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 |
|---|---|---|---|---|---|
| 2006/12/29 | 254 | 256 | 251 | 253 | 168,000 |
| 2006/12/28 | 259 | 259 | 250 | 254 | 280,000 |
| 2006/12/27 | 265 | 265 | 251 | 256 | 1,205,000 |
| 2006/12/26 | 244 | 263 | 242 | 263 | 861,000 |
| 2006/12/25 | 250 | 250 | 241 | 244 | 183,000 |
| 2006/12/22 | 252 | 255 | 250 | 251 | 276,000 |
| 2006/12/21 | 250 | 259 | 248 | 252 | 886,000 |
| 2006/12/20 | 249 | 254 | 248 | 250 | 770,000 |
| 2006/12/19 | 241 | 247 | 238 | 246 | 734,000 |
| 2006/12/18 | 239 | 244 | 239 | 242 | 303,000 |
| 2006/12/15 | 241 | 245 | 235 | 236 | 296,000 |
| 2006/12/14 | 231 | 243 | 231 | 243 | 591,000 |
| 2006/12/13 | 227 | 231 | 227 | 228 | 136,000 |
| 2006/12/12 | 231 | 232 | 227 | 228 | 108,000 |
| 2006/12/11 | 232 | 233 | 226 | 231 | 190,000 |
| 2006/12/08 | 233 | 236 | 232 | 232 | 145,000 |
| 2006/12/07 | 230 | 233 | 230 | 231 | 143,000 |
| 2006/12/06 | 227 | 228 | 224 | 227 | 87,000 |
| 2006/12/05 | 233 | 233 | 227 | 227 | 72,000 |
| 2006/12/04 | 230 | 235 | 226 | 229 | 171,000 |
| 2006/12/01 | 227 | 232 | 222 | 232 | 326,000 |
| 2006/11/30 | 228 | 228 | 222 | 225 | 118,000 |
| 2006/11/29 | 226 | 229 | 221 | 225 | 142,000 |
| 2006/11/28 | 215 | 225 | 215 | 224 | 134,000 |
| 2006/11/27 | 212 | 220 | 212 | 219 | 107,000 |
| 2006/11/24 | 214 | 217 | 208 | 217 | 158,000 |
| 2006/11/22 | 199 | 217 | 199 | 214 | 279,000 |
| 2006/11/21 | 206 | 211 | 196 | 197 | 410,000 |
| 2006/11/20 | 219 | 219 | 205 | 206 | 422,000 |
| 2006/11/17 | 226 | 228 | 221 | 223 | 170,000 |
| 2006/11/16 | 233 | 235 | 230 | 230 | 68,000 |
| 2006/11/15 | 237 | 240 | 233 | 234 | 183,000 |
| 2006/11/14 | 226 | 235 | 226 | 235 | 142,000 |
| 2006/11/13 | 221 | 225 | 217 | 223 | 185,000 |
| 2006/11/10 | 225 | 228 | 224 | 225 | 142,000 |
| 2006/11/09 | 228 | 232 | 227 | 227 | 192,000 |
| 2006/11/08 | 234 | 236 | 228 | 231 | 203,000 |
| 2006/11/07 | 239 | 239 | 233 | 234 | 102,000 |
| 2006/11/06 | 237 | 237 | 235 | 236 | 124,000 |
| 2006/11/02 | 238 | 239 | 235 | 239 | 143,000 |
| 2006/11/01 | 243 | 244 | 238 | 238 | 261,000 |
| 2006/10/31 | 233 | 240 | 233 | 240 | 314,000 |
| 2006/10/30 | 235 | 235 | 228 | 231 | 230,000 |
| 2006/10/27 | 239 | 240 | 236 | 237 | 317,000 |
| 2006/10/26 | 246 | 248 | 239 | 240 | 852,000 |
| 2006/10/25 | 260 | 269 | 234 | 242 | 2,713,000 |
| 2006/10/24 | 266 | 268 | 261 | 261 | 810,000 |
| 2006/10/23 | 259 | 264 | 257 | 263 | 1,765,000 |
| 2006/10/20 | 250 | 256 | 246 | 255 | 595,000 |
| 2006/10/19 | 250 | 251 | 246 | 249 | 287,000 |
| 2006/10/18 | 243 | 252 | 243 | 252 | 424,000 |
| 2006/10/17 | 241 | 246 | 240 | 243 | 310,000 |
| 2006/10/16 | 241 | 241 | 238 | 239 | 137,000 |
| 2006/10/13 | 236 | 239 | 233 | 237 | 201,000 |
| 2006/10/12 | 223 | 233 | 221 | 232 | 291,000 |
| 2006/10/11 | 236 | 236 | 226 | 226 | 171,000 |
| 2006/10/10 | 231 | 237 | 231 | 237 | 163,000 |
| 2006/10/06 | 238 | 240 | 234 | 238 | 384,000 |
| 2006/10/05 | 250 | 250 | 242 | 243 | 292,000 |
| 2006/10/04 | 252 | 256 | 244 | 245 | 1,008,000 |
| 2006/10/03 | 245 | 247 | 242 | 244 | 729,000 |
| 2006/10/02 | 233 | 244 | 229 | 241 | 856,000 |
| 2006/09/29 | 220 | 232 | 217 | 231 | 611,000 |
| 2006/09/28 | 220 | 220 | 211 | 213 | 223,000 |
| 2006/09/27 | 205 | 218 | 205 | 215 | 257,000 |
| 2006/09/26 | 214 | 214 | 205 | 205 | 242,000 |
| 2006/09/25 | 216 | 218 | 213 | 215 | 85,000 |
| 2006/09/22 | 217 | 225 | 215 | 221 | 124,000 |
| 2006/09/21 | 217 | 219 | 215 | 218 | 70,000 |
| 2006/09/20 | 218 | 219 | 205 | 215 | 185,000 |
| 2006/09/19 | 229 | 229 | 220 | 221 | 59,000 |
| 2006/09/15 | 229 | 229 | 220 | 224 | 58,000 |
| 2006/09/14 | 223 | 226 | 210 | 226 | 283,000 |
| 2006/09/13 | 239 | 240 | 222 | 222 | 283,000 |
| 2006/09/12 | 241 | 243 | 235 | 237 | 157,000 |
| 2006/09/11 | 251 | 251 | 241 | 246 | 246,000 |
| 2006/09/08 | 250 | 253 | 250 | 252 | 141,000 |
| 2006/09/07 | 251 | 253 | 250 | 252 | 167,000 |
| 2006/09/06 | 258 | 258 | 253 | 255 | 213,000 |
| 2006/09/05 | 255 | 258 | 254 | 258 | 223,000 |
| 2006/09/04 | 261 | 261 | 252 | 256 | 704,000 |
| 2006/09/01 | 252 | 257 | 251 | 256 | 503,000 |
| 2006/08/31 | 250 | 257 | 248 | 249 | 672,000 |
| 2006/08/30 | 247 | 247 | 241 | 243 | 202,000 |
| 2006/08/29 | 247 | 250 | 243 | 243 | 530,000 |
| 2006/08/28 | 251 | 256 | 245 | 246 | 1,415,000 |
| 2006/08/25 | 223 | 249 | 222 | 244 | 1,151,000 |
| 2006/08/24 | 223 | 225 | 221 | 224 | 161,000 |
| 2006/08/23 | 229 | 229 | 223 | 224 | 242,000 |
| 2006/08/22 | 230 | 231 | 226 | 230 | 163,000 |
| 2006/08/21 | 236 | 236 | 231 | 231 | 70,000 |
| 2006/08/18 | 234 | 235 | 231 | 235 | 86,000 |
| 2006/08/17 | 241 | 243 | 232 | 235 | 332,000 |
| 2006/08/16 | 240 | 250 | 239 | 240 | 1,095,000 |
| 2006/08/15 | 238 | 239 | 234 | 238 | 223,000 |
| 2006/08/14 | 232 | 242 | 230 | 234 | 623,000 |
| 2006/08/11 | 229 | 230 | 222 | 227 | 217,000 |
| 2006/08/10 | 219 | 229 | 218 | 226 | 239,000 |
| 2006/08/09 | 223 | 224 | 217 | 221 | 94,000 |
| 2006/08/08 | 219 | 226 | 218 | 225 | 198,000 |
| 2006/08/07 | 228 | 234 | 221 | 224 | 442,000 |
| 2006/08/04 | 229 | 231 | 225 | 230 | 628,000 |
| 2006/08/03 | 225 | 225 | 217 | 222 | 503,000 |
| 2006/08/02 | 206 | 222 | 205 | 220 | 531,000 |
| 2006/08/01 | 201 | 210 | 200 | 207 | 232,000 |
| 2006/07/31 | 206 | 211 | 203 | 205 | 565,000 |
| 2006/07/28 | 174 | 207 | 174 | 196 | 1,080,000 |
| 2006/07/27 | 173 | 176 | 172 | 176 | 39,000 |
| 2006/07/26 | 178 | 178 | 171 | 173 | 102,000 |
| 2006/07/25 | 180 | 182 | 175 | 177 | 43,000 |
| 2006/07/24 | 178 | 179 | 173 | 176 | 63,000 |
| 2006/07/21 | 175 | 182 | 175 | 182 | 47,000 |
| 2006/07/20 | 172 | 181 | 172 | 181 | 201,000 |
| 2006/07/19 | 174 | 176 | 170 | 172 | 92,000 |
| 2006/07/18 | 182 | 183 | 175 | 177 | 286,000 |
| 2006/07/14 | 181 | 195 | 181 | 183 | 53,000 |
| 2006/07/13 | 182 | 188 | 181 | 185 | 102,000 |
| 2006/07/12 | 195 | 195 | 187 | 187 | 135,000 |
| 2006/07/11 | 198 | 199 | 195 | 196 | 120,000 |
| 2006/07/10 | 193 | 197 | 190 | 197 | 106,000 |
| 2006/07/07 | 200 | 202 | 196 | 196 | 44,000 |
| 2006/07/06 | 201 | 201 | 198 | 199 | 85,000 |
| 2006/07/05 | 206 | 207 | 203 | 203 | 112,000 |
| 2006/07/04 | 209 | 209 | 205 | 208 | 69,000 |
| 2006/07/03 | 204 | 207 | 200 | 207 | 133,000 |
| 2006/06/30 | 213 | 215 | 204 | 205 | 155,000 |
| 2006/06/29 | 207 | 208 | 203 | 206 | 121,000 |
| 2006/06/28 | 200 | 207 | 199 | 206 | 363,000 |
| 2006/06/27 | 198 | 220 | 196 | 210 | 1,103,000 |
| 2006/06/26 | 192 | 195 | 190 | 195 | 115,000 |
| 2006/06/23 | 196 | 196 | 192 | 194 | 67,000 |
| 2006/06/22 | 198 | 199 | 195 | 197 | 50,000 |
| 2006/06/21 | 198 | 198 | 191 | 193 | 60,000 |
| 2006/06/20 | 198 | 198 | 193 | 195 | 125,000 |
| 2006/06/19 | 199 | 205 | 193 | 200 | 154,000 |
| 2006/06/16 | 199 | 199 | 190 | 199 | 281,000 |
| 2006/06/15 | 189 | 189 | 182 | 185 | 97,000 |
| 2006/06/14 | 169 | 180 | 166 | 179 | 177,000 |
| 2006/06/13 | 176 | 180 | 174 | 174 | 265,000 |
| 2006/06/12 | 171 | 183 | 169 | 181 | 232,000 |
| 2006/06/09 | 169 | 177 | 165 | 165 | 290,000 |
| 2006/06/08 | 175 | 175 | 164 | 164 | 264,000 |
| 2006/06/07 | 182 | 189 | 180 | 180 | 205,000 |
| 2006/06/06 | 184 | 189 | 181 | 185 | 142,000 |
| 2006/06/05 | 184 | 195 | 184 | 189 | 280,000 |
| 2006/06/02 | 193 | 195 | 170 | 189 | 421,000 |
| 2006/06/01 | 201 | 208 | 192 | 196 | 288,000 |
| 2006/05/31 | 198 | 207 | 198 | 199 | 219,000 |
| 2006/05/30 | 217 | 219 | 211 | 213 | 192,000 |
| 2006/05/29 | 221 | 223 | 219 | 219 | 81,000 |
| 2006/05/26 | 220 | 223 | 218 | 219 | 135,000 |
| 2006/05/25 | 225 | 225 | 216 | 218 | 149,000 |
| 2006/05/24 | 224 | 225 | 220 | 225 | 132,000 |
| 2006/05/23 | 229 | 229 | 215 | 220 | 160,000 |
| 2006/05/22 | 235 | 241 | 229 | 229 | 194,000 |
| 2006/05/19 | 226 | 230 | 223 | 230 | 68,000 |
| 2006/05/18 | 215 | 226 | 212 | 226 | 157,000 |
| 2006/05/17 | 228 | 236 | 215 | 229 | 211,000 |
| 2006/05/16 | 241 | 243 | 227 | 231 | 251,000 |
| 2006/05/15 | 242 | 243 | 240 | 241 | 130,000 |
| 2006/05/12 | 240 | 246 | 238 | 246 | 155,000 |
| 2006/05/11 | 250 | 253 | 246 | 249 | 186,000 |
| 2006/05/10 | 257 | 257 | 251 | 253 | 97,000 |
| 2006/05/09 | 254 | 257 | 253 | 257 | 120,000 |
| 2006/05/08 | 257 | 259 | 254 | 257 | 185,000 |
| 2006/05/02 | 247 | 259 | 247 | 252 | 330,000 |
| 2006/05/01 | 255 | 255 | 247 | 248 | 270,000 |
| 2006/04/28 | 264 | 265 | 251 | 256 | 347,000 |
| 2006/04/27 | 274 | 275 | 261 | 266 | 864,000 |
| 2006/04/26 | 255 | 284 | 255 | 276 | 2,146,000 |
| 2006/04/25 | 240 | 256 | 240 | 256 | 222,000 |
| 2006/04/24 | 250 | 251 | 240 | 242 | 273,000 |
| 2006/04/21 | 260 | 260 | 250 | 250 | 292,000 |
| 2006/04/20 | 259 | 261 | 256 | 260 | 154,000 |
| 2006/04/19 | 265 | 266 | 255 | 259 | 263,000 |
| 2006/04/18 | 254 | 265 | 253 | 265 | 196,000 |
| 2006/04/17 | 268 | 269 | 250 | 253 | 648,000 |
| 2006/04/14 | 274 | 277 | 268 | 268 | 324,000 |
| 2006/04/13 | 273 | 278 | 272 | 276 | 287,000 |
| 2006/04/12 | 278 | 278 | 272 | 272 | 337,000 |
| 2006/04/11 | 275 | 281 | 274 | 278 | 483,000 |
| 2006/04/10 | 274 | 277 | 267 | 274 | 558,000 |
| 2006/04/07 | 278 | 280 | 274 | 275 | 606,000 |
| 2006/04/06 | 288 | 291 | 273 | 281 | 1,101,000 |
| 2006/04/05 | 293 | 298 | 270 | 278 | 1,518,000 |
| 2006/04/04 | 304 | 307 | 293 | 295 | 1,655,000 |
| 2006/04/03 | 299 | 306 | 293 | 301 | 3,648,000 |
| 2006/03/31 | 283 | 292 | 283 | 291 | 1,718,000 |
| 2006/03/30 | 289 | 289 | 277 | 282 | 1,427,000 |
| 2006/03/29 | 289 | 295 | 281 | 286 | 2,244,000 |
| 2006/03/28 | 267 | 290 | 262 | 287 | 3,150,000 |
| 2006/03/27 | 277 | 290 | 267 | 269 | 7,214,000 |
| 2006/03/24 | 258 | 273 | 254 | 270 | 2,810,000 |
| 2006/03/23 | 263 | 264 | 259 | 259 | 641,000 |
| 2006/03/22 | 258 | 264 | 254 | 262 | 681,000 |
| 2006/03/20 | 265 | 269 | 258 | 261 | 2,087,000 |
| 2006/03/17 | 252 | 267 | 249 | 255 | 4,424,000 |
| 2006/03/16 | 233 | 253 | 230 | 251 | 918,000 |
| 2006/03/15 | 218 | 236 | 218 | 236 | 412,000 |
| 2006/03/14 | 221 | 221 | 218 | 219 | 94,000 |
| 2006/03/13 | 223 | 224 | 220 | 221 | 145,000 |
| 2006/03/10 | 219 | 222 | 219 | 221 | 91,000 |
| 2006/03/09 | 213 | 219 | 213 | 219 | 62,000 |
| 2006/03/08 | 216 | 217 | 213 | 215 | 47,000 |
| 2006/03/07 | 216 | 218 | 215 | 216 | 38,000 |
| 2006/03/06 | 218 | 218 | 210 | 217 | 82,000 |
| 2006/03/03 | 211 | 220 | 211 | 220 | 121,000 |
| 2006/03/02 | 226 | 230 | 216 | 216 | 151,000 |
| 2006/03/01 | 227 | 232 | 223 | 229 | 150,000 |
| 2006/02/28 | 236 | 238 | 230 | 232 | 216,000 |
| 2006/02/27 | 237 | 238 | 233 | 233 | 204,000 |
| 2006/02/24 | 227 | 232 | 222 | 229 | 206,000 |
| 2006/02/23 | 207 | 225 | 207 | 221 | 157,000 |
| 2006/02/22 | 195 | 205 | 192 | 202 | 238,000 |
| 2006/02/21 | 190 | 205 | 190 | 200 | 324,000 |
| 2006/02/20 | 207 | 207 | 181 | 191 | 358,000 |
| 2006/02/17 | 222 | 222 | 210 | 210 | 220,000 |
| 2006/02/16 | 225 | 228 | 220 | 220 | 117,000 |
| 2006/02/15 | 230 | 234 | 220 | 226 | 130,000 |
| 2006/02/14 | 229 | 234 | 209 | 230 | 283,000 |
| 2006/02/13 | 239 | 239 | 225 | 230 | 218,000 |
| 2006/02/10 | 249 | 252 | 241 | 242 | 117,000 |
| 2006/02/09 | 254 | 255 | 249 | 250 | 91,000 |
| 2006/02/08 | 258 | 259 | 251 | 253 | 198,000 |
| 2006/02/07 | 258 | 260 | 254 | 260 | 186,000 |
| 2006/02/06 | 254 | 259 | 254 | 258 | 141,000 |
| 2006/02/03 | 259 | 260 | 256 | 257 | 165,000 |
| 2006/02/02 | 260 | 262 | 258 | 260 | 166,000 |
| 2006/02/01 | 262 | 263 | 257 | 258 | 357,000 |
| 2006/01/31 | 265 | 269 | 262 | 263 | 1,337,000 |
| 2006/01/30 | 249 | 265 | 245 | 258 | 1,188,000 |
| 2006/01/27 | 244 | 245 | 241 | 244 | 164,000 |
| 2006/01/26 | 234 | 241 | 234 | 241 | 155,000 |
| 2006/01/25 | 228 | 234 | 227 | 233 | 161,000 |
| 2006/01/24 | 222 | 228 | 222 | 225 | 180,000 |
| 2006/01/23 | 219 | 228 | 219 | 222 | 235,000 |
| 2006/01/20 | 240 | 240 | 228 | 234 | 269,000 |
| 2006/01/19 | 210 | 239 | 209 | 230 | 610,000 |
| 2006/01/18 | 241 | 241 | 208 | 220 | 766,000 |
| 2006/01/17 | 258 | 260 | 250 | 250 | 480,000 |
| 2006/01/16 | 259 | 263 | 258 | 260 | 266,000 |
| 2006/01/13 | 263 | 263 | 258 | 259 | 218,000 |
| 2006/01/12 | 262 | 264 | 261 | 263 | 134,000 |
| 2006/01/11 | 266 | 267 | 260 | 264 | 303,000 |
| 2006/01/10 | 263 | 266 | 263 | 265 | 540,000 |
| 2006/01/06 | 261 | 261 | 257 | 260 | 248,000 |
| 2006/01/05 | 259 | 261 | 257 | 259 | 358,000 |
| 2006/01/04 | 253 | 255 | 252 | 254 | 108,000 |