/05 | 822 | 822 | 821 | 821 | 900 |
| 2025/06/04 | 839 | 839 | 820 | 826 | 2,000 |
| 2025/06/03 | 822 | 822 | 817 | 818 | 1,200 |
| 2025/06/02 | 815 | 825 | 815 | 818 | 10,500 |
| 2025/05/30 | 843 | 843 | 832 | 839 | 1,100 |
| 2025/05/29 | 842 | 842 | 828 | 828 | 600 |
| 2025/05/28 | 820 | 834 | 820 | 827 | 3,800 |
| 2025/05/27 | 815 | 825 | 815 | 818 | 800 |
| 2025/05/26 | 819 | 822 | 815 | 820 | 1,000 |
| 2025/05/23 | 817 | 817 | 815 | 815 | 900 |
| 2025/05/22 | 823 | 828 | 817 | 817 | 1,700 |
| 2025/05/21 | 835 | 835 | 815 | 825 | 1,300 |
| 2025/05/20 | 818 | 832 | 818 | 832 | 4,400 |
| 2025/05/19 | 822 | 828 | 820 | 823 | 1,800 |
| 2025/05/16 | 822 | 824 | 819 | 822 | 2,100 |
| 2025/05/15 | 818 | 822 | 818 | 822 | 4,100 |
| 2025/05/14 | 813 | 818 | 813 | 818 | 1,100 |
| 2025/05/13 | 820 | 822 | 810 | 814 | 5,600 |
| 2025/05/12 | 803 | 820 | 803 | 820 | 5,200 |
| 2025/05/09 | 800 | 807 | 793 | 807 | 2,500 |
| 2025/05/08 | 805 | 805 | 801 | 802 | 3,900 |
| 2025/05/07 | 805 | 810 | 805 | 805 | 1,200 |
| 2025/05/02 | 805 | 818 | 805 | 805 | 2,200 |
| 2025/05/01 | 813 | 815 | 804 | 811 | 7,200 |
| 2025/04/30 | 816 | 825 | 803 | 823 | 9,900 |
| 2025/04/28 | 800 | 853 | 800 | 824 | 191,500 |
| 2025/04/25 | 798 | 815 | 785 | 793 | 8,900 |
| 2025/04/24 | 789 | 798 | 788 | 798 | 2,800 |
| 2025/04/23 | 777 | 789 | 777 | 786 | 2,800 |
| 2025/04/22 | 779 | 779 | 777 | 778 | 600 |
| 2025/04/21 | 791 | 791 | 779 | 785 | 2,100 |
| 2025/04/18 | 767 | 784 | 767 | 784 | 2,400 |
| 2025/04/17 | 757 | 757 | 750 | 757 | 900 |
| 2025/04/16 | 764 | 767 | 757 | 757 | 1,000 |
| 2025/04/15 | 764 | 773 | 764 | 764 | 1,800 |
| 2025/04/14 | 772 | 772 | 764 | 764 | 700 |
| 2025/04/10 | 763 | 769 | 759 | 769 | 3,100 |
| 2025/04/09 | 736 | 744 | 730 | 731 | 2,400 |
| 2025/04/08 | 716 | 757 | 716 | 748 | 5,800 |
| 2025/04/07 | 702 | 727 | 700 | 710 | 18,600 |
| 2025/04/04 | 780 | 785 | 740 | 759 | 29,300 |
| 2025/04/03 | 820 | 820 | 796 | 796 | 11,500 |
| 2025/04/02 | 825 | 856 | 823 | 824 | 5,400 |
| 2025/04/01 | 832 | 833 | 832 | 833 | 400 |
| 2025/03/31 | 850 | 851 | 834 | 834 | 4,800 |
| 2025/03/28 | 850 | 877 | 850 | 856 | 3,100 |
| 2025/03/27 | 880 | 880 | 879 | 879 | 1,000 |
| 2025/03/26 | 872 | 881 | 872 | 879 | 3,900 |
| 2025/03/25 | 861 | 874 | 861 | 871 | 5,500 |
| 2025/03/24 | 870 | 870 | 857 | 865 | 2,700 |
| 2025/03/21 | 873 | 874 | 866 | 866 | 2,900 |
| 2025/03/19 | 860 | 863 | 857 | 858 | 600 |
| 2025/03/18 | 855 | 858 | 855 | 856 | 600 |
| 2025/03/17 | 862 | 862 | 851 | 852 | 2,300 |
| 2025/03/14 | 850 | 859 | 850 | 853 | 300 |
| 2025/03/13 | 858 | 859 | 850 | 854 | 1,200 |
| 2025/03/12 | 841 | 855 | 841 | 851 | 1,600 |
| 2025/03/11 | 847 | 850 | 840 | 840 | 2,300 |
| 2025/03/10 | 848 | 851 | 848 | 848 | 1,200 |
| 2025/03/07 | 850 | 861 | 846 | 848 | 2,200 |
| 2025/03/06 | 850 | 859 | 850 | 855 | 2,400 |
| 2025/03/05 | 848 | 858 | 846 | 846 | 6,700 |
| 2025/03/04 | 862 | 862 | 847 | 858 | 4,500 |
| 2025/03/03 | 839 | 869 | 831 | 868 | 14,100 |
| 2025/02/28 | 833 | 839 | 821 | 829 | 10,700 |
| 2025/02/27 | 826 | 832 | 826 | 827 | 1,200 |
| 2025/02/26 | 826 | 826 | 826 | 826 | 600 |
| 2025/02/25 | 825 | 834 | 817 | 825 | 6,300 |
| 2025/02/21 | 823 | 827 | 818 | 825 | 2,600 |
| 2025/02/20 | 828 | 828 | 815 | 815 | 2,700 |
| 2025/02/19 | 821 | 822 | 821 | 822 | 500 |
| 2025/02/18 | 818 | 829 | 818 | 828 | 1,700 |
| 2025/02/17 | 823 | 823 | 816 | 816 | 1,300 |
| 2025/02/14 | 821 | 825 | 816 | 816 | 2,300 |
| 2025/02/13 | 821 | 822 | 820 | 821 | 3,700 |
| 2025/02/12 | 820 | 826 | 819 | 822 | 4,000 |
| 2025/02/10 | 816 | 820 | 816 | 820 | 900 |
| 2025/02/07 | 814 | 816 | 812 | 816 | 2,800 |
| 2025/02/06 | 813 | 816 | 813 | 814 | 1,900 |
| 2025/02/05 | 813 | 813 | 813 | 813 | 200 |
| 2025/02/04 | 812 | 818 | 811 | 817 | 2,600 |
| 2025/02/03 | 819 | 819 | 811 | 811 | 4,600 |
| 2025/01/31 | 815 | 820 | 812 | 814 | 8,500 |
| 2025/01/30 | 823 | 823 | 815 | 815 | 8,900 |
| 2025/01/29 | 810 | 838 | 809 | 838 | 12,200 |
| 2025/01/28 | 828 | 841 | 825 | 840 | 22,300 |
| 2025/01/27 | 820 | 831 | 820 | 825 | 2,400 |
| 2025/01/24 | 811 | 821 | 811 | 820 | 2,300 |
| 2025/01/23 | 816 | 816 | 810 | 810 | 1,500 |
| 2025/01/22 | 818 | 824 | 817 | 817 | 5,000 |
| 2025/01/21 | 817 | 817 | 807 | 813 | 1,200 |
| 2025/01/20 | 813 | 817 | 807 | 812 | 1,100 |
| 2025/01/17 | 810 | 814 | 801 | 814 | 6,800 |
| 2025/01/16 | 818 | 818 | 808 | 810 | 3,200 |
| 2025/01/15 | 818 | 818 | 812 | 812 | 800 |
| 2025/01/14 | 813 | 820 | 810 | 818 | 1,900 |
| 2025/01/10 | 811 | 811 | 811 | 811 | 400 |
| 2025/01/09 | 815 | 815 | 812 | 815 | 1,600 |
| 2025/01/08 | 833 | 833 | 817 | 818 | 2,700 |
| 2025/01/07 | 832 | 838 | 825 | 828 | 3,800 |
| 2025/01/06 | 840 | 840 | 831 | 831 | 2,800 |
| 2024/12/30 | 845 | 845 | 821 | 831 | 3,900 |
| 2024/12/27 | 817 | 837 | 813 | 834 | 6,500 |
| 2024/12/26 | 802 | 812 | 800 | 812 | 16,700 |
| 2024/12/25 | 800 | 803 | 796 | 802 | 5,800 |
| 2024/12/24 | 795 | 801 | 795 | 796 | 11,600 |
| 2024/12/23 | 795 | 798 | 794 | 795 | 12,300 |
| 2024/12/20 | 798 | 798 | 794 | 798 | 4,000 |
| 2024/12/19 | 797 | 799 | 794 | 798 | 2,400 |
| 2024/12/18 | 798 | 798 | 793 | 795 | 2,900 |
| 2024/12/17 | 798 | 801 | 793 | 798 | 5,300 |
| 2024/12/16 | 795 | 800 | 794 | 794 | 2,100 |
| 2024/12/13 | 795 | 800 | 795 | 796 | 4,400 |
| 2024/12/12 | 793 | 802 | 793 | 800 | 13,200 |
| 2024/12/11 | 794 | 800 | 792 | 794 | 14,600 |
| 2024/12/10 | 790 | 794 | 790 | 794 | 2,500 |
| 2024/12/09 | 794 | 794 | 790 | 792 | 6,700 |
| 2024/12/06 | 793 | 795 | 792 | 794 | 3,200 |
| 2024/12/05 | 792 | 794 | 792 | 793 | 2,700 |
| 2024/12/04 | 792 | 797 | 791 | 797 | 3,200 |
| 2024/12/03 | 791 | 799 | 791 | 792 | 6,200 |
| 2024/12/02 | 797 | 797 | 794 | 794 | 1,300 |
| 2024/11/29 | 798 | 800 | 791 | 798 | 2,800 |
| 2024/11/28 | 795 | 799 | 792 | 799 | 1,500 |
| 2024/11/27 | 803 | 803 | 792 | 792 | 11,000 |
| 2024/11/26 | 808 | 808 | 795 | 802 | 5,400 |
| 2024/11/25 | 802 | 805 | 800 | 800 | 2,600 |
| 2024/11/22 | 801 | 802 | 801 | 801 | 400 |
| 2024/11/21 | 807 | 807 | 795 | 795 | 2,300 |
| 2024/11/20 | 802 | 803 | 799 | 803 | 3,300 |
| 2024/11/19 | 789 | 799 | 783 | 799 | 7,000 |
| 2024/11/18 | 789 | 789 | 779 | 783 | 4,900 |
| 2024/11/15 | 786 | 791 | 786 | 790 | 1,600 |
| 2024/11/14 | 792 | 794 | 785 | 788 | 12,600 |
| 2024/11/13 | 796 | 797 | 792 | 792 | 12,100 |
| 2024/11/12 | 807 | 807 | 796 | 796 | 11,900 |
| 2024/11/11 | 806 | 812 | 804 | 807 | 2,800 |
| 2024/11/08 | 818 | 818 | 804 | 804 | 5,300 |
| 2024/11/07 | 814 | 825 | 807 | 817 | 2,900 |
| 2024/11/06 | 801 | 812 | 801 | 811 | 3,700 |
| 2024/11/05 | 808 | 823 | 800 | 807 | 8,000 |
| 2024/11/01 | 822 | 822 | 807 | 807 | 10,300 |
| 2024/10/31 | 823 | 823 | 817 | 819 | 1,600 |
| 2024/10/30 | 825 | 827 | 819 | 819 | 6,500 |
| 2024/10/29 | 828 | 828 | 824 | 824 | 1,900 |
| 2024/10/28 | 811 | 832 | 811 | 828 | 9,600 |
| 2024/10/25 | 844 | 844 | 829 | 832 | 14,400 |
| 2024/10/24 | 853 | 858 | 844 | 844 | 6,600 |
| 2024/10/23 | 857 | 860 | 854 | 854 | 2,200 |
| 2024/10/22 | 864 | 864 | 859 | 860 | 1,000 |
| 2024/10/21 | 860 | 869 | 860 | 869 | 35,100 |
| 2024/10/18 | 850 | 861 | 850 | 860 | 1,200 |
| 2024/10/17 | 860 | 865 | 851 | 851 | 3,100 |
| 2024/10/16 | 861 | 862 | 861 | 861 | 2,200 |
| 2024/10/15 | 865 | 874 | 865 | 866 | 1,300 |
| 2024/10/11 | 863 | 872 | 863 | 872 | 700 |
| 2024/10/10 | 866 | 882 | 863 | 870 | 3,000 |
| 2024/10/09 | 896 | 896 | 862 | 876 | 15,000 |
| 2024/10/08 | 848 | 970 | 848 | 881 | 155,600 |
| 2024/10/07 | 849 | 849 | 848 | 848 | 500 |
| 2024/10/04 | 860 | 860 | 846 | 846 | 1,500 |
| 2024/10/03 | 852 | 855 | 845 | 845 | 4,000 |
| 2024/10/02 | 854 | 854 | 844 | 852 | 10,800 |
| 2024/10/01 | 852 | 857 | 852 | 854 | 2,600 |
| 2024/09/30 | 844 | 859 | 844 | 855 | 2,400 |
| 2024/09/27 | 860 | 863 | 852 | 857 | 4,300 |
| 2024/09/26 | 875 | 883 | 858 | 860 | 3,500 |
| 2024/09/25 | 868 | 871 | 863 | 864 | 6,600 |
| 2024/09/24 | 874 | 875 | 860 | 866 | 9,700 |
| 2024/09/20 | 879 | 879 | 865 | 871 | 2,100 |
| 2024/09/19 | 850 | 861 | 839 | 856 | 12,500 |
| 2024/09/18 | 838 | 848 | 838 | 846 | 2,200 |
| 2024/09/17 | 841 | 847 | 835 | 836 | 4,600 |
| 2024/09/13 | 831 | 858 | 831 | 856 | 10,300 |
| 2024/09/12 | 849 | 849 | 822 | 826 | 4,600 |
| 2024/09/11 | 842 | 842 | 834 | 834 | 4,100 |
| 2024/09/10 | 838 | 858 | 838 | 842 | 1,100 |
| 2024/09/09 | 845 | 846 | 835 | 835 | 6,500 |
| 2024/09/06 | 858 | 858 | 842 | 845 | 3,100 |
| 2024/09/05 | 858 | 858 | 858 | 858 | 300 |
| 2024/09/04 | 860 | 869 | 856 | 865 | 4,100 |
| 2024/09/03 | 861 | 866 | 860 | 866 | 2,100 |
| 2024/09/02 | 863 | 867 | 862 | 867 | 4,000 |
| 2024/08/30 | 870 | 870 | 862 | 862 | 3,300 |
| 2024/08/29 | 866 | 876 | 866 | 867 | 700 |
| 2024/08/28 | 864 | 872 | 861 | 872 | 500 |
| 2024/08/27 | 864 | 866 | 862 | 866 | 1,200 |
| 2024/08/26 | 882 | 882 | 861 | 865 | 2,200 |
| 2024/08/23 | 879 | 879 | 870 | 870 | 1,900 |
| 2024/08/22 | 863 | 871 | 863 | 871 | 1,400 |
| 2024/08/21 | 864 | 870 | 855 | 861 | 2,400 |
| 2024/08/20 | 856 | 866 | 849 | 866 | 6,100 |
| 2024/08/19 | 862 | 865 | 857 | 860 | 9,100 |
| 2024/08/16 | 865 | 880 | 864 | 864 | 5,600 |