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 |
|---|---|---|---|---|---|
| 1995/12/29 | 413 | 413 | 406 | 407 | 31,000 |
| 1995/12/28 | 408 | 414 | 406 | 408 | 66,000 |
| 1995/12/27 | 416 | 416 | 405 | 405 | 82,000 |
| 1995/12/26 | 411 | 419 | 410 | 415 | 139,000 |
| 1995/12/25 | 402 | 403 | 400 | 401 | 43,000 |
| 1995/12/22 | 399 | 405 | 399 | 402 | 59,000 |
| 1995/12/21 | 405 | 405 | 396 | 398 | 88,000 |
| 1995/12/20 | 397 | 405 | 396 | 405 | 75,000 |
| 1995/12/19 | 403 | 403 | 392 | 393 | 70,000 |
| 1995/12/18 | 401 | 412 | 401 | 407 | 82,000 |
| 1995/12/15 | 415 | 415 | 403 | 403 | 70,000 |
| 1995/12/14 | 406 | 415 | 402 | 410 | 113,000 |
| 1995/12/13 | 427 | 428 | 406 | 406 | 200,000 |
| 1995/12/12 | 422 | 430 | 417 | 423 | 521,000 |
| 1995/12/11 | 415 | 418 | 406 | 417 | 261,000 |
| 1995/12/08 | 400 | 420 | 395 | 402 | 440,000 |
| 1995/12/07 | 390 | 399 | 385 | 399 | 93,000 |
| 1995/12/06 | 386 | 390 | 383 | 385 | 42,000 |
| 1995/12/05 | 385 | 390 | 381 | 386 | 43,000 |
| 1995/12/04 | 386 | 390 | 380 | 380 | 89,000 |
| 1995/12/01 | 380 | 388 | 378 | 380 | 70,000 |
| 1995/11/30 | 400 | 400 | 385 | 394 | 140,000 |
| 1995/11/29 | 400 | 402 | 391 | 396 | 371,000 |
| 1995/11/28 | 373 | 385 | 366 | 382 | 123,000 |
| 1995/11/27 | 356 | 370 | 355 | 370 | 41,000 |
| 1995/11/24 | 368 | 368 | 355 | 355 | 58,000 |
| 1995/11/22 | 374 | 374 | 361 | 361 | 32,000 |
| 1995/11/21 | 370 | 380 | 360 | 380 | 50,000 |
| 1995/11/20 | 366 | 366 | 350 | 357 | 54,000 |
| 1995/11/17 | 372 | 372 | 362 | 365 | 43,000 |
| 1995/11/16 | 363 | 363 | 347 | 362 | 70,000 |
| 1995/11/15 | 376 | 380 | 361 | 362 | 74,000 |
| 1995/11/14 | 390 | 390 | 375 | 375 | 70,000 |
| 1995/11/13 | 405 | 406 | 380 | 390 | 147,000 |
| 1995/11/10 | 398 | 414 | 390 | 406 | 370,000 |
| 1995/11/09 | 397 | 400 | 378 | 378 | 284,000 |
| 1995/11/08 | 418 | 435 | 395 | 396 | 1,663,000 |
| 1995/11/07 | 390 | 415 | 389 | 414 | 2,543,000 |
| 1995/11/06 | 371 | 380 | 366 | 373 | 916,000 |
| 1995/11/02 | 349 | 373 | 341 | 366 | 644,000 |
| 1995/11/01 | 359 | 359 | 340 | 349 | 91,000 |
| 1995/10/31 | 369 | 369 | 347 | 353 | 160,000 |
| 1995/10/30 | 348 | 368 | 346 | 367 | 274,000 |
| 1995/10/27 | 326 | 343 | 312 | 343 | 135,000 |
| 1995/10/26 | 325 | 330 | 322 | 325 | 35,000 |
| 1995/10/25 | 330 | 330 | 325 | 325 | 11,000 |
| 1995/10/24 | 330 | 333 | 320 | 325 | 19,000 |
| 1995/10/23 | 331 | 332 | 330 | 330 | 17,000 |
| 1995/10/20 | 342 | 343 | 330 | 330 | 48,000 |
| 1995/10/19 | 343 | 345 | 336 | 343 | 75,000 |
| 1995/10/18 | 320 | 333 | 320 | 331 | 46,000 |
| 1995/10/17 | 330 | 331 | 314 | 314 | 31,000 |
| 1995/10/16 | 327 | 331 | 324 | 331 | 15,000 |
| 1995/10/13 | 315 | 315 | 311 | 312 | 19,000 |
| 1995/10/12 | 319 | 319 | 315 | 315 | 19,000 |
| 1995/10/11 | 329 | 329 | 318 | 319 | 30,000 |
| 1995/10/09 | 330 | 330 | 330 | 330 | 2,000 |
| 1995/10/06 | 318 | 321 | 318 | 320 | 25,000 |
| 1995/10/05 | 325 | 325 | 318 | 320 | 23,000 |
| 1995/10/04 | 329 | 330 | 325 | 325 | 16,000 |
| 1995/10/03 | 330 | 339 | 328 | 328 | 10,000 |
| 1995/10/02 | 340 | 340 | 333 | 335 | 6,000 |
| 1995/09/29 | 335 | 337 | 330 | 330 | 14,000 |
| 1995/09/28 | 339 | 340 | 331 | 337 | 14,000 |
| 1995/09/27 | 318 | 333 | 317 | 333 | 33,000 |
| 1995/09/26 | 320 | 330 | 316 | 325 | 46,000 |
| 1995/09/25 | 321 | 330 | 315 | 315 | 57,000 |
| 1995/09/22 | 333 | 333 | 320 | 325 | 19,000 |
| 1995/09/21 | 332 | 333 | 329 | 329 | 38,000 |
| 1995/09/20 | 343 | 343 | 333 | 334 | 47,000 |
| 1995/09/19 | 345 | 345 | 336 | 344 | 36,000 |
| 1995/09/18 | 344 | 345 | 340 | 340 | 30,000 |
| 1995/09/14 | 355 | 355 | 340 | 344 | 62,000 |
| 1995/09/13 | 350 | 353 | 345 | 350 | 25,000 |
| 1995/09/12 | 355 | 355 | 345 | 346 | 46,000 |
| 1995/09/11 | 355 | 355 | 345 | 355 | 42,000 |
| 1995/09/08 | 350 | 355 | 345 | 355 | 62,000 |
| 1995/09/07 | 343 | 346 | 341 | 346 | 12,000 |
| 1995/09/06 | 345 | 345 | 340 | 343 | 40,000 |
| 1995/09/05 | 355 | 355 | 345 | 350 | 39,000 |
| 1995/09/04 | 370 | 370 | 358 | 358 | 39,000 |
| 1995/09/01 | 370 | 370 | 360 | 360 | 34,000 |
| 1995/08/31 | 370 | 374 | 358 | 358 | 27,000 |
| 1995/08/30 | 385 | 385 | 370 | 374 | 93,000 |
| 1995/08/29 | 389 | 389 | 375 | 380 | 272,000 |
| 1995/08/28 | 366 | 379 | 363 | 379 | 141,000 |
| 1995/08/25 | 359 | 360 | 345 | 346 | 109,000 |
| 1995/08/24 | 345 | 345 | 339 | 341 | 43,000 |
| 1995/08/23 | 350 | 353 | 341 | 346 | 34,000 |
| 1995/08/22 | 346 | 353 | 345 | 350 | 76,000 |
| 1995/08/21 | 357 | 357 | 341 | 344 | 78,000 |
| 1995/08/18 | 360 | 360 | 350 | 358 | 36,000 |
| 1995/08/17 | 369 | 369 | 359 | 360 | 72,000 |
| 1995/08/16 | 374 | 374 | 362 | 369 | 80,000 |
| 1995/08/15 | 360 | 378 | 359 | 374 | 89,000 |
| 1995/08/14 | 347 | 359 | 347 | 359 | 30,000 |
| 1995/08/11 | 335 | 345 | 332 | 345 | 77,000 |
| 1995/08/10 | 341 | 341 | 333 | 335 | 52,000 |
| 1995/08/09 | 340 | 350 | 339 | 340 | 40,000 |
| 1995/08/08 | 345 | 345 | 339 | 345 | 46,000 |
| 1995/08/07 | 350 | 350 | 340 | 345 | 55,000 |
| 1995/08/04 | 356 | 368 | 352 | 352 | 41,000 |
| 1995/08/03 | 379 | 380 | 351 | 351 | 113,000 |
| 1995/08/02 | 375 | 385 | 365 | 370 | 243,000 |
| 1995/08/01 | 365 | 365 | 351 | 356 | 95,000 |
| 1995/07/31 | 359 | 370 | 359 | 365 | 102,000 |
| 1995/07/28 | 380 | 381 | 362 | 374 | 363,000 |
| 1995/07/27 | 349 | 390 | 349 | 375 | 996,000 |
| 1995/07/26 | 305 | 344 | 305 | 341 | 165,000 |
| 1995/07/25 | 305 | 306 | 300 | 305 | 39,000 |
| 1995/07/24 | 305 | 307 | 300 | 305 | 25,000 |
| 1995/07/21 | 306 | 307 | 305 | 305 | 13,000 |
| 1995/07/20 | 300 | 305 | 300 | 305 | 11,000 |
| 1995/07/19 | 305 | 305 | 295 | 297 | 19,000 |
| 1995/07/18 | 323 | 323 | 310 | 310 | 20,000 |
| 1995/07/17 | 334 | 337 | 321 | 321 | 66,000 |
| 1995/07/14 | 335 | 344 | 330 | 332 | 155,000 |
| 1995/07/13 | 315 | 332 | 306 | 332 | 196,000 |
| 1995/07/12 | 280 | 315 | 276 | 315 | 115,000 |
| 1995/07/11 | 280 | 280 | 272 | 280 | 25,000 |
| 1995/07/10 | 280 | 299 | 280 | 293 | 47,000 |
| 1995/07/07 | 254 | 286 | 254 | 277 | 37,000 |
| 1995/07/06 | 254 | 255 | 250 | 250 | 27,000 |
| 1995/07/05 | 249 | 249 | 245 | 245 | 7,000 |
| 1995/07/04 | 244 | 244 | 244 | 244 | 4,000 |
| 1995/07/03 | 249 | 249 | 249 | 249 | 2,000 |
| 1995/06/30 | 254 | 255 | 247 | 252 | 37,000 |
| 1995/06/29 | 262 | 265 | 252 | 252 | 20,000 |
| 1995/06/28 | 259 | 259 | 250 | 252 | 11,000 |
| 1995/06/27 | 255 | 260 | 255 | 260 | 5,000 |
| 1995/06/26 | 275 | 275 | 260 | 260 | 6,000 |
| 1995/06/23 | 252 | 267 | 252 | 267 | 12,000 |
| 1995/06/22 | 265 | 267 | 252 | 252 | 8,000 |
| 1995/06/21 | 272 | 272 | 272 | 272 | 11,000 |
| 1995/06/20 | 251 | 252 | 250 | 252 | 11,000 |
| 1995/06/16 | 255 | 255 | 250 | 250 | 9,000 |
| 1995/06/15 | 240 | 243 | 240 | 243 | 14,000 |
| 1995/06/14 | 225 | 239 | 225 | 239 | 39,000 |
| 1995/06/13 | 249 | 250 | 230 | 235 | 49,000 |
| 1995/06/09 | 290 | 290 | 280 | 281 | 24,000 |
| 1995/06/08 | 285 | 289 | 283 | 289 | 15,000 |
| 1995/06/07 | 289 | 290 | 280 | 290 | 42,000 |
| 1995/06/06 | 295 | 295 | 290 | 290 | 34,000 |
| 1995/06/05 | 300 | 300 | 295 | 295 | 3,000 |
| 1995/06/02 | 292 | 304 | 292 | 296 | 32,000 |
| 1995/06/01 | 297 | 299 | 291 | 291 | 22,000 |
| 1995/05/31 | 292 | 302 | 292 | 300 | 8,000 |
| 1995/05/30 | 291 | 295 | 291 | 295 | 10,000 |
| 1995/05/29 | 298 | 298 | 292 | 294 | 8,000 |
| 1995/05/26 | 299 | 300 | 299 | 300 | 13,000 |
| 1995/05/25 | 302 | 302 | 300 | 300 | 14,000 |
| 1995/05/24 | 302 | 303 | 302 | 302 | 10,000 |
| 1995/05/23 | 301 | 303 | 301 | 303 | 17,000 |
| 1995/05/22 | 315 | 315 | 305 | 305 | 39,000 |
| 1995/05/19 | 308 | 311 | 308 | 310 | 8,000 |
| 1995/05/18 | 307 | 307 | 306 | 306 | 15,000 |
| 1995/05/17 | 308 | 310 | 305 | 307 | 13,000 |
| 1995/05/16 | 310 | 315 | 308 | 310 | 31,000 |
| 1995/05/15 | 327 | 327 | 311 | 312 | 27,000 |
| 1995/05/12 | 325 | 330 | 324 | 325 | 17,000 |
| 1995/05/11 | 335 | 335 | 330 | 335 | 17,000 |
| 1995/05/10 | 340 | 340 | 337 | 337 | 5,000 |
| 1995/05/09 | 348 | 348 | 340 | 344 | 23,000 |
| 1995/05/08 | 352 | 353 | 343 | 344 | 37,000 |
| 1995/05/02 | 341 | 347 | 341 | 347 | 52,000 |
| 1995/05/01 | 341 | 345 | 340 | 341 | 30,000 |
| 1995/04/28 | 347 | 350 | 342 | 342 | 35,000 |
| 1995/04/27 | 335 | 355 | 335 | 342 | 111,000 |
| 1995/04/26 | 335 | 335 | 323 | 330 | 71,000 |
| 1995/04/25 | 338 | 340 | 335 | 335 | 13,000 |
| 1995/04/24 | 335 | 338 | 330 | 338 | 37,000 |
| 1995/04/21 | 330 | 335 | 327 | 327 | 26,000 |
| 1995/04/20 | 331 | 331 | 326 | 330 | 5,000 |
| 1995/04/19 | 327 | 328 | 321 | 321 | 13,000 |
| 1995/04/18 | 322 | 330 | 322 | 328 | 9,000 |
| 1995/04/17 | 330 | 330 | 320 | 322 | 8,000 |
| 1995/04/14 | 330 | 330 | 322 | 325 | 26,000 |
| 1995/04/13 | 335 | 335 | 334 | 334 | 14,000 |
| 1995/04/12 | 325 | 330 | 325 | 330 | 59,000 |
| 1995/04/11 | 331 | 333 | 328 | 330 | 18,000 |
| 1995/04/10 | 339 | 339 | 327 | 328 | 16,000 |
| 1995/04/07 | 322 | 339 | 322 | 326 | 28,000 |
| 1995/04/06 | 322 | 322 | 322 | 322 | 3,000 |
| 1995/04/05 | 330 | 335 | 321 | 321 | 7,000 |
| 1995/04/04 | 330 | 330 | 330 | 330 | 5,000 |
| 1995/04/03 | 336 | 336 | 315 | 325 | 26,000 |
| 1995/03/31 | 345 | 345 | 340 | 340 | 26,000 |
| 1995/03/30 | 335 | 339 | 335 | 335 | 18,000 |
| 1995/03/29 | 359 | 360 | 336 | 350 | 23,000 |
| 1995/03/28 | 350 | 359 | 350 | 359 | 22,000 |
| 1995/03/27 | 315 | 320 | 310 | 315 | 80,000 |
| 1995/03/24 | 297 | 305 | 295 | 305 | 1,050,000 |
| 1995/03/23 | 310 | 310 | 290 | 298 | 1,052,000 |
| 1995/03/22 | 320 | 320 | 315 | 316 | 38,000 |
| 1995/03/20 | 332 | 332 | 320 | 320 | 50,000 |
| 1995/03/17 | 355 | 357 | 331 | 332 | 37,000 |
| 1995/03/16 | 355 | 358 | 350 | 350 | 34,000 |
| 1995/03/15 | 360 | 360 | 353 | 360 | 31,000 |
| 1995/03/14 | 370 | 370 | 360 | 360 | 41,000 |
| 1995/03/13 | 365 | 366 | 360 | 365 | 48,000 |
| 1995/03/10 | 375 | 380 | 370 | 370 | 20,000 |
| 1995/03/09 | 378 | 384 | 376 | 376 | 31,000 |
| 1995/03/08 | 375 | 385 | 375 | 375 | 26,000 |
| 1995/03/07 | 390 | 390 | 375 | 375 | 29,000 |
| 1995/03/06 | 390 | 390 | 376 | 385 | 20,000 |
| 1995/03/03 | 395 | 395 | 390 | 390 | 40,000 |
| 1995/03/02 | 390 | 400 | 385 | 395 | 90,000 |
| 1995/03/01 | 363 | 389 | 363 | 380 | 61,000 |
| 1995/02/28 | 361 | 375 | 361 | 368 | 40,000 |
| 1995/02/27 | 361 | 362 | 352 | 360 | 90,000 |
| 1995/02/24 | 376 | 380 | 376 | 376 | 34,000 |
| 1995/02/23 | 382 | 387 | 374 | 380 | 85,000 |
| 1995/02/22 | 400 | 401 | 387 | 390 | 26,000 |
| 1995/02/21 | 386 | 405 | 381 | 400 | 38,000 |
| 1995/02/20 | 389 | 390 | 385 | 386 | 27,000 |
| 1995/02/17 | 386 | 400 | 386 | 389 | 44,000 |
| 1995/02/16 | 395 | 400 | 388 | 389 | 40,000 |
| 1995/02/15 | 414 | 415 | 388 | 395 | 60,000 |
| 1995/02/14 | 407 | 410 | 404 | 409 | 63,000 |
| 1995/02/13 | 405 | 412 | 402 | 402 | 42,000 |
| 1995/02/10 | 406 | 420 | 405 | 410 | 71,000 |
| 1995/02/09 | 421 | 425 | 403 | 406 | 92,000 |
| 1995/02/08 | 438 | 438 | 420 | 426 | 550,000 |
| 1995/02/07 | 415 | 431 | 412 | 420 | 421,000 |
| 1995/02/06 | 395 | 400 | 391 | 400 | 50,000 |
| 1995/02/03 | 396 | 398 | 385 | 385 | 76,000 |
| 1995/02/02 | 410 | 410 | 395 | 400 | 55,000 |
| 1995/02/01 | 416 | 420 | 400 | 405 | 192,000 |
| 1995/01/31 | 410 | 420 | 405 | 420 | 140,000 |
| 1995/01/30 | 422 | 425 | 405 | 405 | 157,000 |
| 1995/01/27 | 428 | 430 | 415 | 415 | 295,000 |
| 1995/01/26 | 428 | 450 | 415 | 423 | 871,000 |
| 1995/01/25 | 419 | 431 | 419 | 423 | 581,000 |
| 1995/01/24 | 351 | 380 | 351 | 380 | 123,000 |
| 1995/01/23 | 380 | 383 | 355 | 355 | 97,000 |
| 1995/01/20 | 375 | 380 | 361 | 380 | 99,000 |
| 1995/01/19 | 390 | 396 | 377 | 377 | 55,000 |
| 1995/01/18 | 408 | 408 | 390 | 390 | 77,000 |
| 1995/01/17 | 410 | 414 | 400 | 405 | 79,000 |
| 1995/01/13 | 412 | 420 | 403 | 403 | 344,000 |
| 1995/01/12 | 415 | 426 | 410 | 417 | 1,021,000 |
| 1995/01/11 | 391 | 410 | 391 | 410 | 663,000 |
| 1995/01/10 | 371 | 380 | 370 | 376 | 47,000 |
| 1995/01/09 | 382 | 387 | 370 | 371 | 26,000 |
| 1995/01/06 | 390 | 394 | 380 | 385 | 65,000 |
| 1995/01/05 | 377 | 385 | 370 | 385 | 24,000 |
| 1995/01/04 | 385 | 385 | 376 | 380 | 16,000 |