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 |
|---|---|---|---|---|---|
| 1991/12/30 | 456 | 456 | 441 | 441 | 11,000 |
| 1991/12/27 | 450 | 450 | 450 | 450 | 9,000 |
| 1991/12/26 | 469 | 470 | 460 | 470 | 5,000 |
| 1991/12/25 | 480 | 480 | 469 | 469 | 3,000 |
| 1991/12/24 | 494 | 494 | 480 | 480 | 5,000 |
| 1991/12/19 | 525 | 525 | 509 | 519 | 30,000 |
| 1991/12/18 | 529 | 534 | 520 | 522 | 31,000 |
| 1991/12/17 | 499 | 530 | 490 | 530 | 32,000 |
| 1991/12/16 | 487 | 500 | 487 | 500 | 34,000 |
| 1991/12/13 | 480 | 483 | 480 | 482 | 8,000 |
| 1991/12/12 | 480 | 493 | 480 | 482 | 15,000 |
| 1991/12/11 | 476 | 480 | 476 | 480 | 2,000 |
| 1991/12/10 | 475 | 505 | 475 | 475 | 44,000 |
| 1991/12/09 | 450 | 475 | 450 | 475 | 17,000 |
| 1991/12/06 | 437 | 448 | 437 | 443 | 6,000 |
| 1991/12/05 | 440 | 440 | 436 | 436 | 10,000 |
| 1991/12/04 | 450 | 450 | 431 | 440 | 15,000 |
| 1991/12/03 | 428 | 450 | 428 | 450 | 6,000 |
| 1991/12/02 | 427 | 427 | 425 | 425 | 22,000 |
| 1991/11/29 | 435 | 436 | 425 | 425 | 24,000 |
| 1991/11/28 | 450 | 450 | 440 | 445 | 23,000 |
| 1991/11/27 | 455 | 460 | 455 | 460 | 21,000 |
| 1991/11/26 | 445 | 453 | 445 | 453 | 19,000 |
| 1991/11/25 | 471 | 471 | 460 | 460 | 10,000 |
| 1991/11/21 | 482 | 482 | 470 | 470 | 26,000 |
| 1991/11/20 | 480 | 483 | 480 | 483 | 11,000 |
| 1991/11/19 | 486 | 490 | 480 | 490 | 28,000 |
| 1991/11/18 | 490 | 491 | 481 | 481 | 64,000 |
| 1991/11/15 | 510 | 510 | 505 | 505 | 26,000 |
| 1991/11/14 | 515 | 520 | 510 | 510 | 12,000 |
| 1991/11/13 | 508 | 518 | 508 | 510 | 10,000 |
| 1991/11/12 | 510 | 510 | 507 | 507 | 11,000 |
| 1991/11/11 | 528 | 528 | 510 | 510 | 31,000 |
| 1991/11/08 | 509 | 521 | 509 | 521 | 17,000 |
| 1991/11/07 | 515 | 515 | 506 | 508 | 34,000 |
| 1991/11/06 | 516 | 521 | 515 | 515 | 25,000 |
| 1991/11/05 | 521 | 521 | 516 | 516 | 22,000 |
| 1991/11/01 | 520 | 520 | 518 | 518 | 30,000 |
| 1991/10/31 | 522 | 522 | 518 | 520 | 12,000 |
| 1991/10/30 | 516 | 525 | 516 | 520 | 26,000 |
| 1991/10/29 | 525 | 530 | 515 | 516 | 43,000 |
| 1991/10/28 | 524 | 528 | 520 | 525 | 27,000 |
| 1991/10/25 | 517 | 524 | 511 | 520 | 40,000 |
| 1991/10/24 | 515 | 524 | 515 | 515 | 42,000 |
| 1991/10/23 | 529 | 529 | 516 | 525 | 33,000 |
| 1991/10/22 | 530 | 530 | 520 | 520 | 56,000 |
| 1991/10/21 | 530 | 540 | 530 | 530 | 41,000 |
| 1991/10/18 | 515 | 539 | 515 | 525 | 41,000 |
| 1991/10/17 | 522 | 528 | 515 | 515 | 68,000 |
| 1991/10/16 | 533 | 533 | 520 | 521 | 34,000 |
| 1991/10/15 | 536 | 537 | 533 | 533 | 24,000 |
| 1991/10/14 | 536 | 541 | 535 | 535 | 15,000 |
| 1991/10/11 | 538 | 540 | 535 | 535 | 29,000 |
| 1991/10/09 | 536 | 540 | 535 | 535 | 33,000 |
| 1991/10/08 | 535 | 550 | 535 | 540 | 29,000 |
| 1991/10/07 | 541 | 545 | 535 | 535 | 49,000 |
| 1991/10/04 | 551 | 560 | 550 | 550 | 42,000 |
| 1991/10/03 | 552 | 560 | 545 | 545 | 53,000 |
| 1991/10/02 | 550 | 555 | 546 | 552 | 52,000 |
| 1991/10/01 | 556 | 559 | 541 | 541 | 83,000 |
| 1991/09/30 | 550 | 560 | 545 | 555 | 69,000 |
| 1991/09/27 | 538 | 549 | 538 | 540 | 74,000 |
| 1991/09/26 | 541 | 545 | 536 | 538 | 55,000 |
| 1991/09/25 | 545 | 557 | 535 | 540 | 79,000 |
| 1991/09/24 | 565 | 565 | 548 | 555 | 55,000 |
| 1991/09/20 | 581 | 592 | 555 | 561 | 69,000 |
| 1991/09/19 | 545 | 565 | 535 | 565 | 140,000 |
| 1991/09/18 | 545 | 564 | 540 | 545 | 106,000 |
| 1991/09/17 | 560 | 565 | 550 | 550 | 87,000 |
| 1991/09/13 | 541 | 555 | 540 | 540 | 130,000 |
| 1991/09/12 | 540 | 544 | 530 | 531 | 87,000 |
| 1991/09/11 | 540 | 550 | 530 | 550 | 50,000 |
| 1991/09/10 | 551 | 555 | 545 | 545 | 52,000 |
| 1991/09/09 | 550 | 555 | 540 | 550 | 86,000 |
| 1991/09/06 | 550 | 570 | 550 | 560 | 87,000 |
| 1991/09/05 | 565 | 576 | 545 | 551 | 79,000 |
| 1991/09/04 | 581 | 587 | 565 | 575 | 109,000 |
| 1991/09/03 | 619 | 620 | 570 | 570 | 107,000 |
| 1991/09/02 | 623 | 634 | 607 | 617 | 145,000 |
| 1991/08/30 | 615 | 619 | 602 | 613 | 187,000 |
| 1991/08/29 | 580 | 600 | 580 | 600 | 130,000 |
| 1991/08/28 | 540 | 570 | 530 | 560 | 56,000 |
| 1991/08/27 | 530 | 540 | 511 | 540 | 41,000 |
| 1991/08/26 | 565 | 565 | 521 | 521 | 35,000 |
| 1991/08/23 | 556 | 564 | 550 | 561 | 60,000 |
| 1991/08/22 | 551 | 569 | 546 | 546 | 87,000 |
| 1991/08/21 | 561 | 570 | 540 | 541 | 85,000 |
| 1991/08/20 | 519 | 541 | 519 | 541 | 64,000 |
| 1991/08/19 | 600 | 601 | 579 | 579 | 32,000 |
| 1991/08/16 | 629 | 629 | 605 | 608 | 144,000 |
| 1991/08/15 | 611 | 620 | 605 | 619 | 153,000 |
| 1991/08/14 | 610 | 613 | 600 | 608 | 180,000 |
| 1991/08/13 | 565 | 600 | 560 | 600 | 243,000 |
| 1991/08/12 | 550 | 580 | 540 | 555 | 263,000 |
| 1991/08/09 | 585 | 585 | 540 | 550 | 172,000 |
| 1991/08/08 | 615 | 615 | 580 | 585 | 351,000 |
| 1991/08/07 | 610 | 635 | 596 | 606 | 197,000 |
| 1991/08/06 | 625 | 635 | 610 | 610 | 184,000 |
| 1991/08/05 | 659 | 659 | 635 | 648 | 116,000 |
| 1991/08/02 | 630 | 669 | 630 | 664 | 288,000 |
| 1991/08/01 | 615 | 630 | 605 | 620 | 124,000 |
| 1991/07/31 | 660 | 669 | 623 | 623 | 172,000 |
| 1991/07/30 | 679 | 680 | 637 | 669 | 297,000 |
| 1991/07/29 | 642 | 682 | 640 | 670 | 629,000 |
| 1991/07/26 | 557 | 625 | 550 | 603 | 636,000 |
| 1991/07/25 | 546 | 553 | 540 | 547 | 156,000 |
| 1991/07/24 | 530 | 540 | 520 | 540 | 41,000 |
| 1991/07/23 | 555 | 555 | 520 | 520 | 61,000 |
| 1991/07/22 | 528 | 555 | 528 | 555 | 29,000 |
| 1991/07/19 | 560 | 560 | 559 | 559 | 52,000 |
| 1991/07/18 | 549 | 560 | 540 | 560 | 26,000 |
| 1991/07/17 | 560 | 560 | 555 | 559 | 17,000 |
| 1991/07/16 | 564 | 565 | 550 | 560 | 37,000 |
| 1991/07/15 | 550 | 560 | 539 | 560 | 18,000 |
| 1991/07/12 | 530 | 570 | 530 | 560 | 15,000 |
| 1991/07/11 | 545 | 545 | 530 | 530 | 15,000 |
| 1991/07/10 | 516 | 545 | 510 | 545 | 53,000 |
| 1991/07/09 | 530 | 530 | 495 | 515 | 32,000 |
| 1991/07/08 | 540 | 540 | 540 | 540 | 3,000 |
| 1991/07/05 | 585 | 585 | 550 | 570 | 65,000 |
| 1991/07/04 | 580 | 585 | 560 | 585 | 39,000 |
| 1991/07/03 | 600 | 607 | 595 | 595 | 11,000 |
| 1991/07/02 | 610 | 610 | 607 | 607 | 2,000 |
| 1991/07/01 | 620 | 620 | 600 | 600 | 20,000 |
| 1991/06/28 | 584 | 610 | 580 | 610 | 21,000 |
| 1991/06/27 | 605 | 605 | 585 | 585 | 10,000 |
| 1991/06/26 | 598 | 605 | 598 | 605 | 33,000 |
| 1991/06/25 | 603 | 610 | 600 | 600 | 8,000 |
| 1991/06/24 | 610 | 615 | 605 | 605 | 29,000 |
| 1991/06/21 | 601 | 605 | 600 | 600 | 33,000 |
| 1991/06/20 | 600 | 605 | 600 | 605 | 27,000 |
| 1991/06/19 | 610 | 610 | 590 | 598 | 65,000 |
| 1991/06/18 | 638 | 638 | 618 | 618 | 16,000 |
| 1991/06/17 | 615 | 639 | 615 | 639 | 24,000 |
| 1991/06/14 | 610 | 620 | 608 | 608 | 66,000 |
| 1991/06/13 | 610 | 610 | 600 | 604 | 53,000 |
| 1991/06/12 | 621 | 621 | 600 | 600 | 72,000 |
| 1991/06/11 | 644 | 645 | 620 | 620 | 45,000 |
| 1991/06/10 | 650 | 650 | 650 | 650 | 5,000 |
| 1991/06/07 | 665 | 665 | 652 | 652 | 6,000 |
| 1991/06/06 | 659 | 670 | 659 | 659 | 12,000 |
| 1991/06/05 | 678 | 678 | 675 | 676 | 39,000 |
| 1991/06/04 | 682 | 682 | 679 | 679 | 8,000 |
| 1991/06/03 | 685 | 686 | 680 | 682 | 27,000 |
| 1991/05/31 | 679 | 686 | 670 | 682 | 86,000 |
| 1991/05/30 | 620 | 665 | 620 | 665 | 25,000 |
| 1991/05/29 | 610 | 619 | 600 | 600 | 53,000 |
| 1991/05/28 | 613 | 620 | 604 | 610 | 24,000 |
| 1991/05/27 | 602 | 611 | 601 | 611 | 6,000 |
| 1991/05/24 | 606 | 610 | 600 | 600 | 41,000 |
| 1991/05/23 | 621 | 622 | 605 | 605 | 14,000 |
| 1991/05/22 | 619 | 630 | 619 | 620 | 17,000 |
| 1991/05/21 | 620 | 620 | 610 | 610 | 16,000 |
| 1991/05/20 | 631 | 631 | 620 | 620 | 17,000 |
| 1991/05/17 | 632 | 649 | 631 | 631 | 10,000 |
| 1991/05/16 | 650 | 650 | 629 | 630 | 22,000 |
| 1991/05/15 | 657 | 660 | 650 | 650 | 12,000 |
| 1991/05/14 | 668 | 668 | 655 | 655 | 21,000 |
| 1991/05/13 | 670 | 671 | 660 | 660 | 26,000 |
| 1991/05/10 | 670 | 670 | 660 | 660 | 11,000 |
| 1991/05/09 | 665 | 665 | 660 | 660 | 21,000 |
| 1991/05/08 | 665 | 670 | 662 | 670 | 64,000 |
| 1991/05/07 | 679 | 679 | 660 | 660 | 30,000 |
| 1991/05/02 | 670 | 691 | 669 | 669 | 25,000 |
| 1991/05/01 | 671 | 678 | 667 | 668 | 20,000 |
| 1991/04/30 | 667 | 668 | 667 | 667 | 8,000 |
| 1991/04/26 | 667 | 677 | 661 | 677 | 16,000 |
| 1991/04/25 | 673 | 676 | 667 | 667 | 23,000 |
| 1991/04/24 | 676 | 680 | 668 | 668 | 35,000 |
| 1991/04/23 | 668 | 668 | 666 | 668 | 16,000 |
| 1991/04/22 | 708 | 708 | 682 | 688 | 33,000 |
| 1991/04/19 | 702 | 705 | 702 | 705 | 24,000 |
| 1991/04/18 | 701 | 709 | 701 | 701 | 42,000 |
| 1991/04/17 | 709 | 710 | 700 | 700 | 19,000 |
| 1991/04/16 | 719 | 719 | 702 | 702 | 71,000 |
| 1991/04/15 | 700 | 719 | 700 | 719 | 55,000 |
| 1991/04/12 | 700 | 700 | 681 | 681 | 47,000 |
| 1991/04/11 | 675 | 695 | 675 | 690 | 52,000 |
| 1991/04/10 | 665 | 670 | 660 | 665 | 62,000 |
| 1991/04/09 | 680 | 680 | 661 | 665 | 18,000 |
| 1991/04/08 | 680 | 680 | 675 | 675 | 34,000 |
| 1991/04/05 | 665 | 675 | 665 | 673 | 23,000 |
| 1991/04/04 | 670 | 670 | 665 | 665 | 13,000 |
| 1991/04/03 | 670 | 678 | 660 | 660 | 16,000 |
| 1991/04/02 | 662 | 679 | 650 | 679 | 39,000 |
| 1991/04/01 | 682 | 690 | 660 | 660 | 21,000 |
| 1991/03/29 | 660 | 660 | 660 | 660 | 11,000 |
| 1991/03/28 | 671 | 671 | 662 | 670 | 24,000 |
| 1991/03/27 | 670 | 670 | 660 | 660 | 19,000 |
| 1991/03/26 | 671 | 681 | 655 | 655 | 19,000 |
| 1991/03/25 | 700 | 700 | 665 | 670 | 24,000 |
| 1991/03/22 | 714 | 714 | 690 | 690 | 24,000 |
| 1991/03/20 | 700 | 715 | 695 | 715 | 12,000 |
| 1991/03/19 | 710 | 719 | 690 | 719 | 51,000 |
| 1991/03/18 | 700 | 720 | 700 | 710 | 35,000 |
| 1991/03/15 | 700 | 700 | 691 | 691 | 43,000 |
| 1991/03/14 | 700 | 710 | 695 | 695 | 53,000 |
| 1991/03/13 | 710 | 712 | 700 | 705 | 28,000 |
| 1991/03/12 | 715 | 720 | 710 | 715 | 23,000 |
| 1991/03/11 | 739 | 740 | 715 | 725 | 20,000 |
| 1991/03/08 | 715 | 740 | 700 | 740 | 54,000 |
| 1991/03/07 | 760 | 760 | 710 | 715 | 75,000 |
| 1991/03/06 | 760 | 760 | 750 | 759 | 108,000 |
| 1991/03/05 | 690 | 750 | 690 | 740 | 218,000 |
| 1991/03/04 | 660 | 683 | 660 | 680 | 78,000 |
| 1991/03/01 | 650 | 655 | 640 | 640 | 59,000 |
| 1991/02/28 | 665 | 667 | 650 | 650 | 61,000 |
| 1991/02/27 | 670 | 670 | 651 | 655 | 40,000 |
| 1991/02/26 | 688 | 688 | 670 | 670 | 29,000 |
| 1991/02/25 | 689 | 689 | 670 | 689 | 20,000 |
| 1991/02/22 | 671 | 690 | 670 | 690 | 24,000 |
| 1991/02/21 | 699 | 705 | 690 | 690 | 14,000 |
| 1991/02/20 | 688 | 699 | 660 | 699 | 32,000 |
| 1991/02/19 | 690 | 699 | 680 | 690 | 95,000 |
| 1991/02/18 | 636 | 680 | 636 | 680 | 43,000 |
| 1991/02/15 | 650 | 660 | 625 | 625 | 48,000 |
| 1991/02/14 | 623 | 640 | 600 | 640 | 71,000 |
| 1991/02/13 | 633 | 633 | 612 | 622 | 99,000 |
| 1991/02/12 | 648 | 648 | 620 | 630 | 79,000 |
| 1991/02/07 | 680 | 700 | 680 | 699 | 42,000 |
| 1991/02/06 | 640 | 670 | 640 | 660 | 32,000 |
| 1991/02/05 | 630 | 640 | 630 | 630 | 29,000 |
| 1991/02/04 | 550 | 580 | 550 | 580 | 77,000 |
| 1991/01/25 | 880 | 880 | 860 | 870 | 44,000 |
| 1991/01/24 | 889 | 890 | 888 | 890 | 20,000 |
| 1991/01/23 | 890 | 895 | 887 | 890 | 27,000 |
| 1991/01/21 | 895 | 900 | 895 | 900 | 15,000 |
| 1991/01/18 | 909 | 915 | 898 | 912 | 58,000 |
| 1991/01/17 | 869 | 901 | 857 | 901 | 98,000 |
| 1991/01/14 | 885 | 900 | 885 | 900 | 32,000 |
| 1991/01/11 | 915 | 915 | 915 | 915 | 18,000 |
| 1991/01/10 | 895 | 920 | 895 | 910 | 62,000 |
| 1991/01/09 | 899 | 910 | 899 | 905 | 33,000 |
| 1991/01/04 | 949 | 949 | 949 | 949 | 1,000 |