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 |
|---|---|---|---|---|---|
| 2008/12/30 | 129 | 131 | 125 | 128 | 282,000 |
| 2008/12/29 | 117 | 128 | 117 | 128 | 395,000 |
| 2008/12/26 | 117 | 121 | 112 | 119 | 327,000 |
| 2008/12/25 | 112 | 123 | 112 | 115 | 381,000 |
| 2008/12/24 | 115 | 118 | 112 | 116 | 348,000 |
| 2008/12/22 | 127 | 127 | 115 | 120 | 409,000 |
| 2008/12/19 | 126 | 129 | 119 | 123 | 661,000 |
| 2008/12/18 | 126 | 132 | 123 | 127 | 594,000 |
| 2008/12/17 | 136 | 136 | 111 | 130 | 1,259,000 |
| 2008/12/16 | 136 | 143 | 129 | 133 | 2,734,000 |
| 2008/12/15 | 124 | 124 | 124 | 124 | 246,000 |
| 2008/12/12 | 88 | 96 | 86 | 94 | 544,000 |
| 2008/12/11 | 81 | 90 | 81 | 90 | 141,000 |
| 2008/12/10 | 79 | 82 | 79 | 82 | 40,000 |
| 2008/12/09 | 83 | 83 | 80 | 80 | 42,000 |
| 2008/12/08 | 79 | 81 | 79 | 81 | 48,000 |
| 2008/12/05 | 80 | 80 | 78 | 80 | 57,000 |
| 2008/12/04 | 84 | 84 | 82 | 82 | 29,000 |
| 2008/12/03 | 85 | 87 | 82 | 84 | 29,000 |
| 2008/12/02 | 84 | 85 | 83 | 84 | 50,000 |
| 2008/12/01 | 87 | 88 | 86 | 86 | 33,000 |
| 2008/11/28 | 87 | 87 | 81 | 85 | 90,000 |
| 2008/11/27 | 85 | 87 | 84 | 86 | 42,000 |
| 2008/11/26 | 82 | 84 | 82 | 83 | 23,000 |
| 2008/11/25 | 85 | 87 | 85 | 85 | 67,000 |
| 2008/11/21 | 76 | 82 | 75 | 81 | 84,000 |
| 2008/11/20 | 78 | 79 | 75 | 76 | 109,000 |
| 2008/11/19 | 87 | 88 | 82 | 82 | 67,000 |
| 2008/11/18 | 88 | 88 | 86 | 88 | 45,000 |
| 2008/11/17 | 90 | 91 | 89 | 89 | 53,000 |
| 2008/11/14 | 93 | 96 | 90 | 90 | 123,000 |
| 2008/11/13 | 90 | 92 | 89 | 90 | 62,000 |
| 2008/11/12 | 91 | 94 | 89 | 93 | 63,000 |
| 2008/11/11 | 92 | 94 | 90 | 93 | 63,000 |
| 2008/11/10 | 93 | 95 | 91 | 94 | 114,000 |
| 2008/11/07 | 85 | 92 | 84 | 88 | 112,000 |
| 2008/11/06 | 88 | 93 | 88 | 90 | 173,000 |
| 2008/11/05 | 88 | 97 | 88 | 97 | 293,000 |
| 2008/11/04 | 83 | 85 | 83 | 84 | 99,000 |
| 2008/10/31 | 79 | 81 | 79 | 80 | 92,000 |
| 2008/10/30 | 76 | 81 | 75 | 80 | 123,000 |
| 2008/10/29 | 79 | 80 | 73 | 75 | 127,000 |
| 2008/10/28 | 71 | 75 | 68 | 74 | 191,000 |
| 2008/10/27 | 77 | 78 | 70 | 76 | 88,000 |
| 2008/10/24 | 81 | 81 | 78 | 78 | 75,000 |
| 2008/10/23 | 77 | 84 | 76 | 84 | 173,000 |
| 2008/10/22 | 79 | 85 | 78 | 84 | 154,000 |
| 2008/10/21 | 82 | 83 | 78 | 79 | 133,000 |
| 2008/10/20 | 76 | 78 | 75 | 77 | 117,000 |
| 2008/10/17 | 79 | 83 | 72 | 72 | 154,000 |
| 2008/10/16 | 76 | 78 | 74 | 75 | 176,000 |
| 2008/10/15 | 82 | 87 | 80 | 84 | 164,000 |
| 2008/10/14 | 81 | 90 | 76 | 90 | 257,000 |
| 2008/10/10 | 66 | 70 | 61 | 67 | 234,000 |
| 2008/10/09 | 60 | 72 | 60 | 71 | 304,000 |
| 2008/10/08 | 65 | 69 | 60 | 63 | 270,000 |
| 2008/10/07 | 61 | 75 | 61 | 73 | 319,000 |
| 2008/10/06 | 86 | 86 | 76 | 76 | 206,000 |
| 2008/10/03 | 90 | 90 | 87 | 87 | 145,000 |
| 2008/10/02 | 100 | 100 | 93 | 93 | 165,000 |
| 2008/10/01 | 102 | 103 | 99 | 99 | 69,000 |
| 2008/09/30 | 96 | 101 | 95 | 99 | 115,000 |
| 2008/09/29 | 108 | 108 | 101 | 101 | 102,000 |
| 2008/09/26 | 114 | 114 | 107 | 107 | 99,000 |
| 2008/09/25 | 114 | 114 | 112 | 113 | 29,000 |
| 2008/09/24 | 115 | 117 | 112 | 116 | 27,000 |
| 2008/09/22 | 125 | 125 | 117 | 117 | 67,000 |
| 2008/09/19 | 114 | 123 | 114 | 120 | 167,000 |
| 2008/09/18 | 101 | 118 | 100 | 115 | 98,000 |
| 2008/09/17 | 107 | 107 | 104 | 105 | 90,000 |
| 2008/09/16 | 98 | 105 | 96 | 101 | 315,000 |
| 2008/09/12 | 108 | 110 | 107 | 108 | 95,000 |
| 2008/09/11 | 109 | 109 | 107 | 109 | 53,000 |
| 2008/09/10 | 110 | 111 | 105 | 110 | 176,000 |
| 2008/09/09 | 115 | 115 | 111 | 111 | 79,000 |
| 2008/09/08 | 109 | 116 | 109 | 115 | 85,000 |
| 2008/09/05 | 108 | 111 | 106 | 109 | 143,000 |
| 2008/09/04 | 120 | 120 | 111 | 115 | 151,000 |
| 2008/09/03 | 122 | 124 | 120 | 120 | 62,000 |
| 2008/09/02 | 121 | 124 | 121 | 122 | 89,000 |
| 2008/09/01 | 128 | 129 | 124 | 125 | 64,000 |
| 2008/08/29 | 126 | 132 | 125 | 128 | 84,000 |
| 2008/08/28 | 127 | 127 | 123 | 124 | 57,000 |
| 2008/08/27 | 129 | 129 | 125 | 127 | 77,000 |
| 2008/08/26 | 132 | 132 | 125 | 130 | 145,000 |
| 2008/08/25 | 133 | 134 | 132 | 134 | 29,000 |
| 2008/08/22 | 135 | 136 | 130 | 132 | 44,000 |
| 2008/08/21 | 137 | 137 | 134 | 135 | 26,000 |
| 2008/08/20 | 135 | 136 | 134 | 135 | 45,000 |
| 2008/08/19 | 136 | 138 | 135 | 137 | 95,000 |
| 2008/08/18 | 138 | 140 | 138 | 139 | 19,000 |
| 2008/08/15 | 135 | 137 | 135 | 136 | 32,000 |
| 2008/08/14 | 135 | 137 | 135 | 135 | 46,000 |
| 2008/08/13 | 139 | 140 | 136 | 139 | 27,000 |
| 2008/08/12 | 141 | 141 | 138 | 138 | 51,000 |
| 2008/08/11 | 140 | 140 | 138 | 140 | 45,000 |
| 2008/08/08 | 135 | 140 | 133 | 139 | 107,000 |
| 2008/08/07 | 148 | 148 | 135 | 137 | 265,000 |
| 2008/08/06 | 145 | 153 | 144 | 150 | 83,000 |
| 2008/08/05 | 138 | 143 | 138 | 140 | 102,000 |
| 2008/08/04 | 153 | 153 | 143 | 143 | 87,000 |
| 2008/08/01 | 156 | 156 | 153 | 153 | 84,000 |
| 2008/07/31 | 161 | 162 | 157 | 157 | 54,000 |
| 2008/07/30 | 159 | 160 | 157 | 158 | 68,000 |
| 2008/07/29 | 158 | 158 | 156 | 157 | 34,000 |
| 2008/07/28 | 163 | 163 | 159 | 160 | 65,000 |
| 2008/07/25 | 165 | 165 | 159 | 162 | 61,000 |
| 2008/07/24 | 167 | 169 | 163 | 167 | 165,000 |
| 2008/07/23 | 164 | 167 | 164 | 166 | 99,000 |
| 2008/07/22 | 160 | 162 | 157 | 162 | 78,000 |
| 2008/07/18 | 164 | 164 | 157 | 157 | 54,000 |
| 2008/07/17 | 158 | 161 | 158 | 159 | 66,000 |
| 2008/07/16 | 156 | 158 | 155 | 155 | 50,000 |
| 2008/07/15 | 160 | 161 | 157 | 157 | 55,000 |
| 2008/07/14 | 160 | 163 | 158 | 159 | 65,000 |
| 2008/07/11 | 163 | 166 | 161 | 161 | 48,000 |
| 2008/07/10 | 159 | 162 | 159 | 162 | 90,000 |
| 2008/07/09 | 162 | 164 | 160 | 160 | 81,000 |
| 2008/07/08 | 163 | 164 | 157 | 158 | 87,000 |
| 2008/07/07 | 162 | 166 | 158 | 165 | 68,000 |
| 2008/07/04 | 162 | 168 | 160 | 164 | 102,000 |
| 2008/07/03 | 161 | 164 | 156 | 160 | 172,000 |
| 2008/07/02 | 169 | 169 | 163 | 164 | 132,000 |
| 2008/07/01 | 172 | 175 | 168 | 168 | 140,000 |
| 2008/06/30 | 171 | 175 | 170 | 170 | 185,000 |
| 2008/06/27 | 177 | 181 | 174 | 176 | 351,000 |
| 2008/06/26 | 191 | 191 | 183 | 185 | 192,000 |
| 2008/06/25 | 192 | 192 | 188 | 190 | 72,000 |
| 2008/06/24 | 193 | 194 | 191 | 193 | 42,000 |
| 2008/06/23 | 194 | 195 | 188 | 195 | 164,000 |
| 2008/06/20 | 205 | 205 | 197 | 197 | 172,000 |
| 2008/06/19 | 206 | 211 | 202 | 202 | 483,000 |
| 2008/06/18 | 198 | 206 | 197 | 206 | 332,000 |
| 2008/06/17 | 197 | 200 | 196 | 199 | 118,000 |
| 2008/06/16 | 201 | 201 | 195 | 196 | 156,000 |
| 2008/06/13 | 205 | 206 | 195 | 199 | 376,000 |
| 2008/06/12 | 198 | 205 | 196 | 203 | 434,000 |
| 2008/06/11 | 200 | 202 | 193 | 202 | 386,000 |
| 2008/06/10 | 199 | 200 | 188 | 192 | 197,000 |
| 2008/06/09 | 194 | 199 | 193 | 196 | 215,000 |
| 2008/06/06 | 204 | 207 | 197 | 203 | 498,000 |
| 2008/06/05 | 186 | 202 | 186 | 201 | 942,000 |
| 2008/06/04 | 187 | 187 | 182 | 184 | 107,000 |
| 2008/06/03 | 183 | 185 | 182 | 184 | 55,000 |
| 2008/06/02 | 184 | 184 | 182 | 184 | 149,000 |
| 2008/05/30 | 183 | 184 | 182 | 183 | 78,000 |
| 2008/05/29 | 181 | 184 | 180 | 183 | 83,000 |
| 2008/05/28 | 185 | 186 | 180 | 181 | 77,000 |
| 2008/05/27 | 185 | 187 | 183 | 185 | 58,000 |
| 2008/05/26 | 187 | 188 | 186 | 186 | 48,000 |
| 2008/05/23 | 193 | 193 | 190 | 190 | 193,000 |
| 2008/05/22 | 185 | 190 | 183 | 190 | 165,000 |
| 2008/05/21 | 185 | 191 | 184 | 186 | 255,000 |
| 2008/05/20 | 182 | 186 | 182 | 186 | 215,000 |
| 2008/05/19 | 184 | 184 | 181 | 181 | 82,000 |
| 2008/05/16 | 185 | 185 | 182 | 183 | 103,000 |
| 2008/05/15 | 182 | 186 | 182 | 183 | 203,000 |
| 2008/05/14 | 180 | 181 | 178 | 181 | 70,000 |
| 2008/05/13 | 180 | 180 | 178 | 180 | 79,000 |
| 2008/05/12 | 181 | 181 | 177 | 180 | 69,000 |
| 2008/05/09 | 184 | 184 | 180 | 183 | 105,000 |
| 2008/05/08 | 181 | 183 | 181 | 183 | 103,000 |
| 2008/05/07 | 182 | 184 | 180 | 182 | 197,000 |
| 2008/05/02 | 181 | 183 | 179 | 180 | 156,000 |
| 2008/05/01 | 183 | 183 | 178 | 180 | 87,000 |
| 2008/04/30 | 178 | 182 | 178 | 181 | 198,000 |
| 2008/04/28 | 183 | 184 | 179 | 179 | 164,000 |
| 2008/04/25 | 184 | 187 | 174 | 178 | 415,000 |
| 2008/04/24 | 188 | 189 | 183 | 186 | 739,000 |
| 2008/04/23 | 202 | 223 | 182 | 183 | 3,463,000 |
| 2008/04/22 | 205 | 205 | 201 | 202 | 188,000 |
| 2008/04/21 | 209 | 210 | 204 | 204 | 168,000 |
| 2008/04/18 | 207 | 208 | 201 | 204 | 161,000 |
| 2008/04/17 | 206 | 210 | 203 | 204 | 474,000 |
| 2008/04/16 | 196 | 205 | 196 | 203 | 418,000 |
| 2008/04/15 | 195 | 197 | 192 | 192 | 96,000 |
| 2008/04/14 | 195 | 196 | 191 | 193 | 60,000 |
| 2008/04/11 | 198 | 199 | 194 | 195 | 141,000 |
| 2008/04/10 | 196 | 199 | 190 | 194 | 151,000 |
| 2008/04/09 | 202 | 208 | 196 | 199 | 267,000 |
| 2008/04/08 | 191 | 206 | 188 | 202 | 342,000 |
| 2008/04/07 | 191 | 192 | 189 | 190 | 80,000 |
| 2008/04/04 | 194 | 195 | 191 | 191 | 82,000 |
| 2008/04/03 | 195 | 197 | 190 | 196 | 121,000 |
| 2008/04/02 | 198 | 199 | 192 | 193 | 185,000 |
| 2008/04/01 | 194 | 198 | 189 | 190 | 177,000 |
| 2008/03/31 | 201 | 201 | 192 | 194 | 153,000 |
| 2008/03/28 | 196 | 206 | 195 | 202 | 206,000 |
| 2008/03/27 | 200 | 201 | 196 | 198 | 134,000 |
| 2008/03/26 | 200 | 209 | 200 | 204 | 170,000 |
| 2008/03/25 | 214 | 215 | 200 | 207 | 247,000 |
| 2008/03/24 | 213 | 215 | 209 | 212 | 220,000 |
| 2008/03/21 | 201 | 212 | 198 | 209 | 328,000 |
| 2008/03/19 | 198 | 203 | 195 | 196 | 294,000 |
| 2008/03/18 | 189 | 194 | 185 | 191 | 281,000 |
| 2008/03/17 | 193 | 196 | 184 | 194 | 370,000 |
| 2008/03/14 | 217 | 219 | 194 | 198 | 630,000 |
| 2008/03/13 | 210 | 223 | 209 | 212 | 766,000 |
| 2008/03/12 | 231 | 232 | 214 | 217 | 2,118,000 |
| 2008/03/11 | 205 | 235 | 197 | 233 | 6,374,000 |
| 2008/03/10 | 199 | 203 | 185 | 185 | 468,000 |
| 2008/03/07 | 210 | 212 | 206 | 209 | 291,000 |
| 2008/03/06 | 217 | 221 | 210 | 217 | 484,000 |
| 2008/03/05 | 213 | 217 | 204 | 212 | 596,000 |
| 2008/03/04 | 225 | 228 | 216 | 218 | 598,000 |
| 2008/03/03 | 216 | 228 | 215 | 222 | 779,000 |
| 2008/02/29 | 222 | 226 | 220 | 226 | 697,000 |
| 2008/02/28 | 217 | 232 | 215 | 223 | 1,879,000 |
| 2008/02/27 | 211 | 218 | 210 | 212 | 1,035,000 |
| 2008/02/26 | 210 | 213 | 200 | 206 | 770,000 |
| 2008/02/25 | 197 | 209 | 196 | 205 | 711,000 |
| 2008/02/22 | 187 | 195 | 182 | 193 | 342,000 |
| 2008/02/21 | 190 | 193 | 183 | 189 | 328,000 |
| 2008/02/20 | 199 | 199 | 187 | 188 | 377,000 |
| 2008/02/19 | 196 | 201 | 193 | 199 | 694,000 |
| 2008/02/18 | 178 | 197 | 178 | 196 | 834,000 |
| 2008/02/15 | 156 | 178 | 155 | 178 | 457,000 |
| 2008/02/14 | 158 | 161 | 156 | 159 | 129,000 |
| 2008/02/13 | 156 | 157 | 150 | 151 | 136,000 |
| 2008/02/12 | 155 | 156 | 149 | 151 | 234,000 |
| 2008/02/08 | 170 | 171 | 153 | 159 | 259,000 |
| 2008/02/07 | 175 | 176 | 163 | 168 | 289,000 |
| 2008/02/06 | 171 | 178 | 170 | 173 | 430,000 |
| 2008/02/05 | 171 | 180 | 170 | 180 | 401,000 |
| 2008/02/04 | 166 | 174 | 162 | 172 | 340,000 |
| 2008/02/01 | 166 | 168 | 161 | 163 | 406,000 |
| 2008/01/31 | 157 | 169 | 154 | 167 | 332,000 |
| 2008/01/30 | 147 | 170 | 145 | 160 | 456,000 |
| 2008/01/29 | 146 | 147 | 144 | 146 | 49,000 |
| 2008/01/28 | 146 | 147 | 141 | 143 | 67,000 |
| 2008/01/25 | 146 | 150 | 146 | 149 | 174,000 |
| 2008/01/24 | 138 | 142 | 136 | 140 | 224,000 |
| 2008/01/23 | 132 | 137 | 130 | 131 | 144,000 |
| 2008/01/22 | 129 | 135 | 125 | 129 | 162,000 |
| 2008/01/21 | 136 | 140 | 135 | 136 | 75,000 |
| 2008/01/18 | 129 | 141 | 129 | 141 | 233,000 |
| 2008/01/17 | 128 | 138 | 128 | 135 | 150,000 |
| 2008/01/16 | 128 | 137 | 124 | 128 | 239,000 |
| 2008/01/15 | 146 | 148 | 135 | 136 | 237,000 |
| 2008/01/11 | 161 | 161 | 146 | 151 | 221,000 |
| 2008/01/10 | 164 | 166 | 156 | 159 | 133,000 |
| 2008/01/09 | 161 | 161 | 142 | 161 | 207,000 |
| 2008/01/08 | 165 | 167 | 163 | 164 | 98,000 |
| 2008/01/07 | 170 | 170 | 166 | 166 | 69,000 |
| 2008/01/04 | 172 | 175 | 168 | 172 | 80,000 |