5609 日本鋳造(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 780 | 785 | 740 | 759 | 29,300 | 759 |
| 2025-04-03 | 820 | 820 | 796 | 796 | 11,500 | 796 |
| 2025-04-02 | 825 | 856 | 823 | 824 | 5,400 | 824 |
| 2025-04-01 | 832 | 833 | 832 | 833 | 400 | 833 |
| 2025-03-31 | 850 | 851 | 834 | 834 | 4,800 | 834 |
| 2025-03-28 | 850 | 877 | 850 | 856 | 3,100 | 856 |
| 2025-03-27 | 880 | 880 | 879 | 879 | 1,000 | 879 |
| 2025-03-26 | 872 | 881 | 872 | 879 | 3,900 | 879 |
| 2025-03-25 | 861 | 874 | 861 | 871 | 5,500 | 871 |
| 2025-03-24 | 870 | 870 | 857 | 865 | 2,700 | 865 |
| 2025-03-21 | 873 | 874 | 866 | 866 | 2,900 | 866 |
| 2025-03-19 | 860 | 863 | 857 | 858 | 600 | 858 |
| 2025-03-18 | 855 | 858 | 855 | 856 | 600 | 856 |
| 2025-03-17 | 862 | 862 | 851 | 852 | 2,300 | 852 |
| 2025-03-14 | 850 | 859 | 850 | 853 | 300 | 853 |
| 2025-03-13 | 858 | 859 | 850 | 854 | 1,200 | 854 |
| 2025-03-12 | 841 | 855 | 841 | 851 | 1,600 | 851 |
| 2025-03-11 | 847 | 850 | 840 | 840 | 2,300 | 840 |
| 2025-03-10 | 848 | 851 | 848 | 848 | 1,200 | 848 |
| 2025-03-07 | 850 | 861 | 846 | 848 | 2,200 | 848 |
| 2025-03-06 | 850 | 859 | 850 | 855 | 2,400 | 855 |
| 2025-03-05 | 848 | 858 | 846 | 846 | 6,700 | 846 |
| 2025-03-04 | 862 | 862 | 847 | 858 | 4,500 | 858 |
| 2025-03-03 | 839 | 869 | 831 | 868 | 14,100 | 868 |
| 2025-02-28 | 833 | 839 | 821 | 829 | 10,700 | 829 |
| 2025-02-27 | 826 | 832 | 826 | 827 | 1,200 | 827 |
| 2025-02-26 | 826 | 826 | 826 | 826 | 600 | 826 |
| 2025-02-25 | 825 | 834 | 817 | 825 | 6,300 | 825 |
| 2025-02-21 | 823 | 827 | 818 | 825 | 2,600 | 825 |
| 2025-02-20 | 828 | 828 | 815 | 815 | 2,700 | 815 |
| 2025-02-19 | 821 | 822 | 821 | 822 | 500 | 822 |
| 2025-02-18 | 818 | 829 | 818 | 828 | 1,700 | 828 |
| 2025-02-17 | 823 | 823 | 816 | 816 | 1,300 | 816 |
| 2025-02-14 | 821 | 825 | 816 | 816 | 2,300 | 816 |
| 2025-02-13 | 821 | 822 | 820 | 821 | 3,700 | 821 |
| 2025-02-12 | 820 | 826 | 819 | 822 | 4,000 | 822 |
| 2025-02-10 | 816 | 820 | 816 | 820 | 900 | 820 |
| 2025-02-07 | 814 | 816 | 812 | 816 | 2,800 | 816 |
| 2025-02-06 | 813 | 816 | 813 | 814 | 1,900 | 814 |
| 2025-02-05 | 813 | 813 | 813 | 813 | 200 | 813 |
| 2025-02-04 | 812 | 818 | 811 | 817 | 2,600 | 817 |
| 2025-02-03 | 819 | 819 | 811 | 811 | 4,600 | 811 |
| 2025-01-31 | 815 | 820 | 812 | 814 | 8,500 | 814 |
| 2025-01-30 | 823 | 823 | 815 | 815 | 8,900 | 815 |
| 2025-01-29 | 810 | 838 | 809 | 838 | 12,200 | 838 |
| 2025-01-28 | 828 | 841 | 825 | 840 | 22,300 | 840 |
| 2025-01-27 | 820 | 831 | 820 | 825 | 2,400 | 825 |
| 2025-01-24 | 811 | 821 | 811 | 820 | 2,300 | 820 |
| 2025-01-23 | 816 | 816 | 810 | 810 | 1,500 | 810 |
| 2025-01-22 | 818 | 824 | 817 | 817 | 5,000 | 817 |
| 2025-01-21 | 817 | 817 | 807 | 813 | 1,200 | 813 |
| 2025-01-20 | 813 | 817 | 807 | 812 | 1,100 | 812 |
| 2025-01-17 | 810 | 814 | 801 | 814 | 6,800 | 814 |
| 2025-01-16 | 818 | 818 | 808 | 810 | 3,200 | 810 |
| 2025-01-15 | 818 | 818 | 812 | 812 | 800 | 812 |
| 2025-01-14 | 813 | 820 | 810 | 818 | 1,900 | 818 |
| 2025-01-10 | 811 | 811 | 811 | 811 | 400 | 811 |
| 2025-01-09 | 815 | 815 | 812 | 815 | 1,600 | 815 |
| 2025-01-08 | 833 | 833 | 817 | 818 | 2,700 | 818 |
| 2025-01-07 | 832 | 838 | 825 | 828 | 3,800 | 828 |
| 2025-01-06 | 840 | 840 | 831 | 831 | 2,800 | 831 |
分割・併合履歴 ： [2017-09-27]1株→0.1株