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 |
|---|---|---|---|---|---|
| 2018/12/28 | 758 | 797 | 758 | 794 | 11,800 |
| 2018/12/27 | 740 | 758 | 740 | 757 | 12,000 |
| 2018/12/26 | 750 | 750 | 670 | 710 | 55,600 |
| 2018/12/25 | 740 | 740 | 700 | 705 | 48,200 |
| 2018/12/21 | 791 | 804 | 760 | 779 | 17,500 |
| 2018/12/20 | 810 | 825 | 791 | 791 | 21,600 |
| 2018/12/19 | 885 | 885 | 845 | 845 | 23,700 |
| 2018/12/18 | 900 | 900 | 881 | 885 | 10,100 |
| 2018/12/17 | 936 | 941 | 903 | 909 | 36,400 |
| 2018/12/14 | 945 | 946 | 932 | 946 | 11,300 |
| 2018/12/13 | 950 | 956 | 947 | 949 | 13,300 |
| 2018/12/12 | 952 | 955 | 950 | 953 | 7,900 |
| 2018/12/11 | 968 | 968 | 952 | 952 | 4,200 |
| 2018/12/10 | 971 | 975 | 968 | 968 | 4,900 |
| 2018/12/07 | 989 | 989 | 975 | 984 | 3,100 |
| 2018/12/06 | 980 | 988 | 976 | 976 | 6,800 |
| 2018/12/05 | 990 | 995 | 981 | 989 | 4,100 |
| 2018/12/04 | 999 | 1,003 | 991 | 991 | 5,900 |
| 2018/12/03 | 995 | 1,003 | 995 | 996 | 5,500 |
| 2018/11/30 | 990 | 1,000 | 990 | 993 | 4,000 |
| 2018/11/29 | 1,002 | 1,002 | 992 | 998 | 10,100 |
| 2018/11/28 | 995 | 999 | 993 | 999 | 9,000 |
| 2018/11/27 | 978 | 990 | 978 | 990 | 1,300 |
| 2018/11/26 | 976 | 985 | 976 | 985 | 1,300 |
| 2018/11/22 | 980 | 986 | 980 | 982 | 1,900 |
| 2018/11/21 | 974 | 990 | 974 | 983 | 9,200 |
| 2018/11/20 | 972 | 981 | 972 | 974 | 1,500 |
| 2018/11/19 | 980 | 980 | 973 | 980 | 3,700 |
| 2018/11/16 | 991 | 995 | 980 | 981 | 4,700 |
| 2018/11/15 | 990 | 1,005 | 990 | 1,000 | 5,900 |
| 2018/11/14 | 1,008 | 1,008 | 1,000 | 1,000 | 6,900 |
| 2018/11/13 | 1,000 | 1,005 | 997 | 999 | 15,500 |
| 2018/11/12 | 1,003 | 1,006 | 1,003 | 1,005 | 10,600 |
| 2018/11/09 | 1,016 | 1,016 | 1,000 | 1,008 | 2,700 |
| 2018/11/08 | 1,023 | 1,023 | 1,016 | 1,016 | 2,300 |
| 2018/11/07 | 1,021 | 1,021 | 1,010 | 1,015 | 900 |
| 2018/11/06 | 1,008 | 1,010 | 1,005 | 1,009 | 2,900 |
| 2018/11/05 | 1,014 | 1,021 | 1,004 | 1,004 | 3,400 |
| 2018/11/02 | 1,023 | 1,023 | 1,001 | 1,021 | 4,400 |
| 2018/11/01 | 1,016 | 1,020 | 1,016 | 1,020 | 1,900 |
| 2018/10/31 | 1,005 | 1,023 | 1,005 | 1,009 | 4,500 |
| 2018/10/30 | 997 | 1,014 | 991 | 1,007 | 6,000 |
| 2018/10/29 | 1,020 | 1,028 | 997 | 997 | 7,400 |
| 2018/10/26 | 1,022 | 1,041 | 1,014 | 1,014 | 4,100 |
| 2018/10/25 | 1,059 | 1,059 | 1,016 | 1,016 | 18,200 |
| 2018/10/24 | 1,077 | 1,077 | 1,064 | 1,075 | 5,000 |
| 2018/10/23 | 1,068 | 1,075 | 1,065 | 1,072 | 19,400 |
| 2018/10/22 | 1,062 | 1,091 | 1,061 | 1,065 | 83,000 |
| 2018/10/19 | 1,215 | 1,218 | 1,179 | 1,182 | 45,400 |
| 2018/10/18 | 1,197 | 1,216 | 1,190 | 1,216 | 33,300 |
| 2018/10/17 | 1,216 | 1,216 | 1,188 | 1,197 | 17,000 |
| 2018/10/16 | 1,156 | 1,189 | 1,156 | 1,188 | 8,200 |
| 2018/10/15 | 1,151 | 1,170 | 1,143 | 1,170 | 13,200 |
| 2018/10/12 | 1,125 | 1,159 | 1,125 | 1,159 | 10,000 |
| 2018/10/11 | 1,138 | 1,138 | 1,127 | 1,136 | 6,700 |
| 2018/10/10 | 1,140 | 1,163 | 1,140 | 1,160 | 7,800 |
| 2018/10/09 | 1,126 | 1,150 | 1,126 | 1,149 | 8,000 |
| 2018/10/05 | 1,158 | 1,158 | 1,140 | 1,146 | 8,600 |
| 2018/10/04 | 1,162 | 1,170 | 1,160 | 1,165 | 9,200 |
| 2018/10/03 | 1,171 | 1,175 | 1,170 | 1,170 | 3,500 |
| 2018/10/02 | 1,179 | 1,188 | 1,177 | 1,179 | 7,900 |
| 2018/10/01 | 1,178 | 1,178 | 1,171 | 1,173 | 3,200 |
| 2018/09/28 | 1,169 | 1,172 | 1,160 | 1,171 | 9,000 |
| 2018/09/27 | 1,171 | 1,178 | 1,166 | 1,171 | 9,000 |
| 2018/09/26 | 1,157 | 1,169 | 1,147 | 1,168 | 8,800 |
| 2018/09/25 | 1,141 | 1,168 | 1,141 | 1,152 | 7,300 |
| 2018/09/21 | 1,161 | 1,166 | 1,140 | 1,155 | 12,000 |
| 2018/09/20 | 1,146 | 1,161 | 1,146 | 1,157 | 4,400 |
| 2018/09/19 | 1,138 | 1,145 | 1,133 | 1,145 | 5,700 |
| 2018/09/18 | 1,136 | 1,138 | 1,118 | 1,138 | 6,800 |
| 2018/09/14 | 1,122 | 1,137 | 1,122 | 1,135 | 3,100 |
| 2018/09/13 | 1,102 | 1,122 | 1,102 | 1,110 | 7,100 |
| 2018/09/12 | 1,130 | 1,130 | 1,109 | 1,109 | 5,300 |
| 2018/09/11 | 1,126 | 1,158 | 1,126 | 1,130 | 13,000 |
| 2018/09/10 | 1,131 | 1,131 | 1,125 | 1,127 | 4,800 |
| 2018/09/07 | 1,149 | 1,149 | 1,130 | 1,131 | 5,500 |
| 2018/09/06 | 1,151 | 1,157 | 1,135 | 1,155 | 8,000 |
| 2018/09/05 | 1,151 | 1,162 | 1,148 | 1,156 | 4,600 |
| 2018/09/04 | 1,152 | 1,153 | 1,147 | 1,153 | 2,200 |
| 2018/09/03 | 1,164 | 1,167 | 1,146 | 1,156 | 10,800 |
| 2018/08/31 | 1,156 | 1,158 | 1,155 | 1,158 | 2,500 |
| 2018/08/30 | 1,172 | 1,172 | 1,163 | 1,166 | 2,000 |
| 2018/08/29 | 1,160 | 1,172 | 1,152 | 1,171 | 10,100 |
| 2018/08/28 | 1,144 | 1,159 | 1,144 | 1,151 | 4,500 |
| 2018/08/27 | 1,127 | 1,139 | 1,126 | 1,135 | 9,500 |
| 2018/08/24 | 1,115 | 1,135 | 1,110 | 1,127 | 6,000 |
| 2018/08/23 | 1,112 | 1,122 | 1,112 | 1,119 | 1,300 |
| 2018/08/22 | 1,112 | 1,121 | 1,111 | 1,112 | 4,700 |
| 2018/08/21 | 1,116 | 1,117 | 1,100 | 1,113 | 5,900 |
| 2018/08/20 | 1,103 | 1,111 | 1,103 | 1,111 | 2,700 |
| 2018/08/17 | 1,104 | 1,106 | 1,098 | 1,102 | 3,400 |
| 2018/08/16 | 1,107 | 1,107 | 1,090 | 1,094 | 7,900 |
| 2018/08/15 | 1,116 | 1,120 | 1,110 | 1,110 | 4,300 |
| 2018/08/14 | 1,115 | 1,128 | 1,106 | 1,124 | 7,500 |
| 2018/08/13 | 1,128 | 1,138 | 1,120 | 1,121 | 8,100 |
| 2018/08/10 | 1,184 | 1,184 | 1,145 | 1,148 | 19,000 |
| 2018/08/09 | 1,179 | 1,185 | 1,175 | 1,184 | 8,400 |
| 2018/08/08 | 1,180 | 1,191 | 1,180 | 1,184 | 4,900 |
| 2018/08/07 | 1,190 | 1,192 | 1,177 | 1,180 | 8,800 |
| 2018/08/06 | 1,199 | 1,206 | 1,190 | 1,190 | 13,300 |
| 2018/08/03 | 1,213 | 1,223 | 1,161 | 1,180 | 35,700 |
| 2018/08/02 | 1,220 | 1,237 | 1,220 | 1,223 | 11,700 |
| 2018/08/01 | 1,219 | 1,229 | 1,216 | 1,227 | 6,800 |
| 2018/07/31 | 1,229 | 1,234 | 1,216 | 1,227 | 15,900 |
| 2018/07/30 | 1,246 | 1,246 | 1,229 | 1,229 | 10,200 |
| 2018/07/27 | 1,241 | 1,255 | 1,235 | 1,235 | 19,500 |
| 2018/07/26 | 1,230 | 1,280 | 1,230 | 1,253 | 35,100 |
| 2018/07/25 | 1,218 | 1,238 | 1,218 | 1,225 | 20,300 |
| 2018/07/24 | 1,243 | 1,243 | 1,203 | 1,221 | 55,300 |
| 2018/07/23 | 1,250 | 1,264 | 1,205 | 1,249 | 256,100 |
| 2018/07/20 | 1,101 | 1,131 | 1,101 | 1,125 | 52,900 |
| 2018/07/19 | 1,125 | 1,133 | 1,122 | 1,131 | 14,900 |
| 2018/07/18 | 1,120 | 1,127 | 1,112 | 1,116 | 10,800 |
| 2018/07/17 | 1,114 | 1,119 | 1,107 | 1,117 | 7,400 |
| 2018/07/13 | 1,112 | 1,120 | 1,111 | 1,114 | 5,000 |
| 2018/07/12 | 1,106 | 1,120 | 1,105 | 1,110 | 22,700 |
| 2018/07/11 | 1,101 | 1,138 | 1,101 | 1,105 | 8,100 |
| 2018/07/10 | 1,115 | 1,130 | 1,115 | 1,124 | 7,800 |
| 2018/07/09 | 1,073 | 1,124 | 1,061 | 1,120 | 16,600 |
| 2018/07/06 | 1,094 | 1,094 | 1,076 | 1,083 | 7,900 |
| 2018/07/05 | 1,103 | 1,110 | 1,083 | 1,085 | 15,700 |
| 2018/07/04 | 1,112 | 1,119 | 1,107 | 1,110 | 5,500 |
| 2018/07/03 | 1,125 | 1,125 | 1,107 | 1,116 | 10,200 |
| 2018/07/02 | 1,134 | 1,139 | 1,129 | 1,129 | 7,000 |
| 2018/06/29 | 1,144 | 1,148 | 1,140 | 1,142 | 3,900 |
| 2018/06/28 | 1,148 | 1,156 | 1,142 | 1,144 | 4,900 |
| 2018/06/27 | 1,158 | 1,158 | 1,150 | 1,150 | 1,700 |
| 2018/06/26 | 1,145 | 1,163 | 1,140 | 1,162 | 7,800 |
| 2018/06/25 | 1,162 | 1,166 | 1,156 | 1,156 | 7,500 |
| 2018/06/22 | 1,165 | 1,167 | 1,161 | 1,161 | 8,000 |
| 2018/06/21 | 1,174 | 1,176 | 1,162 | 1,165 | 3,000 |
| 2018/06/20 | 1,167 | 1,170 | 1,163 | 1,167 | 10,100 |
| 2018/06/19 | 1,175 | 1,185 | 1,163 | 1,174 | 11,400 |
| 2018/06/18 | 1,200 | 1,200 | 1,180 | 1,182 | 10,800 |
| 2018/06/15 | 1,207 | 1,213 | 1,191 | 1,193 | 9,600 |
| 2018/06/14 | 1,211 | 1,220 | 1,207 | 1,207 | 5,700 |
| 2018/06/13 | 1,218 | 1,224 | 1,215 | 1,215 | 8,300 |
| 2018/06/12 | 1,223 | 1,229 | 1,215 | 1,228 | 12,600 |
| 2018/06/11 | 1,221 | 1,228 | 1,210 | 1,225 | 17,300 |
| 2018/06/08 | 1,189 | 1,221 | 1,188 | 1,220 | 18,300 |
| 2018/06/07 | 1,179 | 1,193 | 1,176 | 1,192 | 11,400 |
| 2018/06/06 | 1,166 | 1,182 | 1,165 | 1,179 | 8,500 |
| 2018/06/05 | 1,175 | 1,175 | 1,166 | 1,166 | 6,000 |
| 2018/06/04 | 1,178 | 1,179 | 1,170 | 1,170 | 5,100 |
| 2018/06/01 | 1,171 | 1,183 | 1,171 | 1,180 | 5,800 |
| 2018/05/31 | 1,180 | 1,180 | 1,171 | 1,174 | 6,100 |
| 2018/05/30 | 1,166 | 1,179 | 1,162 | 1,174 | 9,700 |
| 2018/05/29 | 1,173 | 1,189 | 1,172 | 1,182 | 13,400 |
| 2018/05/28 | 1,189 | 1,193 | 1,175 | 1,179 | 5,500 |
| 2018/05/25 | 1,184 | 1,193 | 1,184 | 1,189 | 4,100 |
| 2018/05/24 | 1,200 | 1,200 | 1,184 | 1,189 | 10,100 |
| 2018/05/23 | 1,203 | 1,207 | 1,195 | 1,203 | 6,400 |
| 2018/05/22 | 1,188 | 1,208 | 1,188 | 1,200 | 15,800 |
| 2018/05/21 | 1,186 | 1,189 | 1,184 | 1,189 | 5,400 |
| 2018/05/18 | 1,181 | 1,186 | 1,180 | 1,185 | 7,700 |
| 2018/05/17 | 1,181 | 1,189 | 1,176 | 1,182 | 13,100 |
| 2018/05/16 | 1,187 | 1,187 | 1,181 | 1,183 | 4,600 |
| 2018/05/15 | 1,195 | 1,197 | 1,187 | 1,187 | 10,200 |
| 2018/05/14 | 1,190 | 1,193 | 1,183 | 1,193 | 6,000 |
| 2018/05/11 | 1,181 | 1,187 | 1,177 | 1,187 | 13,900 |
| 2018/05/10 | 1,184 | 1,193 | 1,177 | 1,179 | 11,600 |
| 2018/05/09 | 1,195 | 1,198 | 1,176 | 1,181 | 12,500 |
| 2018/05/08 | 1,191 | 1,202 | 1,191 | 1,193 | 23,800 |
| 2018/05/07 | 1,173 | 1,195 | 1,170 | 1,190 | 20,100 |
| 2018/05/02 | 1,164 | 1,170 | 1,160 | 1,170 | 26,800 |
| 2018/05/01 | 1,172 | 1,172 | 1,158 | 1,164 | 20,700 |
| 2018/04/27 | 1,172 | 1,180 | 1,168 | 1,172 | 17,100 |
| 2018/04/26 | 1,191 | 1,191 | 1,168 | 1,170 | 53,900 |
| 2018/04/25 | 1,197 | 1,197 | 1,188 | 1,189 | 29,700 |
| 2018/04/24 | 1,204 | 1,214 | 1,198 | 1,202 | 49,500 |
| 2018/04/23 | 1,232 | 1,241 | 1,194 | 1,194 | 159,100 |
| 2018/04/20 | 1,335 | 1,359 | 1,327 | 1,352 | 55,900 |
| 2018/04/19 | 1,345 | 1,356 | 1,331 | 1,335 | 22,700 |
| 2018/04/18 | 1,312 | 1,345 | 1,308 | 1,345 | 18,000 |
| 2018/04/17 | 1,326 | 1,340 | 1,290 | 1,312 | 25,500 |
| 2018/04/16 | 1,360 | 1,361 | 1,317 | 1,326 | 36,800 |
| 2018/04/13 | 1,338 | 1,366 | 1,338 | 1,357 | 20,200 |
| 2018/04/12 | 1,322 | 1,340 | 1,322 | 1,336 | 16,800 |
| 2018/04/11 | 1,348 | 1,348 | 1,325 | 1,326 | 3,800 |
| 2018/04/10 | 1,313 | 1,339 | 1,311 | 1,334 | 11,100 |
| 2018/04/09 | 1,321 | 1,331 | 1,303 | 1,313 | 13,100 |
| 2018/04/06 | 1,356 | 1,356 | 1,321 | 1,321 | 13,700 |
| 2018/04/05 | 1,364 | 1,372 | 1,357 | 1,358 | 8,300 |
| 2018/04/04 | 1,408 | 1,409 | 1,360 | 1,361 | 11,900 |
| 2018/04/03 | 1,380 | 1,412 | 1,377 | 1,394 | 11,900 |
| 2018/04/02 | 1,335 | 1,400 | 1,335 | 1,396 | 31,300 |
| 2018/03/30 | 1,310 | 1,322 | 1,310 | 1,321 | 6,000 |
| 2018/03/29 | 1,324 | 1,337 | 1,301 | 1,306 | 15,600 |
| 2018/03/28 | 1,306 | 1,334 | 1,306 | 1,323 | 11,700 |
| 2018/03/27 | 1,321 | 1,358 | 1,321 | 1,333 | 19,000 |
| 2018/03/26 | 1,300 | 1,320 | 1,290 | 1,318 | 27,300 |
| 2018/03/23 | 1,375 | 1,378 | 1,334 | 1,344 | 33,300 |
| 2018/03/22 | 1,398 | 1,406 | 1,397 | 1,400 | 10,400 |
| 2018/03/20 | 1,400 | 1,408 | 1,380 | 1,407 | 20,200 |
| 2018/03/19 | 1,455 | 1,455 | 1,411 | 1,412 | 35,100 |
| 2018/03/16 | 1,471 | 1,484 | 1,470 | 1,471 | 25,300 |
| 2018/03/15 | 1,510 | 1,510 | 1,487 | 1,488 | 22,400 |
| 2018/03/14 | 1,501 | 1,518 | 1,489 | 1,510 | 11,400 |
| 2018/03/13 | 1,493 | 1,512 | 1,490 | 1,511 | 9,000 |
| 2018/03/12 | 1,504 | 1,509 | 1,486 | 1,497 | 19,600 |
| 2018/03/09 | 1,498 | 1,503 | 1,472 | 1,503 | 31,100 |
| 2018/03/08 | 1,478 | 1,493 | 1,469 | 1,469 | 6,100 |
| 2018/03/07 | 1,495 | 1,500 | 1,451 | 1,469 | 16,500 |
| 2018/03/06 | 1,489 | 1,509 | 1,481 | 1,490 | 17,600 |
| 2018/03/05 | 1,521 | 1,524 | 1,448 | 1,451 | 33,800 |
| 2018/03/02 | 1,527 | 1,546 | 1,512 | 1,528 | 27,800 |
| 2018/03/01 | 1,565 | 1,579 | 1,556 | 1,563 | 20,100 |
| 2018/02/28 | 1,545 | 1,585 | 1,544 | 1,574 | 20,400 |
| 2018/02/27 | 1,555 | 1,561 | 1,533 | 1,549 | 20,500 |
| 2018/02/26 | 1,556 | 1,558 | 1,536 | 1,538 | 14,200 |
| 2018/02/23 | 1,506 | 1,542 | 1,502 | 1,536 | 25,100 |
| 2018/02/22 | 1,511 | 1,511 | 1,497 | 1,502 | 27,900 |
| 2018/02/21 | 1,511 | 1,511 | 1,499 | 1,511 | 21,200 |
| 2018/02/20 | 1,504 | 1,514 | 1,492 | 1,499 | 22,100 |
| 2018/02/19 | 1,478 | 1,512 | 1,477 | 1,503 | 23,200 |
| 2018/02/16 | 1,451 | 1,472 | 1,444 | 1,455 | 27,900 |
| 2018/02/15 | 1,460 | 1,460 | 1,433 | 1,448 | 24,700 |
| 2018/02/14 | 1,451 | 1,460 | 1,411 | 1,435 | 48,600 |
| 2018/02/13 | 1,500 | 1,500 | 1,450 | 1,461 | 35,200 |
| 2018/02/09 | 1,432 | 1,465 | 1,422 | 1,465 | 52,200 |
| 2018/02/08 | 1,478 | 1,520 | 1,478 | 1,520 | 24,500 |
| 2018/02/07 | 1,549 | 1,549 | 1,471 | 1,475 | 61,500 |
| 2018/02/06 | 1,500 | 1,520 | 1,401 | 1,468 | 168,900 |
| 2018/02/05 | 1,610 | 1,619 | 1,590 | 1,593 | 100,200 |
| 2018/02/02 | 1,685 | 1,685 | 1,651 | 1,659 | 59,100 |
| 2018/02/01 | 1,682 | 1,699 | 1,666 | 1,689 | 45,800 |
| 2018/01/31 | 1,640 | 1,701 | 1,639 | 1,656 | 60,000 |
| 2018/01/30 | 1,690 | 1,690 | 1,638 | 1,657 | 121,900 |
| 2018/01/29 | 1,737 | 1,737 | 1,685 | 1,691 | 124,400 |
| 2018/01/26 | 1,759 | 1,769 | 1,735 | 1,737 | 79,300 |
| 2018/01/25 | 1,786 | 1,799 | 1,755 | 1,755 | 126,400 |
| 2018/01/24 | 1,762 | 1,820 | 1,761 | 1,803 | 159,600 |
| 2018/01/23 | 1,820 | 1,837 | 1,750 | 1,767 | 258,000 |
| 2018/01/22 | 1,973 | 1,980 | 1,802 | 1,819 | 752,900 |
| 2018/01/19 | 1,776 | 1,871 | 1,776 | 1,866 | 363,700 |
| 2018/01/18 | 1,788 | 1,798 | 1,761 | 1,775 | 99,200 |
| 2018/01/17 | 1,743 | 1,785 | 1,729 | 1,771 | 99,200 |
| 2018/01/16 | 1,782 | 1,792 | 1,731 | 1,740 | 113,000 |
| 2018/01/15 | 1,750 | 1,776 | 1,743 | 1,772 | 145,300 |
| 2018/01/12 | 1,683 | 1,728 | 1,682 | 1,720 | 97,600 |
| 2018/01/11 | 1,681 | 1,688 | 1,661 | 1,673 | 49,900 |
| 2018/01/10 | 1,695 | 1,703 | 1,682 | 1,688 | 38,500 |
| 2018/01/09 | 1,692 | 1,705 | 1,672 | 1,698 | 97,900 |
| 2018/01/05 | 1,651 | 1,670 | 1,646 | 1,669 | 36,300 |
| 2018/01/04 | 1,636 | 1,654 | 1,636 | 1,653 | 57,800 |