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 |
|---|---|---|---|---|---|
| 2024/12/30 | 845 | 845 | 821 | 831 | 3,900 |
| 2024/12/27 | 817 | 837 | 813 | 834 | 6,500 |
| 2024/12/26 | 802 | 812 | 800 | 812 | 16,700 |
| 2024/12/25 | 800 | 803 | 796 | 802 | 5,800 |
| 2024/12/24 | 795 | 801 | 795 | 796 | 11,600 |
| 2024/12/23 | 795 | 798 | 794 | 795 | 12,300 |
| 2024/12/20 | 798 | 798 | 794 | 798 | 4,000 |
| 2024/12/19 | 797 | 799 | 794 | 798 | 2,400 |
| 2024/12/18 | 798 | 798 | 793 | 795 | 2,900 |
| 2024/12/17 | 798 | 801 | 793 | 798 | 5,300 |
| 2024/12/16 | 795 | 800 | 794 | 794 | 2,100 |
| 2024/12/13 | 795 | 800 | 795 | 796 | 4,400 |
| 2024/12/12 | 793 | 802 | 793 | 800 | 13,200 |
| 2024/12/11 | 794 | 800 | 792 | 794 | 14,600 |
| 2024/12/10 | 790 | 794 | 790 | 794 | 2,500 |
| 2024/12/09 | 794 | 794 | 790 | 792 | 6,700 |
| 2024/12/06 | 793 | 795 | 792 | 794 | 3,200 |
| 2024/12/05 | 792 | 794 | 792 | 793 | 2,700 |
| 2024/12/04 | 792 | 797 | 791 | 797 | 3,200 |
| 2024/12/03 | 791 | 799 | 791 | 792 | 6,200 |
| 2024/12/02 | 797 | 797 | 794 | 794 | 1,300 |
| 2024/11/29 | 798 | 800 | 791 | 798 | 2,800 |
| 2024/11/28 | 795 | 799 | 792 | 799 | 1,500 |
| 2024/11/27 | 803 | 803 | 792 | 792 | 11,000 |
| 2024/11/26 | 808 | 808 | 795 | 802 | 5,400 |
| 2024/11/25 | 802 | 805 | 800 | 800 | 2,600 |
| 2024/11/22 | 801 | 802 | 801 | 801 | 400 |
| 2024/11/21 | 807 | 807 | 795 | 795 | 2,300 |
| 2024/11/20 | 802 | 803 | 799 | 803 | 3,300 |
| 2024/11/19 | 789 | 799 | 783 | 799 | 7,000 |
| 2024/11/18 | 789 | 789 | 779 | 783 | 4,900 |
| 2024/11/15 | 786 | 791 | 786 | 790 | 1,600 |
| 2024/11/14 | 792 | 794 | 785 | 788 | 12,600 |
| 2024/11/13 | 796 | 797 | 792 | 792 | 12,100 |
| 2024/11/12 | 807 | 807 | 796 | 796 | 11,900 |
| 2024/11/11 | 806 | 812 | 804 | 807 | 2,800 |
| 2024/11/08 | 818 | 818 | 804 | 804 | 5,300 |
| 2024/11/07 | 814 | 825 | 807 | 817 | 2,900 |
| 2024/11/06 | 801 | 812 | 801 | 811 | 3,700 |
| 2024/11/05 | 808 | 823 | 800 | 807 | 8,000 |
| 2024/11/01 | 822 | 822 | 807 | 807 | 10,300 |
| 2024/10/31 | 823 | 823 | 817 | 819 | 1,600 |
| 2024/10/30 | 825 | 827 | 819 | 819 | 6,500 |
| 2024/10/29 | 828 | 828 | 824 | 824 | 1,900 |
| 2024/10/28 | 811 | 832 | 811 | 828 | 9,600 |
| 2024/10/25 | 844 | 844 | 829 | 832 | 14,400 |
| 2024/10/24 | 853 | 858 | 844 | 844 | 6,600 |
| 2024/10/23 | 857 | 860 | 854 | 854 | 2,200 |
| 2024/10/22 | 864 | 864 | 859 | 860 | 1,000 |
| 2024/10/21 | 860 | 869 | 860 | 869 | 35,100 |
| 2024/10/18 | 850 | 861 | 850 | 860 | 1,200 |
| 2024/10/17 | 860 | 865 | 851 | 851 | 3,100 |
| 2024/10/16 | 861 | 862 | 861 | 861 | 2,200 |
| 2024/10/15 | 865 | 874 | 865 | 866 | 1,300 |
| 2024/10/11 | 863 | 872 | 863 | 872 | 700 |
| 2024/10/10 | 866 | 882 | 863 | 870 | 3,000 |
| 2024/10/09 | 896 | 896 | 862 | 876 | 15,000 |
| 2024/10/08 | 848 | 970 | 848 | 881 | 155,600 |
| 2024/10/07 | 849 | 849 | 848 | 848 | 500 |
| 2024/10/04 | 860 | 860 | 846 | 846 | 1,500 |
| 2024/10/03 | 852 | 855 | 845 | 845 | 4,000 |
| 2024/10/02 | 854 | 854 | 844 | 852 | 10,800 |
| 2024/10/01 | 852 | 857 | 852 | 854 | 2,600 |
| 2024/09/30 | 844 | 859 | 844 | 855 | 2,400 |
| 2024/09/27 | 860 | 863 | 852 | 857 | 4,300 |
| 2024/09/26 | 875 | 883 | 858 | 860 | 3,500 |
| 2024/09/25 | 868 | 871 | 863 | 864 | 6,600 |
| 2024/09/24 | 874 | 875 | 860 | 866 | 9,700 |
| 2024/09/20 | 879 | 879 | 865 | 871 | 2,100 |
| 2024/09/19 | 850 | 861 | 839 | 856 | 12,500 |
| 2024/09/18 | 838 | 848 | 838 | 846 | 2,200 |
| 2024/09/17 | 841 | 847 | 835 | 836 | 4,600 |
| 2024/09/13 | 831 | 858 | 831 | 856 | 10,300 |
| 2024/09/12 | 849 | 849 | 822 | 826 | 4,600 |
| 2024/09/11 | 842 | 842 | 834 | 834 | 4,100 |
| 2024/09/10 | 838 | 858 | 838 | 842 | 1,100 |
| 2024/09/09 | 845 | 846 | 835 | 835 | 6,500 |
| 2024/09/06 | 858 | 858 | 842 | 845 | 3,100 |
| 2024/09/05 | 858 | 858 | 858 | 858 | 300 |
| 2024/09/04 | 860 | 869 | 856 | 865 | 4,100 |
| 2024/09/03 | 861 | 866 | 860 | 866 | 2,100 |
| 2024/09/02 | 863 | 867 | 862 | 867 | 4,000 |
| 2024/08/30 | 870 | 870 | 862 | 862 | 3,300 |
| 2024/08/29 | 866 | 876 | 866 | 867 | 700 |
| 2024/08/28 | 864 | 872 | 861 | 872 | 500 |
| 2024/08/27 | 864 | 866 | 862 | 866 | 1,200 |
| 2024/08/26 | 882 | 882 | 861 | 865 | 2,200 |
| 2024/08/23 | 879 | 879 | 870 | 870 | 1,900 |
| 2024/08/22 | 863 | 871 | 863 | 871 | 1,400 |
| 2024/08/21 | 864 | 870 | 855 | 861 | 2,400 |
| 2024/08/20 | 856 | 866 | 849 | 866 | 6,100 |
| 2024/08/19 | 862 | 865 | 857 | 860 | 9,100 |
| 2024/08/16 | 865 | 880 | 864 | 864 | 5,600 |
| 2024/08/15 | 865 | 874 | 856 | 856 | 2,800 |
| 2024/08/14 | 851 | 867 | 851 | 856 | 2,700 |
| 2024/08/13 | 837 | 845 | 837 | 840 | 2,800 |
| 2024/08/09 | 851 | 851 | 832 | 832 | 1,400 |
| 2024/08/08 | 847 | 848 | 834 | 841 | 5,100 |
| 2024/08/07 | 800 | 849 | 800 | 834 | 12,400 |
| 2024/08/06 | 796 | 825 | 796 | 808 | 8,600 |
| 2024/08/05 | 847 | 865 | 776 | 795 | 36,900 |
| 2024/08/02 | 900 | 903 | 880 | 881 | 25,200 |
| 2024/08/01 | 925 | 925 | 904 | 905 | 26,700 |
| 2024/07/31 | 933 | 934 | 926 | 926 | 5,700 |
| 2024/07/30 | 922 | 931 | 922 | 928 | 8,900 |
| 2024/07/29 | 925 | 937 | 917 | 919 | 42,100 |
| 2024/07/26 | 970 | 978 | 960 | 960 | 25,700 |
| 2024/07/25 | 982 | 982 | 963 | 974 | 5,500 |
| 2024/07/24 | 991 | 999 | 985 | 985 | 2,900 |
| 2024/07/23 | 998 | 1,004 | 992 | 992 | 8,700 |
| 2024/07/22 | 1,006 | 1,006 | 989 | 997 | 10,700 |
| 2024/07/19 | 999 | 1,004 | 995 | 997 | 3,300 |
| 2024/07/18 | 1,003 | 1,004 | 998 | 1,000 | 3,300 |
| 2024/07/17 | 998 | 1,005 | 995 | 1,005 | 10,400 |
| 2024/07/16 | 989 | 997 | 989 | 993 | 4,900 |
| 2024/07/12 | 973 | 993 | 963 | 993 | 14,200 |
| 2024/07/11 | 977 | 981 | 970 | 973 | 14,300 |
| 2024/07/10 | 986 | 986 | 977 | 977 | 10,000 |
| 2024/07/09 | 994 | 994 | 986 | 986 | 8,100 |
| 2024/07/08 | 998 | 1,000 | 993 | 994 | 3,500 |
| 2024/07/05 | 1,000 | 1,002 | 994 | 995 | 3,900 |
| 2024/07/04 | 997 | 1,003 | 996 | 1,003 | 9,900 |
| 2024/07/03 | 995 | 997 | 990 | 995 | 5,500 |
| 2024/07/02 | 994 | 996 | 987 | 995 | 7,300 |
| 2024/07/01 | 989 | 995 | 985 | 989 | 10,500 |
| 2024/06/28 | 986 | 991 | 983 | 991 | 9,400 |
| 2024/06/27 | 993 | 994 | 983 | 983 | 20,900 |
| 2024/06/26 | 999 | 999 | 992 | 994 | 9,600 |
| 2024/06/25 | 1,004 | 1,004 | 991 | 999 | 10,500 |
| 2024/06/24 | 999 | 1,003 | 991 | 1,003 | 10,900 |
| 2024/06/21 | 993 | 1,003 | 992 | 999 | 13,100 |
| 2024/06/20 | 1,001 | 1,001 | 985 | 992 | 10,000 |
| 2024/06/19 | 1,003 | 1,004 | 996 | 996 | 14,100 |
| 2024/06/18 | 991 | 1,005 | 983 | 1,000 | 18,900 |
| 2024/06/17 | 1,019 | 1,019 | 987 | 993 | 38,200 |
| 2024/06/14 | 1,015 | 1,028 | 1,007 | 1,021 | 14,000 |
| 2024/06/13 | 1,010 | 1,023 | 1,004 | 1,021 | 14,500 |
| 2024/06/12 | 1,045 | 1,045 | 996 | 1,006 | 46,800 |
| 2024/06/11 | 1,044 | 1,069 | 1,035 | 1,048 | 33,700 |
| 2024/06/10 | 1,030 | 1,037 | 1,007 | 1,035 | 41,400 |
| 2024/06/07 | 1,083 | 1,138 | 1,010 | 1,012 | 192,300 |
| 2024/06/06 | 1,091 | 1,099 | 1,035 | 1,038 | 174,100 |
| 2024/06/05 | 1,141 | 1,267 | 1,090 | 1,111 | 1,574,000 |
| 2024/06/04 | 1,083 | 1,083 | 1,053 | 1,083 | 273,600 |
| 2024/06/03 | 922 | 933 | 922 | 933 | 3,900 |
| 2024/05/31 | 926 | 927 | 924 | 927 | 1,000 |
| 2024/05/30 | 915 | 924 | 914 | 921 | 2,500 |
| 2024/05/29 | 920 | 925 | 916 | 925 | 2,700 |
| 2024/05/28 | 918 | 925 | 918 | 920 | 1,500 |
| 2024/05/27 | 920 | 928 | 918 | 920 | 2,800 |
| 2024/05/24 | 920 | 932 | 920 | 924 | 4,300 |
| 2024/05/23 | 925 | 926 | 920 | 922 | 5,600 |
| 2024/05/22 | 931 | 931 | 921 | 922 | 4,600 |
| 2024/05/21 | 934 | 934 | 922 | 930 | 2,900 |
| 2024/05/20 | 925 | 934 | 922 | 931 | 6,700 |
| 2024/05/17 | 922 | 931 | 921 | 930 | 2,600 |
| 2024/05/16 | 926 | 930 | 921 | 922 | 5,700 |
| 2024/05/15 | 928 | 935 | 925 | 925 | 1,300 |
| 2024/05/14 | 929 | 933 | 925 | 926 | 2,800 |
| 2024/05/13 | 932 | 934 | 927 | 927 | 9,000 |
| 2024/05/10 | 940 | 945 | 930 | 932 | 11,400 |
| 2024/05/09 | 944 | 948 | 940 | 940 | 3,400 |
| 2024/05/08 | 946 | 949 | 944 | 944 | 5,300 |
| 2024/05/07 | 947 | 949 | 941 | 949 | 5,300 |
| 2024/05/02 | 936 | 943 | 936 | 941 | 4,100 |
| 2024/05/01 | 934 | 947 | 933 | 936 | 7,800 |
| 2024/04/30 | 929 | 936 | 927 | 934 | 9,900 |
| 2024/04/26 | 954 | 958 | 917 | 929 | 44,300 |
| 2024/04/25 | 948 | 978 | 947 | 955 | 93,300 |
| 2024/04/24 | 1,020 | 1,050 | 1,020 | 1,050 | 52,100 |
| 2024/04/23 | 1,014 | 1,016 | 1,002 | 1,016 | 8,200 |
| 2024/04/22 | 1,000 | 1,015 | 1,000 | 1,015 | 12,100 |
| 2024/04/19 | 1,007 | 1,007 | 982 | 995 | 10,000 |
| 2024/04/18 | 999 | 1,008 | 994 | 1,008 | 2,700 |
| 2024/04/17 | 1,004 | 1,010 | 995 | 999 | 5,500 |
| 2024/04/16 | 1,013 | 1,014 | 997 | 998 | 7,000 |
| 2024/04/15 | 1,004 | 1,020 | 1,004 | 1,020 | 4,800 |
| 2024/04/12 | 1,020 | 1,024 | 1,003 | 1,003 | 5,200 |
| 2024/04/11 | 1,020 | 1,022 | 1,012 | 1,015 | 6,200 |
| 2024/04/10 | 1,022 | 1,022 | 1,015 | 1,022 | 4,200 |
| 2024/04/09 | 1,007 | 1,022 | 1,007 | 1,022 | 19,500 |
| 2024/04/08 | 1,002 | 1,013 | 1,001 | 1,008 | 4,800 |
| 2024/04/05 | 997 | 999 | 988 | 999 | 3,300 |
| 2024/04/04 | 997 | 1,004 | 997 | 1,004 | 3,100 |
| 2024/04/03 | 985 | 999 | 979 | 997 | 13,900 |
| 2024/04/02 | 991 | 1,003 | 988 | 988 | 5,500 |
| 2024/04/01 | 1,010 | 1,010 | 992 | 993 | 7,200 |
| 2024/03/29 | 1,012 | 1,012 | 1,002 | 1,007 | 2,700 |
| 2024/03/28 | 1,010 | 1,013 | 999 | 1,007 | 9,400 |
| 2024/03/27 | 1,033 | 1,040 | 1,020 | 1,020 | 7,300 |
| 2024/03/26 | 1,021 | 1,040 | 1,020 | 1,032 | 12,900 |
| 2024/03/25 | 1,018 | 1,028 | 1,013 | 1,025 | 6,500 |
| 2024/03/22 | 1,020 | 1,024 | 1,013 | 1,020 | 5,500 |
| 2024/03/21 | 1,028 | 1,029 | 1,000 | 1,020 | 12,800 |
| 2024/03/19 | 1,015 | 1,026 | 1,010 | 1,025 | 7,400 |
| 2024/03/18 | 1,010 | 1,025 | 1,000 | 1,024 | 12,200 |
| 2024/03/15 | 1,001 | 1,014 | 1,001 | 1,010 | 10,700 |
| 2024/03/14 | 996 | 1,001 | 996 | 1,001 | 2,400 |
| 2024/03/13 | 1,002 | 1,002 | 996 | 1,002 | 3,000 |
| 2024/03/12 | 999 | 1,003 | 989 | 1,003 | 18,400 |
| 2024/03/11 | 993 | 1,001 | 986 | 990 | 16,300 |
| 2024/03/08 | 984 | 1,005 | 984 | 1,000 | 7,500 |
| 2024/03/07 | 995 | 1,007 | 992 | 996 | 6,200 |
| 2024/03/06 | 993 | 1,000 | 990 | 1,000 | 6,200 |
| 2024/03/05 | 991 | 993 | 988 | 993 | 7,400 |
| 2024/03/04 | 1,000 | 1,000 | 988 | 992 | 3,000 |
| 2024/03/01 | 988 | 1,000 | 986 | 1,000 | 9,100 |
| 2024/02/29 | 999 | 999 | 982 | 988 | 7,800 |
| 2024/02/28 | 999 | 1,000 | 995 | 999 | 2,200 |
| 2024/02/27 | 995 | 1,002 | 995 | 996 | 3,800 |
| 2024/02/26 | 1,002 | 1,004 | 991 | 995 | 8,300 |
| 2024/02/22 | 998 | 1,002 | 995 | 1,002 | 3,900 |
| 2024/02/21 | 999 | 1,003 | 994 | 998 | 4,700 |
| 2024/02/20 | 987 | 999 | 987 | 997 | 2,300 |
| 2024/02/19 | 988 | 998 | 984 | 985 | 5,100 |
| 2024/02/16 | 980 | 990 | 980 | 990 | 2,600 |
| 2024/02/15 | 985 | 987 | 973 | 977 | 9,600 |
| 2024/02/14 | 996 | 996 | 985 | 991 | 5,500 |
| 2024/02/13 | 1,001 | 1,001 | 990 | 1,000 | 4,700 |
| 2024/02/09 | 1,000 | 1,002 | 995 | 995 | 2,500 |
| 2024/02/08 | 997 | 1,001 | 995 | 999 | 4,000 |
| 2024/02/07 | 1,002 | 1,004 | 994 | 997 | 3,400 |
| 2024/02/06 | 999 | 1,004 | 996 | 1,002 | 5,300 |
| 2024/02/05 | 1,002 | 1,002 | 993 | 1,000 | 5,500 |
| 2024/02/02 | 991 | 1,002 | 973 | 1,000 | 12,800 |
| 2024/02/01 | 1,000 | 1,007 | 991 | 994 | 11,200 |
| 2024/01/31 | 1,012 | 1,012 | 1,000 | 1,008 | 13,700 |
| 2024/01/30 | 1,005 | 1,013 | 999 | 1,013 | 24,800 |
| 2024/01/29 | 1,027 | 1,027 | 990 | 1,010 | 69,000 |
| 2024/01/26 | 974 | 1,003 | 972 | 990 | 58,600 |
| 2024/01/25 | 960 | 971 | 951 | 971 | 14,400 |
| 2024/01/24 | 963 | 963 | 958 | 960 | 3,800 |
| 2024/01/23 | 972 | 972 | 951 | 963 | 3,600 |
| 2024/01/22 | 966 | 973 | 965 | 966 | 13,800 |
| 2024/01/19 | 956 | 964 | 953 | 961 | 4,000 |
| 2024/01/18 | 958 | 960 | 951 | 955 | 4,100 |
| 2024/01/17 | 952 | 956 | 952 | 955 | 2,700 |
| 2024/01/16 | 954 | 956 | 952 | 954 | 4,800 |
| 2024/01/15 | 955 | 964 | 950 | 955 | 12,800 |
| 2024/01/12 | 969 | 972 | 950 | 951 | 10,000 |
| 2024/01/11 | 965 | 972 | 965 | 968 | 7,100 |
| 2024/01/10 | 963 | 970 | 961 | 968 | 3,400 |
| 2024/01/09 | 970 | 971 | 964 | 966 | 5,900 |
| 2024/01/05 | 964 | 965 | 953 | 965 | 6,300 |
| 2024/01/04 | 938 | 970 | 937 | 970 | 17,200 |