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 |
|---|---|---|---|---|---|
| 1990/12/28 | 910 | 950 | 910 | 950 | 34,000 |
| 1990/12/27 | 910 | 925 | 910 | 910 | 14,000 |
| 1990/12/25 | 930 | 930 | 930 | 930 | 5,000 |
| 1990/12/21 | 950 | 950 | 948 | 950 | 20,000 |
| 1990/12/20 | 950 | 960 | 949 | 949 | 8,000 |
| 1990/12/19 | 944 | 960 | 944 | 960 | 9,000 |
| 1990/12/18 | 930 | 950 | 920 | 950 | 33,000 |
| 1990/12/14 | 940 | 950 | 940 | 950 | 2,000 |
| 1990/12/12 | 928 | 970 | 928 | 970 | 62,000 |
| 1990/12/11 | 968 | 968 | 968 | 968 | 95,000 |
| 1990/12/10 | 980 | 980 | 974 | 974 | 151,000 |
| 1990/12/07 | 970 | 980 | 960 | 980 | 9,000 |
| 1990/12/06 | 950 | 990 | 940 | 980 | 168,000 |
| 1990/12/05 | 960 | 960 | 954 | 960 | 60,000 |
| 1990/12/04 | 970 | 970 | 960 | 965 | 28,000 |
| 1990/12/03 | 980 | 990 | 965 | 990 | 33,000 |
| 1990/11/30 | 1,000 | 1,010 | 997 | 1,010 | 179,000 |
| 1990/11/29 | 1,000 | 1,030 | 999 | 1,010 | 272,000 |
| 1990/11/28 | 969 | 1,000 | 964 | 1,000 | 190,000 |
| 1990/11/27 | 975 | 995 | 975 | 980 | 182,000 |
| 1990/11/26 | 1,000 | 1,020 | 975 | 975 | 175,000 |
| 1990/11/22 | 1,000 | 1,000 | 991 | 991 | 23,000 |
| 1990/11/21 | 1,050 | 1,050 | 1,000 | 1,000 | 25,000 |
| 1990/11/20 | 1,050 | 1,050 | 1,050 | 1,050 | 24,000 |
| 1990/11/19 | 1,080 | 1,110 | 1,080 | 1,110 | 60,000 |
| 1990/11/16 | 1,090 | 1,120 | 1,060 | 1,100 | 153,000 |
| 1990/11/15 | 999 | 1,090 | 990 | 1,090 | 155,000 |
| 1990/11/14 | 991 | 1,000 | 990 | 1,000 | 50,000 |
| 1990/11/13 | 1,050 | 1,060 | 995 | 1,000 | 28,000 |
| 1990/11/09 | 1,020 | 1,020 | 990 | 1,010 | 98,000 |
| 1990/11/08 | 994 | 1,000 | 986 | 1,000 | 95,000 |
| 1990/11/07 | 1,000 | 1,000 | 985 | 995 | 72,000 |
| 1990/11/06 | 1,020 | 1,050 | 1,010 | 1,010 | 51,000 |
| 1990/11/05 | 1,050 | 1,080 | 1,010 | 1,050 | 34,000 |
| 1990/11/02 | 1,060 | 1,060 | 1,030 | 1,060 | 30,000 |
| 1990/11/01 | 1,100 | 1,110 | 1,050 | 1,090 | 75,000 |
| 1990/10/31 | 1,100 | 1,120 | 1,040 | 1,100 | 93,000 |
| 1990/10/30 | 1,100 | 1,140 | 1,100 | 1,100 | 125,000 |
| 1990/10/29 | 1,140 | 1,170 | 1,090 | 1,120 | 333,000 |
| 1990/10/26 | 1,100 | 1,150 | 1,090 | 1,140 | 313,000 |
| 1990/10/25 | 1,060 | 1,120 | 1,030 | 1,120 | 335,000 |
| 1990/10/24 | 1,040 | 1,100 | 1,030 | 1,080 | 65,000 |
| 1990/10/23 | 1,010 | 1,040 | 1,000 | 1,040 | 59,000 |
| 1990/10/22 | 1,030 | 1,040 | 995 | 998 | 72,000 |
| 1990/10/19 | 1,100 | 1,100 | 1,040 | 1,040 | 172,000 |
| 1990/10/18 | 1,120 | 1,130 | 1,080 | 1,130 | 238,000 |
| 1990/10/17 | 1,090 | 1,130 | 1,050 | 1,130 | 243,000 |
| 1990/10/16 | 980 | 1,090 | 980 | 1,090 | 197,000 |
| 1990/10/15 | 1,070 | 1,090 | 990 | 990 | 94,000 |
| 1990/10/12 | 1,020 | 1,100 | 1,020 | 1,080 | 107,000 |
| 1990/10/11 | 1,060 | 1,080 | 1,030 | 1,060 | 131,000 |
| 1990/10/09 | 1,090 | 1,120 | 1,000 | 1,080 | 227,000 |
| 1990/10/08 | 1,090 | 1,130 | 1,040 | 1,110 | 374,000 |
| 1990/10/05 | 1,140 | 1,170 | 1,080 | 1,150 | 981,000 |
| 1990/10/04 | 1,000 | 1,100 | 990 | 1,080 | 781,000 |
| 1990/10/03 | 920 | 1,000 | 920 | 1,000 | 184,000 |
| 1990/10/02 | 824 | 900 | 810 | 900 | 135,000 |
| 1990/10/01 | 860 | 869 | 824 | 824 | 124,000 |
| 1990/09/28 | 879 | 879 | 858 | 869 | 241,000 |
| 1990/09/27 | 895 | 900 | 889 | 889 | 129,000 |
| 1990/09/26 | 940 | 940 | 915 | 915 | 242,000 |
| 1990/09/25 | 939 | 961 | 939 | 940 | 149,000 |
| 1990/09/21 | 950 | 955 | 939 | 949 | 229,000 |
| 1990/09/20 | 959 | 960 | 930 | 957 | 187,000 |
| 1990/09/19 | 960 | 990 | 949 | 970 | 295,000 |
| 1990/09/18 | 1,000 | 1,030 | 969 | 970 | 335,000 |
| 1990/09/17 | 1,060 | 1,060 | 1,000 | 1,040 | 538,000 |
| 1990/09/14 | 1,030 | 1,070 | 985 | 1,040 | 1,111,000 |
| 1990/09/13 | 976 | 1,060 | 966 | 1,040 | 1,612,000 |
| 1990/09/12 | 920 | 980 | 918 | 966 | 1,281,000 |
| 1990/09/11 | 851 | 921 | 851 | 910 | 678,000 |
| 1990/09/10 | 840 | 840 | 805 | 840 | 109,000 |
| 1990/09/07 | 830 | 861 | 820 | 820 | 195,000 |
| 1990/09/06 | 800 | 834 | 800 | 830 | 221,000 |
| 1990/09/05 | 805 | 815 | 798 | 800 | 84,000 |
| 1990/09/04 | 804 | 810 | 787 | 800 | 92,000 |
| 1990/09/03 | 815 | 815 | 790 | 809 | 33,000 |
| 1990/08/31 | 790 | 820 | 790 | 815 | 97,000 |
| 1990/08/30 | 741 | 780 | 741 | 780 | 95,000 |
| 1990/08/29 | 725 | 760 | 725 | 750 | 81,000 |
| 1990/08/28 | 690 | 716 | 690 | 715 | 50,000 |
| 1990/08/27 | 690 | 700 | 680 | 680 | 52,000 |
| 1990/08/24 | 670 | 688 | 660 | 688 | 51,000 |
| 1990/08/23 | 691 | 715 | 680 | 690 | 137,000 |
| 1990/08/22 | 697 | 710 | 690 | 700 | 163,000 |
| 1990/08/21 | 690 | 700 | 680 | 700 | 26,000 |
| 1990/08/17 | 700 | 700 | 700 | 700 | 1,000 |
| 1990/08/16 | 720 | 720 | 690 | 720 | 13,000 |
| 1990/08/15 | 710 | 720 | 710 | 720 | 9,000 |
| 1990/08/14 | 690 | 695 | 670 | 670 | 17,000 |
| 1990/08/13 | 720 | 720 | 674 | 674 | 8,000 |
| 1990/08/10 | 740 | 740 | 740 | 740 | 8,000 |
| 1990/08/09 | 760 | 761 | 750 | 750 | 29,000 |
| 1990/08/08 | 715 | 750 | 715 | 750 | 16,000 |
| 1990/08/07 | 708 | 728 | 708 | 715 | 21,000 |
| 1990/08/06 | 760 | 760 | 758 | 758 | 8,000 |
| 1990/08/03 | 760 | 760 | 750 | 750 | 13,000 |
| 1990/08/02 | 778 | 778 | 770 | 770 | 6,000 |
| 1990/08/01 | 790 | 800 | 777 | 777 | 16,000 |
| 1990/07/31 | 804 | 805 | 790 | 792 | 22,000 |
| 1990/07/30 | 805 | 805 | 780 | 805 | 22,000 |
| 1990/07/27 | 802 | 802 | 801 | 802 | 12,000 |
| 1990/07/26 | 820 | 820 | 811 | 812 | 20,000 |
| 1990/07/25 | 840 | 840 | 820 | 821 | 33,000 |
| 1990/07/24 | 866 | 870 | 820 | 820 | 51,000 |
| 1990/07/23 | 879 | 880 | 869 | 869 | 87,000 |
| 1990/07/20 | 885 | 885 | 865 | 871 | 137,000 |
| 1990/07/19 | 816 | 890 | 816 | 890 | 289,000 |
| 1990/07/18 | 800 | 815 | 790 | 815 | 39,000 |
| 1990/07/17 | 780 | 810 | 777 | 810 | 22,000 |
| 1990/07/16 | 790 | 790 | 777 | 780 | 21,000 |
| 1990/07/13 | 802 | 811 | 790 | 791 | 40,000 |
| 1990/07/12 | 814 | 825 | 810 | 815 | 80,000 |
| 1990/07/11 | 790 | 804 | 786 | 804 | 66,000 |
| 1990/07/10 | 804 | 809 | 786 | 786 | 59,000 |
| 1990/07/09 | 770 | 788 | 762 | 788 | 87,000 |
| 1990/07/06 | 723 | 768 | 723 | 760 | 52,000 |
| 1990/07/05 | 726 | 730 | 710 | 715 | 34,000 |
| 1990/07/04 | 704 | 716 | 704 | 716 | 10,000 |
| 1990/07/03 | 716 | 716 | 700 | 700 | 12,000 |
| 1990/07/02 | 715 | 716 | 715 | 715 | 7,000 |
| 1990/06/29 | 712 | 715 | 712 | 715 | 16,000 |
| 1990/06/28 | 725 | 725 | 710 | 711 | 14,000 |
| 1990/06/27 | 709 | 725 | 709 | 725 | 5,000 |
| 1990/06/26 | 730 | 733 | 720 | 725 | 16,000 |
| 1990/06/25 | 735 | 735 | 732 | 735 | 6,000 |
| 1990/06/22 | 731 | 731 | 731 | 731 | 2,000 |
| 1990/06/21 | 725 | 735 | 722 | 731 | 43,000 |
| 1990/06/20 | 750 | 750 | 730 | 730 | 8,000 |
| 1990/06/19 | 777 | 780 | 750 | 750 | 10,000 |
| 1990/06/18 | 750 | 780 | 740 | 780 | 11,000 |
| 1990/06/15 | 730 | 730 | 720 | 730 | 22,000 |
| 1990/06/14 | 740 | 743 | 730 | 730 | 29,000 |
| 1990/06/13 | 744 | 744 | 730 | 740 | 37,000 |
| 1990/06/12 | 744 | 744 | 742 | 742 | 9,000 |
| 1990/06/11 | 748 | 748 | 740 | 748 | 12,000 |
| 1990/06/08 | 750 | 750 | 748 | 748 | 18,000 |
| 1990/06/07 | 750 | 750 | 736 | 750 | 36,000 |
| 1990/06/06 | 750 | 755 | 746 | 755 | 34,000 |
| 1990/06/05 | 752 | 752 | 746 | 747 | 8,000 |
| 1990/06/04 | 756 | 756 | 746 | 750 | 26,000 |
| 1990/06/01 | 769 | 769 | 740 | 746 | 25,000 |
| 1990/05/31 | 780 | 781 | 766 | 766 | 62,000 |
| 1990/05/30 | 780 | 780 | 780 | 780 | 17,000 |
| 1990/05/29 | 759 | 781 | 759 | 781 | 23,000 |
| 1990/05/28 | 783 | 785 | 780 | 780 | 20,000 |
| 1990/05/25 | 788 | 788 | 780 | 783 | 15,000 |
| 1990/05/24 | 755 | 788 | 750 | 778 | 83,000 |
| 1990/05/23 | 752 | 760 | 752 | 755 | 10,000 |
| 1990/05/22 | 769 | 769 | 750 | 750 | 6,000 |
| 1990/05/21 | 769 | 770 | 767 | 769 | 6,000 |
| 1990/05/18 | 790 | 790 | 770 | 770 | 18,000 |
| 1990/05/17 | 770 | 780 | 770 | 770 | 13,000 |
| 1990/05/16 | 791 | 791 | 780 | 780 | 21,000 |
| 1990/05/15 | 795 | 795 | 790 | 790 | 29,000 |
| 1990/05/14 | 779 | 785 | 770 | 785 | 25,000 |
| 1990/05/11 | 775 | 785 | 769 | 780 | 30,000 |
| 1990/05/10 | 758 | 785 | 758 | 785 | 61,000 |
| 1990/05/09 | 720 | 735 | 720 | 735 | 23,000 |
| 1990/05/08 | 719 | 745 | 715 | 730 | 58,000 |
| 1990/05/07 | 710 | 710 | 710 | 710 | 24,000 |
| 1990/05/02 | 661 | 710 | 661 | 710 | 38,000 |
| 1990/05/01 | 670 | 680 | 670 | 671 | 12,000 |
| 1990/04/27 | 660 | 670 | 660 | 670 | 24,000 |
| 1990/04/26 | 670 | 690 | 670 | 690 | 12,000 |
| 1990/04/25 | 650 | 679 | 650 | 670 | 16,000 |
| 1990/04/24 | 660 | 670 | 660 | 670 | 7,000 |
| 1990/04/23 | 671 | 680 | 670 | 680 | 11,000 |
| 1990/04/20 | 690 | 690 | 670 | 670 | 14,000 |
| 1990/04/18 | 661 | 661 | 640 | 640 | 14,000 |
| 1990/04/17 | 670 | 670 | 660 | 660 | 2,000 |
| 1990/04/16 | 720 | 720 | 700 | 700 | 13,000 |
| 1990/04/13 | 701 | 710 | 692 | 710 | 40,000 |
| 1990/04/12 | 680 | 691 | 680 | 691 | 8,000 |
| 1990/04/11 | 689 | 710 | 689 | 710 | 31,000 |
| 1990/04/10 | 660 | 680 | 660 | 679 | 27,000 |
| 1990/04/09 | 620 | 620 | 620 | 620 | 5,000 |
| 1990/04/06 | 598 | 610 | 598 | 610 | 31,000 |
| 1990/04/04 | 710 | 710 | 658 | 658 | 78,000 |
| 1990/04/03 | 730 | 730 | 704 | 720 | 111,000 |
| 1990/04/02 | 710 | 740 | 710 | 740 | 27,000 |
| 1990/03/30 | 750 | 760 | 730 | 730 | 10,000 |
| 1990/03/29 | 751 | 761 | 750 | 750 | 21,000 |
| 1990/03/28 | 770 | 780 | 762 | 762 | 13,000 |
| 1990/03/27 | 723 | 750 | 723 | 750 | 72,000 |
| 1990/03/26 | 721 | 722 | 710 | 710 | 26,000 |
| 1990/03/23 | 757 | 760 | 714 | 719 | 14,000 |
| 1990/03/22 | 790 | 790 | 755 | 755 | 25,000 |
| 1990/03/20 | 831 | 840 | 800 | 810 | 31,000 |
| 1990/03/19 | 860 | 865 | 830 | 830 | 24,000 |
| 1990/03/16 | 852 | 855 | 850 | 850 | 30,000 |
| 1990/03/15 | 870 | 870 | 855 | 855 | 4,000 |
| 1990/03/14 | 879 | 880 | 870 | 870 | 25,000 |
| 1990/03/13 | 880 | 888 | 850 | 850 | 28,000 |
| 1990/03/12 | 900 | 910 | 880 | 880 | 33,000 |
| 1990/03/09 | 853 | 890 | 850 | 890 | 56,000 |
| 1990/03/08 | 846 | 865 | 846 | 852 | 18,000 |
| 1990/03/07 | 869 | 869 | 850 | 866 | 27,000 |
| 1990/03/06 | 860 | 870 | 860 | 870 | 24,000 |
| 1990/03/05 | 890 | 890 | 870 | 870 | 22,000 |
| 1990/03/02 | 890 | 890 | 880 | 890 | 29,000 |
| 1990/03/01 | 875 | 890 | 870 | 880 | 29,000 |
| 1990/02/28 | 851 | 875 | 851 | 875 | 26,000 |
| 1990/02/27 | 840 | 860 | 840 | 845 | 33,000 |
| 1990/02/26 | 884 | 890 | 865 | 865 | 16,000 |
| 1990/02/23 | 909 | 910 | 890 | 890 | 38,000 |
| 1990/02/22 | 892 | 905 | 880 | 882 | 54,000 |
| 1990/02/21 | 920 | 920 | 890 | 890 | 47,000 |
| 1990/02/20 | 917 | 927 | 900 | 915 | 41,000 |
| 1990/02/19 | 918 | 928 | 918 | 927 | 23,000 |
| 1990/02/16 | 919 | 928 | 885 | 890 | 47,000 |
| 1990/02/15 | 935 | 940 | 912 | 929 | 98,000 |
| 1990/02/14 | 950 | 950 | 930 | 940 | 183,000 |
| 1990/02/13 | 934 | 959 | 929 | 959 | 282,000 |
| 1990/02/09 | 920 | 930 | 911 | 928 | 83,000 |
| 1990/02/08 | 919 | 920 | 910 | 919 | 94,000 |
| 1990/02/07 | 920 | 925 | 908 | 914 | 72,000 |
| 1990/02/06 | 920 | 920 | 901 | 905 | 65,000 |
| 1990/02/05 | 908 | 908 | 900 | 900 | 21,000 |
| 1990/02/02 | 880 | 890 | 866 | 870 | 37,000 |
| 1990/02/01 | 860 | 880 | 860 | 880 | 17,000 |
| 1990/01/31 | 861 | 870 | 860 | 860 | 31,000 |
| 1990/01/30 | 856 | 865 | 856 | 859 | 23,000 |
| 1990/01/29 | 866 | 866 | 850 | 855 | 41,000 |
| 1990/01/26 | 863 | 870 | 860 | 870 | 18,000 |
| 1990/01/25 | 869 | 870 | 860 | 863 | 15,000 |
| 1990/01/24 | 876 | 876 | 861 | 870 | 42,000 |
| 1990/01/23 | 876 | 881 | 876 | 876 | 14,000 |
| 1990/01/22 | 883 | 883 | 875 | 875 | 41,000 |
| 1990/01/19 | 879 | 880 | 870 | 880 | 20,000 |
| 1990/01/18 | 891 | 900 | 880 | 881 | 37,000 |
| 1990/01/17 | 901 | 905 | 890 | 890 | 41,000 |
| 1990/01/16 | 920 | 920 | 905 | 905 | 47,000 |
| 1990/01/12 | 891 | 941 | 891 | 910 | 116,000 |
| 1990/01/11 | 900 | 900 | 900 | 900 | 24,000 |
| 1990/01/10 | 879 | 885 | 878 | 878 | 30,000 |
| 1990/01/09 | 888 | 896 | 878 | 878 | 17,000 |
| 1990/01/08 | 890 | 890 | 875 | 876 | 23,000 |
| 1990/01/05 | 900 | 904 | 890 | 890 | 42,000 |
| 1990/01/04 | 901 | 905 | 900 | 905 | 9,000 |