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 |
|---|---|---|---|---|---|
| 2005/12/30 | 253 | 255 | 252 | 252 | 89,000 |
| 2005/12/29 | 257 | 258 | 252 | 253 | 444,000 |
| 2005/12/28 | 252 | 263 | 249 | 260 | 281,000 |
| 2005/12/27 | 251 | 255 | 246 | 254 | 561,000 |
| 2005/12/26 | 254 | 255 | 252 | 252 | 258,000 |
| 2005/12/22 | 262 | 262 | 254 | 256 | 480,000 |
| 2005/12/21 | 267 | 267 | 261 | 262 | 310,000 |
| 2005/12/20 | 262 | 268 | 261 | 266 | 569,000 |
| 2005/12/19 | 263 | 263 | 258 | 261 | 290,000 |
| 2005/12/16 | 264 | 265 | 258 | 264 | 442,000 |
| 2005/12/15 | 267 | 268 | 262 | 264 | 547,000 |
| 2005/12/14 | 273 | 274 | 261 | 266 | 1,610,000 |
| 2005/12/13 | 258 | 268 | 253 | 268 | 895,000 |
| 2005/12/12 | 260 | 261 | 256 | 258 | 339,000 |
| 2005/12/09 | 253 | 258 | 253 | 256 | 284,000 |
| 2005/12/08 | 251 | 257 | 250 | 255 | 442,000 |
| 2005/12/07 | 260 | 263 | 252 | 253 | 491,000 |
| 2005/12/06 | 265 | 268 | 259 | 260 | 980,000 |
| 2005/12/05 | 248 | 268 | 248 | 267 | 2,329,000 |
| 2005/12/02 | 241 | 250 | 241 | 249 | 512,000 |
| 2005/12/01 | 245 | 245 | 241 | 243 | 125,000 |
| 2005/11/30 | 245 | 249 | 243 | 246 | 319,000 |
| 2005/11/29 | 238 | 247 | 237 | 245 | 342,000 |
| 2005/11/28 | 240 | 241 | 235 | 236 | 145,000 |
| 2005/11/25 | 236 | 237 | 230 | 236 | 232,000 |
| 2005/11/24 | 240 | 242 | 236 | 236 | 275,000 |
| 2005/11/22 | 242 | 245 | 239 | 240 | 219,000 |
| 2005/11/21 | 248 | 253 | 242 | 244 | 279,000 |
| 2005/11/18 | 250 | 254 | 246 | 247 | 214,000 |
| 2005/11/17 | 242 | 248 | 241 | 245 | 284,000 |
| 2005/11/16 | 242 | 242 | 237 | 240 | 264,000 |
| 2005/11/15 | 250 | 251 | 242 | 243 | 250,000 |
| 2005/11/14 | 257 | 257 | 245 | 246 | 269,000 |
| 2005/11/11 | 250 | 260 | 250 | 253 | 380,000 |
| 2005/11/10 | 260 | 261 | 247 | 251 | 609,000 |
| 2005/11/09 | 273 | 273 | 257 | 257 | 1,273,000 |
| 2005/11/08 | 265 | 283 | 260 | 272 | 6,022,000 |
| 2005/11/07 | 263 | 265 | 258 | 261 | 1,750,000 |
| 2005/11/04 | 240 | 260 | 240 | 258 | 2,831,000 |
| 2005/11/02 | 234 | 246 | 234 | 237 | 639,000 |
| 2005/11/01 | 233 | 234 | 232 | 233 | 88,000 |
| 2005/10/31 | 236 | 236 | 231 | 233 | 146,000 |
| 2005/10/28 | 235 | 235 | 231 | 233 | 214,000 |
| 2005/10/27 | 230 | 242 | 230 | 236 | 716,000 |
| 2005/10/26 | 225 | 232 | 224 | 228 | 284,000 |
| 2005/10/25 | 229 | 229 | 224 | 224 | 174,000 |
| 2005/10/24 | 229 | 229 | 225 | 225 | 114,000 |
| 2005/10/21 | 228 | 228 | 221 | 225 | 298,000 |
| 2005/10/20 | 234 | 235 | 227 | 227 | 250,000 |
| 2005/10/19 | 236 | 237 | 228 | 233 | 303,000 |
| 2005/10/18 | 228 | 243 | 228 | 239 | 708,000 |
| 2005/10/17 | 235 | 237 | 225 | 226 | 417,000 |
| 2005/10/14 | 240 | 244 | 237 | 237 | 178,000 |
| 2005/10/13 | 242 | 248 | 235 | 240 | 321,000 |
| 2005/10/12 | 248 | 250 | 242 | 243 | 302,000 |
| 2005/10/11 | 246 | 251 | 244 | 247 | 296,000 |
| 2005/10/07 | 243 | 248 | 241 | 247 | 343,000 |
| 2005/10/06 | 254 | 260 | 243 | 244 | 919,000 |
| 2005/10/05 | 246 | 267 | 245 | 250 | 3,464,000 |
| 2005/10/04 | 245 | 245 | 239 | 244 | 354,000 |
| 2005/10/03 | 243 | 243 | 239 | 242 | 347,000 |
| 2005/09/30 | 256 | 256 | 244 | 245 | 331,000 |
| 2005/09/29 | 245 | 260 | 244 | 253 | 903,000 |
| 2005/09/28 | 243 | 248 | 237 | 244 | 440,000 |
| 2005/09/27 | 255 | 258 | 246 | 246 | 450,000 |
| 2005/09/26 | 262 | 265 | 253 | 253 | 455,000 |
| 2005/09/22 | 254 | 256 | 241 | 255 | 533,000 |
| 2005/09/21 | 270 | 272 | 258 | 259 | 971,000 |
| 2005/09/20 | 270 | 279 | 269 | 270 | 5,036,000 |
| 2005/09/16 | 260 | 269 | 254 | 265 | 2,014,000 |
| 2005/09/15 | 256 | 264 | 252 | 256 | 915,000 |
| 2005/09/14 | 269 | 276 | 256 | 259 | 5,960,000 |
| 2005/09/13 | 230 | 260 | 230 | 259 | 4,736,000 |
| 2005/09/12 | 239 | 239 | 228 | 230 | 717,000 |
| 2005/09/09 | 236 | 245 | 230 | 235 | 1,434,000 |
| 2005/09/08 | 237 | 244 | 228 | 230 | 2,056,000 |
| 2005/09/07 | 241 | 272 | 234 | 242 | 10,899,000 |
| 2005/09/06 | 254 | 259 | 238 | 241 | 9,159,000 |
| 2005/09/05 | 235 | 302 | 233 | 274 | 53,153,000 |
| 2005/09/02 | 205 | 225 | 198 | 223 | 14,512,000 |
| 2005/09/01 | 185 | 215 | 184 | 209 | 14,159,000 |
| 2005/08/31 | 183 | 184 | 181 | 183 | 192,000 |
| 2005/08/30 | 182 | 184 | 180 | 184 | 306,000 |
| 2005/08/29 | 183 | 183 | 181 | 182 | 138,000 |
| 2005/08/26 | 182 | 185 | 182 | 182 | 189,000 |
| 2005/08/25 | 185 | 185 | 181 | 183 | 345,000 |
| 2005/08/24 | 186 | 187 | 184 | 186 | 193,000 |
| 2005/08/23 | 192 | 193 | 188 | 188 | 346,000 |
| 2005/08/22 | 187 | 191 | 187 | 190 | 204,000 |
| 2005/08/19 | 191 | 191 | 186 | 187 | 303,000 |
| 2005/08/18 | 193 | 194 | 190 | 191 | 396,000 |
| 2005/08/17 | 193 | 196 | 191 | 191 | 916,000 |
| 2005/08/16 | 193 | 196 | 188 | 196 | 1,018,000 |
| 2005/08/15 | 183 | 193 | 182 | 188 | 1,132,000 |
| 2005/08/12 | 182 | 183 | 178 | 182 | 273,000 |
| 2005/08/11 | 184 | 184 | 179 | 182 | 235,000 |
| 2005/08/10 | 182 | 185 | 180 | 181 | 291,000 |
| 2005/08/09 | 175 | 180 | 174 | 177 | 345,000 |
| 2005/08/08 | 164 | 175 | 164 | 172 | 300,000 |
| 2005/08/05 | 172 | 182 | 171 | 171 | 364,000 |
| 2005/08/04 | 183 | 183 | 172 | 175 | 549,000 |
| 2005/08/03 | 188 | 189 | 182 | 183 | 867,000 |
| 2005/08/02 | 183 | 197 | 182 | 190 | 3,232,000 |
| 2005/08/01 | 179 | 184 | 178 | 178 | 391,000 |
| 2005/07/29 | 184 | 184 | 174 | 178 | 611,000 |
| 2005/07/28 | 189 | 196 | 179 | 182 | 3,058,000 |
| 2005/07/27 | 171 | 184 | 169 | 180 | 1,560,000 |
| 2005/07/26 | 172 | 173 | 165 | 169 | 364,000 |
| 2005/07/25 | 167 | 173 | 165 | 172 | 308,000 |
| 2005/07/22 | 166 | 168 | 163 | 166 | 270,000 |
| 2005/07/21 | 172 | 174 | 165 | 169 | 1,323,000 |
| 2005/07/20 | 158 | 182 | 157 | 177 | 3,830,000 |
| 2005/07/19 | 157 | 157 | 153 | 156 | 150,000 |
| 2005/07/15 | 157 | 158 | 155 | 156 | 53,000 |
| 2005/07/14 | 157 | 158 | 153 | 157 | 69,000 |
| 2005/07/13 | 156 | 156 | 154 | 154 | 83,000 |
| 2005/07/12 | 160 | 160 | 155 | 155 | 131,000 |
| 2005/07/11 | 158 | 162 | 157 | 157 | 319,000 |
| 2005/07/08 | 155 | 156 | 154 | 155 | 74,000 |
| 2005/07/07 | 156 | 156 | 154 | 154 | 22,000 |
| 2005/07/06 | 159 | 159 | 153 | 156 | 43,000 |
| 2005/07/05 | 154 | 157 | 152 | 157 | 84,000 |
| 2005/07/04 | 155 | 156 | 154 | 155 | 19,000 |
| 2005/07/01 | 157 | 158 | 155 | 156 | 80,000 |
| 2005/06/30 | 158 | 159 | 157 | 158 | 46,000 |
| 2005/06/29 | 161 | 162 | 156 | 158 | 143,000 |
| 2005/06/28 | 155 | 158 | 154 | 158 | 137,000 |
| 2005/06/27 | 154 | 154 | 153 | 154 | 45,000 |
| 2005/06/24 | 156 | 157 | 153 | 156 | 66,000 |
| 2005/06/23 | 158 | 158 | 155 | 156 | 95,000 |
| 2005/06/22 | 160 | 160 | 157 | 159 | 89,000 |
| 2005/06/21 | 166 | 167 | 160 | 162 | 290,000 |
| 2005/06/20 | 157 | 165 | 156 | 162 | 819,000 |
| 2005/06/17 | 148 | 154 | 147 | 154 | 242,000 |
| 2005/06/16 | 147 | 149 | 146 | 146 | 125,000 |
| 2005/06/15 | 147 | 149 | 143 | 146 | 159,000 |
| 2005/06/14 | 148 | 149 | 147 | 149 | 41,000 |
| 2005/06/13 | 146 | 148 | 145 | 146 | 48,000 |
| 2005/06/10 | 147 | 147 | 145 | 145 | 46,000 |
| 2005/06/09 | 147 | 147 | 145 | 147 | 41,000 |
| 2005/06/08 | 148 | 148 | 146 | 147 | 30,000 |
| 2005/06/07 | 152 | 152 | 148 | 149 | 30,000 |
| 2005/06/06 | 146 | 150 | 146 | 148 | 55,000 |
| 2005/06/03 | 147 | 148 | 145 | 146 | 38,000 |
| 2005/06/02 | 151 | 151 | 147 | 147 | 85,000 |
| 2005/06/01 | 147 | 150 | 146 | 150 | 48,000 |
| 2005/05/31 | 145 | 146 | 145 | 146 | 40,000 |
| 2005/05/30 | 144 | 144 | 142 | 144 | 38,000 |
| 2005/05/27 | 144 | 144 | 141 | 141 | 91,000 |
| 2005/05/26 | 140 | 143 | 140 | 142 | 52,000 |
| 2005/05/25 | 148 | 148 | 141 | 142 | 87,000 |
| 2005/05/24 | 148 | 148 | 145 | 146 | 6,000 |
| 2005/05/23 | 147 | 148 | 145 | 148 | 49,000 |
| 2005/05/20 | 148 | 151 | 147 | 147 | 75,000 |
| 2005/05/19 | 147 | 151 | 145 | 148 | 53,000 |
| 2005/05/18 | 148 | 148 | 143 | 147 | 26,000 |
| 2005/05/17 | 146 | 150 | 144 | 145 | 39,000 |
| 2005/05/16 | 156 | 156 | 149 | 150 | 92,000 |
| 2005/05/13 | 158 | 158 | 156 | 156 | 68,000 |
| 2005/05/12 | 159 | 160 | 157 | 158 | 62,000 |
| 2005/05/11 | 159 | 159 | 156 | 158 | 60,000 |
| 2005/05/10 | 159 | 161 | 159 | 160 | 126,000 |
| 2005/05/09 | 157 | 160 | 157 | 159 | 91,000 |
| 2005/05/06 | 156 | 156 | 152 | 156 | 108,000 |
| 2005/05/02 | 148 | 152 | 147 | 151 | 92,000 |
| 2005/04/28 | 149 | 149 | 145 | 146 | 59,000 |
| 2005/04/27 | 148 | 149 | 148 | 149 | 69,000 |
| 2005/04/26 | 149 | 150 | 148 | 150 | 42,000 |
| 2005/04/25 | 151 | 152 | 149 | 149 | 77,000 |
| 2005/04/22 | 153 | 154 | 151 | 152 | 155,000 |
| 2005/04/21 | 147 | 149 | 144 | 148 | 207,000 |
| 2005/04/20 | 153 | 157 | 151 | 151 | 196,000 |
| 2005/04/19 | 141 | 151 | 141 | 148 | 368,000 |
| 2005/04/18 | 146 | 147 | 140 | 140 | 329,000 |
| 2005/04/15 | 154 | 154 | 150 | 151 | 280,000 |
| 2005/04/14 | 160 | 160 | 152 | 155 | 387,000 |
| 2005/04/13 | 160 | 167 | 160 | 162 | 219,000 |
| 2005/04/12 | 173 | 174 | 164 | 167 | 259,000 |
| 2005/04/11 | 177 | 177 | 173 | 174 | 102,000 |
| 2005/04/08 | 178 | 178 | 176 | 177 | 64,000 |
| 2005/04/07 | 182 | 182 | 176 | 177 | 163,000 |
| 2005/04/06 | 179 | 181 | 178 | 179 | 163,000 |
| 2005/04/05 | 177 | 179 | 176 | 176 | 89,000 |
| 2005/04/04 | 181 | 181 | 176 | 176 | 93,000 |
| 2005/04/01 | 178 | 180 | 175 | 180 | 99,000 |
| 2005/03/31 | 172 | 177 | 171 | 177 | 98,000 |
| 2005/03/30 | 176 | 177 | 171 | 171 | 251,000 |
| 2005/03/29 | 180 | 182 | 177 | 177 | 218,000 |
| 2005/03/28 | 174 | 181 | 174 | 179 | 186,000 |
| 2005/03/25 | 178 | 183 | 173 | 176 | 347,000 |
| 2005/03/24 | 188 | 190 | 182 | 183 | 352,000 |
| 2005/03/23 | 195 | 195 | 187 | 190 | 266,000 |
| 2005/03/22 | 196 | 197 | 194 | 195 | 237,000 |
| 2005/03/18 | 198 | 199 | 194 | 195 | 216,000 |
| 2005/03/17 | 198 | 198 | 194 | 198 | 284,000 |
| 2005/03/16 | 196 | 200 | 194 | 196 | 256,000 |
| 2005/03/15 | 199 | 202 | 188 | 195 | 507,000 |
| 2005/03/14 | 205 | 206 | 200 | 201 | 619,000 |
| 2005/03/11 | 214 | 216 | 199 | 203 | 4,126,000 |
| 2005/03/10 | 189 | 210 | 188 | 208 | 6,805,000 |
| 2005/03/09 | 185 | 191 | 184 | 190 | 653,000 |
| 2005/03/08 | 189 | 190 | 185 | 185 | 375,000 |
| 2005/03/07 | 188 | 190 | 187 | 187 | 385,000 |
| 2005/03/04 | 183 | 189 | 183 | 185 | 406,000 |
| 2005/03/03 | 185 | 186 | 182 | 183 | 321,000 |
| 2005/03/02 | 193 | 193 | 186 | 187 | 727,000 |
| 2005/03/01 | 181 | 188 | 180 | 188 | 747,000 |
| 2005/02/28 | 186 | 186 | 179 | 181 | 711,000 |
| 2005/02/25 | 193 | 198 | 171 | 184 | 1,679,000 |
| 2005/02/24 | 195 | 198 | 190 | 190 | 395,000 |
| 2005/02/23 | 190 | 198 | 184 | 190 | 846,000 |
| 2005/02/22 | 208 | 208 | 192 | 194 | 1,016,000 |
| 2005/02/21 | 208 | 208 | 201 | 204 | 663,000 |
| 2005/02/18 | 208 | 214 | 203 | 204 | 3,244,000 |
| 2005/02/17 | 188 | 208 | 187 | 208 | 2,400,000 |
| 2005/02/16 | 195 | 196 | 181 | 190 | 1,281,000 |
| 2005/02/15 | 201 | 211 | 196 | 197 | 5,415,000 |
| 2005/02/14 | 185 | 194 | 184 | 194 | 2,022,000 |
| 2005/02/10 | 179 | 184 | 175 | 181 | 764,000 |
| 2005/02/09 | 183 | 188 | 178 | 181 | 1,779,000 |
| 2005/02/08 | 165 | 185 | 164 | 183 | 4,841,000 |
| 2005/02/07 | 168 | 168 | 163 | 165 | 343,000 |
| 2005/02/04 | 168 | 168 | 161 | 167 | 532,000 |
| 2005/02/03 | 175 | 179 | 165 | 168 | 2,652,000 |
| 2005/02/02 | 156 | 177 | 154 | 175 | 6,945,000 |
| 2005/02/01 | 160 | 160 | 154 | 155 | 437,000 |
| 2005/01/31 | 156 | 161 | 153 | 158 | 985,000 |
| 2005/01/28 | 148 | 155 | 147 | 153 | 357,000 |
| 2005/01/27 | 153 | 153 | 149 | 149 | 338,000 |
| 2005/01/26 | 153 | 157 | 150 | 151 | 1,376,000 |
| 2005/01/25 | 149 | 149 | 146 | 147 | 195,000 |
| 2005/01/24 | 152 | 153 | 148 | 149 | 539,000 |
| 2005/01/21 | 143 | 152 | 143 | 152 | 673,000 |
| 2005/01/20 | 147 | 147 | 143 | 144 | 192,000 |
| 2005/01/19 | 145 | 148 | 144 | 147 | 305,000 |
| 2005/01/18 | 146 | 146 | 143 | 143 | 141,000 |
| 2005/01/17 | 142 | 148 | 141 | 145 | 284,000 |
| 2005/01/14 | 144 | 146 | 139 | 143 | 424,000 |
| 2005/01/13 | 156 | 157 | 144 | 146 | 2,138,000 |
| 2005/01/12 | 140 | 153 | 140 | 151 | 3,385,000 |
| 2005/01/11 | 137 | 141 | 134 | 139 | 462,000 |
| 2005/01/07 | 134 | 142 | 131 | 139 | 1,256,000 |
| 2005/01/06 | 130 | 133 | 129 | 131 | 258,000 |
| 2005/01/05 | 126 | 130 | 125 | 128 | 188,000 |
| 2005/01/04 | 125 | 126 | 123 | 126 | 59,000 |