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 |
|---|---|---|---|---|---|
| 1996/12/30 | 329 | 329 | 311 | 321 | 173,000 |
| 1996/12/27 | 331 | 333 | 330 | 333 | 34,000 |
| 1996/12/26 | 340 | 340 | 330 | 330 | 58,000 |
| 1996/12/25 | 335 | 338 | 335 | 335 | 39,000 |
| 1996/12/24 | 334 | 342 | 334 | 335 | 43,000 |
| 1996/12/20 | 337 | 339 | 330 | 330 | 94,000 |
| 1996/12/19 | 335 | 340 | 330 | 336 | 66,000 |
| 1996/12/18 | 367 | 367 | 360 | 364 | 46,000 |
| 1996/12/17 | 372 | 372 | 364 | 367 | 47,000 |
| 1996/12/16 | 394 | 394 | 382 | 382 | 39,000 |
| 1996/12/13 | 398 | 399 | 391 | 391 | 32,000 |
| 1996/12/12 | 399 | 400 | 396 | 396 | 16,000 |
| 1996/12/11 | 409 | 409 | 398 | 398 | 31,000 |
| 1996/12/10 | 410 | 410 | 400 | 400 | 17,000 |
| 1996/12/09 | 396 | 405 | 396 | 400 | 16,000 |
| 1996/12/06 | 410 | 410 | 395 | 396 | 40,000 |
| 1996/12/05 | 397 | 400 | 396 | 400 | 42,000 |
| 1996/12/04 | 397 | 400 | 396 | 396 | 55,000 |
| 1996/12/03 | 410 | 410 | 391 | 396 | 32,000 |
| 1996/12/02 | 418 | 420 | 415 | 415 | 20,000 |
| 1996/11/29 | 415 | 415 | 408 | 408 | 45,000 |
| 1996/11/28 | 440 | 440 | 430 | 430 | 25,000 |
| 1996/11/27 | 441 | 442 | 441 | 442 | 41,000 |
| 1996/11/26 | 442 | 444 | 441 | 441 | 133,000 |
| 1996/11/25 | 452 | 452 | 443 | 443 | 12,000 |
| 1996/11/22 | 450 | 450 | 441 | 442 | 47,000 |
| 1996/11/21 | 454 | 455 | 451 | 452 | 28,000 |
| 1996/11/20 | 455 | 456 | 455 | 455 | 19,000 |
| 1996/11/19 | 452 | 454 | 451 | 454 | 6,000 |
| 1996/11/18 | 460 | 461 | 451 | 451 | 14,000 |
| 1996/11/15 | 460 | 460 | 452 | 459 | 59,000 |
| 1996/11/14 | 471 | 472 | 456 | 466 | 39,000 |
| 1996/11/13 | 482 | 482 | 472 | 472 | 48,000 |
| 1996/11/12 | 490 | 490 | 475 | 480 | 97,000 |
| 1996/11/11 | 485 | 496 | 480 | 489 | 207,000 |
| 1996/11/08 | 441 | 475 | 441 | 471 | 317,000 |
| 1996/11/07 | 450 | 452 | 446 | 446 | 124,000 |
| 1996/11/06 | 452 | 452 | 442 | 445 | 60,000 |
| 1996/11/05 | 450 | 455 | 447 | 447 | 18,000 |
| 1996/11/01 | 450 | 450 | 445 | 446 | 43,000 |
| 1996/10/31 | 446 | 459 | 445 | 459 | 19,000 |
| 1996/10/30 | 460 | 460 | 450 | 459 | 28,000 |
| 1996/10/29 | 456 | 460 | 451 | 459 | 17,000 |
| 1996/10/28 | 446 | 460 | 445 | 460 | 19,000 |
| 1996/10/25 | 442 | 445 | 440 | 441 | 58,000 |
| 1996/10/24 | 449 | 449 | 444 | 445 | 29,000 |
| 1996/10/23 | 456 | 456 | 443 | 450 | 23,000 |
| 1996/10/22 | 460 | 460 | 450 | 457 | 17,000 |
| 1996/10/21 | 482 | 482 | 455 | 455 | 21,000 |
| 1996/10/18 | 462 | 483 | 462 | 483 | 25,000 |
| 1996/10/17 | 460 | 465 | 460 | 460 | 21,000 |
| 1996/10/16 | 455 | 460 | 447 | 454 | 47,000 |
| 1996/10/15 | 440 | 445 | 440 | 441 | 49,000 |
| 1996/10/14 | 447 | 447 | 440 | 440 | 26,000 |
| 1996/10/11 | 451 | 452 | 447 | 447 | 10,000 |
| 1996/10/09 | 457 | 457 | 448 | 451 | 42,000 |
| 1996/10/08 | 461 | 465 | 457 | 457 | 20,000 |
| 1996/10/07 | 475 | 475 | 461 | 461 | 9,000 |
| 1996/10/04 | 470 | 475 | 465 | 466 | 27,000 |
| 1996/10/03 | 489 | 490 | 476 | 476 | 20,000 |
| 1996/10/02 | 481 | 490 | 471 | 486 | 36,000 |
| 1996/10/01 | 482 | 482 | 478 | 480 | 21,000 |
| 1996/09/30 | 485 | 489 | 472 | 480 | 27,000 |
| 1996/09/27 | 480 | 490 | 476 | 481 | 31,000 |
| 1996/09/26 | 479 | 484 | 470 | 470 | 24,000 |
| 1996/09/25 | 486 | 490 | 476 | 476 | 12,000 |
| 1996/09/24 | 498 | 498 | 481 | 486 | 43,000 |
| 1996/09/20 | 475 | 511 | 475 | 493 | 901,000 |
| 1996/09/19 | 475 | 475 | 465 | 475 | 820,000 |
| 1996/09/18 | 460 | 470 | 460 | 470 | 45,000 |
| 1996/09/17 | 479 | 479 | 460 | 460 | 85,000 |
| 1996/09/13 | 460 | 460 | 458 | 460 | 17,000 |
| 1996/09/12 | 463 | 470 | 462 | 468 | 15,000 |
| 1996/09/11 | 459 | 470 | 459 | 462 | 24,000 |
| 1996/09/10 | 453 | 458 | 453 | 453 | 10,000 |
| 1996/09/09 | 458 | 463 | 451 | 451 | 9,000 |
| 1996/09/06 | 461 | 463 | 458 | 460 | 17,000 |
| 1996/09/05 | 453 | 457 | 452 | 457 | 29,000 |
| 1996/09/04 | 460 | 460 | 452 | 452 | 18,000 |
| 1996/09/03 | 454 | 460 | 450 | 456 | 30,000 |
| 1996/09/02 | 455 | 459 | 454 | 459 | 9,000 |
| 1996/08/30 | 460 | 460 | 443 | 456 | 50,000 |
| 1996/08/29 | 465 | 465 | 460 | 465 | 37,000 |
| 1996/08/28 | 473 | 473 | 461 | 463 | 22,000 |
| 1996/08/27 | 473 | 480 | 473 | 473 | 22,000 |
| 1996/08/23 | 490 | 498 | 482 | 498 | 16,000 |
| 1996/08/22 | 495 | 495 | 490 | 490 | 25,000 |
| 1996/08/21 | 496 | 500 | 491 | 500 | 20,000 |
| 1996/08/20 | 481 | 491 | 480 | 491 | 28,000 |
| 1996/08/19 | 475 | 484 | 473 | 484 | 24,000 |
| 1996/08/16 | 472 | 480 | 472 | 476 | 12,000 |
| 1996/08/15 | 475 | 480 | 470 | 472 | 26,000 |
| 1996/08/14 | 461 | 464 | 449 | 460 | 64,000 |
| 1996/08/13 | 448 | 465 | 443 | 465 | 15,000 |
| 1996/08/12 | 455 | 455 | 440 | 450 | 45,000 |
| 1996/08/09 | 470 | 470 | 460 | 460 | 47,000 |
| 1996/08/08 | 467 | 473 | 466 | 468 | 46,000 |
| 1996/08/07 | 485 | 490 | 466 | 467 | 42,000 |
| 1996/08/06 | 490 | 490 | 485 | 485 | 19,000 |
| 1996/08/05 | 500 | 510 | 490 | 490 | 20,000 |
| 1996/08/02 | 480 | 491 | 480 | 490 | 17,000 |
| 1996/08/01 | 465 | 470 | 455 | 470 | 56,000 |
| 1996/07/31 | 480 | 480 | 460 | 461 | 77,000 |
| 1996/07/30 | 490 | 491 | 483 | 483 | 50,000 |
| 1996/07/29 | 504 | 505 | 500 | 500 | 21,000 |
| 1996/07/26 | 502 | 505 | 496 | 505 | 31,000 |
| 1996/07/25 | 499 | 502 | 490 | 500 | 72,000 |
| 1996/07/24 | 505 | 505 | 500 | 500 | 90,000 |
| 1996/07/23 | 506 | 509 | 503 | 505 | 81,000 |
| 1996/07/22 | 516 | 519 | 505 | 519 | 62,000 |
| 1996/07/19 | 522 | 525 | 515 | 515 | 36,000 |
| 1996/07/18 | 513 | 519 | 512 | 512 | 59,000 |
| 1996/07/17 | 520 | 525 | 509 | 510 | 108,000 |
| 1996/07/16 | 518 | 525 | 511 | 515 | 83,000 |
| 1996/07/15 | 540 | 540 | 525 | 525 | 38,000 |
| 1996/07/12 | 538 | 549 | 532 | 545 | 38,000 |
| 1996/07/11 | 542 | 542 | 536 | 536 | 49,000 |
| 1996/07/10 | 549 | 550 | 542 | 543 | 49,000 |
| 1996/07/09 | 542 | 551 | 540 | 550 | 55,000 |
| 1996/07/08 | 540 | 547 | 540 | 542 | 54,000 |
| 1996/07/05 | 559 | 559 | 550 | 557 | 82,000 |
| 1996/07/04 | 575 | 579 | 540 | 540 | 373,000 |
| 1996/07/03 | 560 | 575 | 560 | 569 | 1,092,000 |
| 1996/07/02 | 536 | 555 | 536 | 555 | 308,000 |
| 1996/07/01 | 536 | 536 | 531 | 535 | 78,000 |
| 1996/06/28 | 535 | 540 | 530 | 535 | 68,000 |
| 1996/06/27 | 540 | 540 | 530 | 535 | 48,000 |
| 1996/06/26 | 535 | 545 | 535 | 535 | 67,000 |
| 1996/06/25 | 545 | 545 | 531 | 532 | 94,000 |
| 1996/06/24 | 550 | 550 | 540 | 540 | 41,000 |
| 1996/06/21 | 525 | 540 | 525 | 540 | 70,000 |
| 1996/06/20 | 545 | 550 | 530 | 531 | 60,000 |
| 1996/06/19 | 555 | 558 | 545 | 545 | 142,000 |
| 1996/06/18 | 536 | 555 | 528 | 545 | 166,000 |
| 1996/06/17 | 529 | 533 | 522 | 530 | 23,000 |
| 1996/06/14 | 521 | 523 | 511 | 516 | 63,000 |
| 1996/06/13 | 520 | 521 | 510 | 511 | 32,000 |
| 1996/06/12 | 507 | 520 | 507 | 520 | 48,000 |
| 1996/06/11 | 505 | 510 | 500 | 510 | 82,000 |
| 1996/06/10 | 511 | 515 | 505 | 505 | 39,000 |
| 1996/06/07 | 515 | 520 | 510 | 510 | 48,000 |
| 1996/06/06 | 525 | 525 | 515 | 515 | 80,000 |
| 1996/06/05 | 525 | 528 | 515 | 520 | 125,000 |
| 1996/06/04 | 511 | 533 | 511 | 520 | 186,000 |
| 1996/06/03 | 535 | 536 | 508 | 520 | 58,000 |
| 1996/05/31 | 531 | 543 | 531 | 539 | 80,000 |
| 1996/05/30 | 561 | 561 | 540 | 540 | 149,000 |
| 1996/05/29 | 545 | 570 | 540 | 562 | 549,000 |
| 1996/05/28 | 522 | 538 | 515 | 535 | 74,000 |
| 1996/05/27 | 518 | 523 | 507 | 507 | 103,000 |
| 1996/05/24 | 525 | 525 | 515 | 515 | 60,000 |
| 1996/05/23 | 544 | 544 | 515 | 515 | 104,000 |
| 1996/05/22 | 534 | 540 | 531 | 534 | 136,000 |
| 1996/05/21 | 535 | 540 | 520 | 530 | 98,000 |
| 1996/05/20 | 543 | 545 | 530 | 530 | 69,000 |
| 1996/05/17 | 549 | 549 | 535 | 536 | 101,000 |
| 1996/05/16 | 550 | 550 | 535 | 540 | 120,000 |
| 1996/05/15 | 533 | 545 | 533 | 543 | 99,000 |
| 1996/05/14 | 531 | 539 | 525 | 537 | 107,000 |
| 1996/05/13 | 556 | 566 | 541 | 541 | 154,000 |
| 1996/05/10 | 561 | 565 | 555 | 556 | 280,000 |
| 1996/05/09 | 580 | 580 | 551 | 551 | 1,415,000 |
| 1996/05/08 | 547 | 567 | 545 | 561 | 1,398,000 |
| 1996/05/07 | 550 | 552 | 530 | 540 | 292,000 |
| 1996/05/02 | 514 | 549 | 512 | 546 | 408,000 |
| 1996/05/01 | 511 | 520 | 508 | 515 | 116,000 |
| 1996/04/30 | 504 | 520 | 504 | 510 | 132,000 |
| 1996/04/26 | 527 | 527 | 510 | 516 | 203,000 |
| 1996/04/25 | 550 | 550 | 526 | 529 | 784,000 |
| 1996/04/24 | 516 | 541 | 515 | 536 | 1,045,000 |
| 1996/04/23 | 520 | 525 | 505 | 517 | 643,000 |
| 1996/04/22 | 495 | 515 | 494 | 512 | 450,000 |
| 1996/04/19 | 478 | 480 | 471 | 480 | 113,000 |
| 1996/04/18 | 486 | 490 | 475 | 475 | 152,000 |
| 1996/04/17 | 501 | 502 | 489 | 489 | 468,000 |
| 1996/04/16 | 520 | 529 | 485 | 486 | 1,070,000 |
| 1996/04/15 | 473 | 510 | 470 | 505 | 948,000 |
| 1996/04/12 | 479 | 481 | 465 | 470 | 341,000 |
| 1996/04/11 | 451 | 473 | 450 | 473 | 286,000 |
| 1996/04/10 | 450 | 455 | 448 | 450 | 90,000 |
| 1996/04/09 | 440 | 451 | 438 | 449 | 57,000 |
| 1996/04/08 | 448 | 450 | 439 | 440 | 51,000 |
| 1996/04/05 | 446 | 449 | 440 | 447 | 41,000 |
| 1996/04/04 | 454 | 455 | 446 | 451 | 23,000 |
| 1996/04/03 | 452 | 456 | 445 | 452 | 107,000 |
| 1996/04/02 | 457 | 457 | 448 | 452 | 78,000 |
| 1996/04/01 | 460 | 462 | 456 | 456 | 154,000 |
| 1996/03/29 | 435 | 458 | 435 | 454 | 124,000 |
| 1996/03/28 | 430 | 440 | 427 | 440 | 58,000 |
| 1996/03/27 | 430 | 435 | 425 | 426 | 61,000 |
| 1996/03/26 | 421 | 431 | 421 | 429 | 35,000 |
| 1996/03/25 | 419 | 425 | 419 | 419 | 43,000 |
| 1996/03/22 | 415 | 419 | 413 | 415 | 32,000 |
| 1996/03/21 | 410 | 416 | 408 | 415 | 50,000 |
| 1996/03/19 | 409 | 410 | 405 | 407 | 45,000 |
| 1996/03/18 | 411 | 411 | 400 | 405 | 27,000 |
| 1996/03/15 | 401 | 410 | 397 | 410 | 17,000 |
| 1996/03/14 | 399 | 404 | 391 | 391 | 27,000 |
| 1996/03/13 | 411 | 411 | 400 | 400 | 27,000 |
| 1996/03/12 | 399 | 410 | 399 | 410 | 25,000 |
| 1996/03/11 | 400 | 403 | 399 | 399 | 35,000 |
| 1996/03/08 | 411 | 412 | 405 | 407 | 35,000 |
| 1996/03/07 | 412 | 412 | 405 | 406 | 49,000 |
| 1996/03/06 | 410 | 413 | 405 | 412 | 16,000 |
| 1996/03/05 | 425 | 425 | 403 | 410 | 40,000 |
| 1996/03/04 | 429 | 429 | 415 | 415 | 24,000 |
| 1996/03/01 | 402 | 410 | 402 | 410 | 34,000 |
| 1996/02/29 | 401 | 410 | 396 | 397 | 73,000 |
| 1996/02/28 | 410 | 410 | 403 | 403 | 62,000 |
| 1996/02/27 | 414 | 415 | 410 | 412 | 27,000 |
| 1996/02/26 | 426 | 429 | 423 | 424 | 12,000 |
| 1996/02/23 | 418 | 426 | 415 | 426 | 38,000 |
| 1996/02/22 | 419 | 419 | 413 | 414 | 33,000 |
| 1996/02/21 | 424 | 424 | 419 | 419 | 32,000 |
| 1996/02/20 | 419 | 419 | 415 | 419 | 25,000 |
| 1996/02/19 | 419 | 420 | 411 | 420 | 32,000 |
| 1996/02/16 | 431 | 435 | 424 | 424 | 62,000 |
| 1996/02/15 | 437 | 441 | 432 | 432 | 48,000 |
| 1996/02/14 | 440 | 443 | 432 | 432 | 104,000 |
| 1996/02/13 | 440 | 449 | 440 | 441 | 58,000 |
| 1996/02/09 | 436 | 448 | 436 | 440 | 46,000 |
| 1996/02/08 | 441 | 441 | 431 | 440 | 113,000 |
| 1996/02/07 | 442 | 448 | 436 | 440 | 101,000 |
| 1996/02/06 | 440 | 450 | 438 | 442 | 61,000 |
| 1996/02/05 | 460 | 460 | 441 | 441 | 67,000 |
| 1996/02/02 | 453 | 463 | 450 | 454 | 90,000 |
| 1996/02/01 | 469 | 470 | 453 | 453 | 170,000 |
| 1996/01/31 | 452 | 471 | 450 | 469 | 289,000 |
| 1996/01/30 | 439 | 446 | 438 | 442 | 107,000 |
| 1996/01/29 | 447 | 447 | 430 | 432 | 181,000 |
| 1996/01/26 | 432 | 435 | 428 | 430 | 98,000 |
| 1996/01/25 | 440 | 440 | 427 | 427 | 107,000 |
| 1996/01/24 | 430 | 435 | 426 | 435 | 92,000 |
| 1996/01/23 | 436 | 436 | 421 | 425 | 161,000 |
| 1996/01/22 | 452 | 457 | 432 | 438 | 101,000 |
| 1996/01/19 | 450 | 457 | 435 | 446 | 148,000 |
| 1996/01/18 | 463 | 465 | 437 | 445 | 278,000 |
| 1996/01/17 | 495 | 495 | 459 | 478 | 612,000 |
| 1996/01/16 | 497 | 510 | 485 | 490 | 2,417,000 |
| 1996/01/12 | 434 | 482 | 433 | 459 | 2,991,000 |
| 1996/01/11 | 415 | 430 | 411 | 427 | 406,000 |
| 1996/01/10 | 400 | 412 | 400 | 405 | 67,000 |
| 1996/01/09 | 400 | 403 | 396 | 396 | 67,000 |
| 1996/01/08 | 406 | 406 | 394 | 400 | 49,000 |
| 1996/01/05 | 407 | 407 | 400 | 407 | 73,000 |
| 1996/01/04 | 412 | 412 | 407 | 407 | 30,000 |