5609 日本鋳造(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 802 | 812 | 800 | 812 | 16,700 | 812 |
| 2024-12-25 | 800 | 803 | 796 | 802 | 5,800 | 802 |
| 2024-12-24 | 795 | 801 | 795 | 796 | 11,600 | 796 |
| 2024-12-23 | 795 | 798 | 794 | 795 | 12,300 | 795 |
| 2024-12-20 | 798 | 798 | 794 | 798 | 4,000 | 798 |
| 2024-12-19 | 797 | 799 | 794 | 798 | 2,400 | 798 |
| 2024-12-18 | 798 | 798 | 793 | 795 | 2,900 | 795 |
| 2024-12-17 | 798 | 801 | 793 | 798 | 5,300 | 798 |
| 2024-12-16 | 795 | 800 | 794 | 794 | 2,100 | 794 |
| 2024-12-13 | 795 | 800 | 795 | 796 | 4,400 | 796 |
| 2024-12-12 | 793 | 802 | 793 | 800 | 13,200 | 800 |
| 2024-12-11 | 794 | 800 | 792 | 794 | 14,600 | 794 |
| 2024-12-10 | 790 | 794 | 790 | 794 | 2,500 | 794 |
| 2024-12-09 | 794 | 794 | 790 | 792 | 6,700 | 792 |
| 2024-12-06 | 793 | 795 | 792 | 794 | 3,200 | 794 |
| 2024-12-05 | 792 | 794 | 792 | 793 | 2,700 | 793 |
| 2024-12-04 | 792 | 797 | 791 | 797 | 3,200 | 797 |
| 2024-12-03 | 791 | 799 | 791 | 792 | 6,200 | 792 |
| 2024-12-02 | 797 | 797 | 794 | 794 | 1,300 | 794 |
| 2024-11-29 | 798 | 800 | 791 | 798 | 2,800 | 798 |
| 2024-11-28 | 795 | 799 | 792 | 799 | 1,500 | 799 |
| 2024-11-27 | 803 | 803 | 792 | 792 | 11,000 | 792 |
| 2024-11-26 | 808 | 808 | 795 | 802 | 5,400 | 802 |
| 2024-11-25 | 802 | 805 | 800 | 800 | 2,600 | 800 |
| 2024-11-22 | 801 | 802 | 801 | 801 | 400 | 801 |
| 2024-11-21 | 807 | 807 | 795 | 795 | 2,300 | 795 |
| 2024-11-20 | 802 | 802 | 799 | 800 | 3,200 | 800 |
| 2024-11-19 | 789 | 799 | 783 | 797 | 6,600 | 797 |
| 2024-11-18 | 789 | 789 | 779 | 784 | 4,800 | 784 |
| 2024-11-15 | 786 | 791 | 786 | 790 | 1,600 | 790 |
| 2024-11-14 | 792 | 794 | 785 | 788 | 12,600 | 788 |
| 2024-11-13 | 796 | 797 | 792 | 797 | 11,700 | 797 |
| 2024-11-12 | 807 | 807 | 797 | 799 | 11,600 | 799 |
| 2024-11-11 | 806 | 812 | 804 | 812 | 2,500 | 812 |
| 2024-11-08 | 818 | 818 | 805 | 810 | 4,700 | 810 |
| 2024-11-07 | 814 | 825 | 807 | 817 | 2,900 | 817 |
| 2024-11-06 | 801 | 812 | 801 | 812 | 3,600 | 812 |
| 2024-11-05 | 808 | 823 | 800 | 807 | 8,000 | 807 |
| 2024-11-01 | 822 | 822 | 807 | 807 | 10,300 | 807 |
| 2024-10-31 | 823 | 823 | 817 | 819 | 1,600 | 819 |
| 2024-10-30 | 825 | 827 | 819 | 819 | 6,500 | 819 |
| 2024-10-29 | 828 | 828 | 824 | 824 | 1,900 | 824 |
| 2024-10-28 | 811 | 832 | 811 | 828 | 9,600 | 828 |
| 2024-10-25 | 844 | 844 | 829 | 832 | 14,400 | 832 |
| 2024-10-24 | 853 | 858 | 844 | 844 | 6,600 | 844 |
| 2024-10-23 | 857 | 860 | 854 | 854 | 2,200 | 854 |
| 2024-10-22 | 864 | 864 | 859 | 860 | 1,000 | 860 |
| 2024-10-21 | 860 | 869 | 860 | 869 | 35,100 | 869 |
| 2024-10-18 | 850 | 861 | 850 | 860 | 1,200 | 860 |
| 2024-10-17 | 860 | 865 | 851 | 851 | 3,100 | 851 |
| 2024-10-16 | 861 | 862 | 861 | 861 | 2,200 | 861 |
| 2024-10-15 | 865 | 874 | 865 | 866 | 1,300 | 866 |
| 2024-10-11 | 863 | 872 | 863 | 872 | 700 | 872 |
| 2024-10-10 | 866 | 882 | 863 | 870 | 3,000 | 870 |
| 2024-10-09 | 896 | 896 | 862 | 876 | 15,000 | 876 |
| 2024-10-08 | 848 | 970 | 848 | 881 | 155,600 | 881 |
| 2024-10-07 | 849 | 849 | 848 | 848 | 500 | 848 |
| 2024-10-04 | 860 | 860 | 846 | 846 | 1,500 | 846 |
| 2024-10-03 | 852 | 855 | 845 | 845 | 4,000 | 845 |
| 2024-10-02 | 854 | 854 | 844 | 852 | 10,800 | 852 |
| 2024-10-01 | 852 | 857 | 852 | 854 | 2,600 | 854 |
| 2024-09-30 | 844 | 859 | 844 | 855 | 2,400 | 855 |
| 2024-09-27 | 860 | 863 | 852 | 857 | 4,300 | 857 |
| 2024-09-26 | 875 | 883 | 858 | 860 | 3,500 | 860 |
| 2024-09-25 | 868 | 871 | 863 | 864 | 6,600 | 864 |
| 2024-09-24 | 874 | 875 | 860 | 866 | 9,700 | 866 |
| 2024-09-20 | 879 | 879 | 865 | 871 | 2,100 | 871 |
| 2024-09-19 | 850 | 861 | 839 | 856 | 12,500 | 856 |
| 2024-09-18 | 838 | 848 | 838 | 846 | 2,200 | 846 |
| 2024-09-17 | 841 | 847 | 835 | 836 | 4,600 | 836 |
| 2024-09-13 | 831 | 858 | 831 | 856 | 10,300 | 856 |
| 2024-09-12 | 849 | 849 | 822 | 826 | 4,600 | 826 |
| 2024-09-11 | 842 | 842 | 834 | 834 | 4,100 | 834 |
| 2024-09-10 | 838 | 858 | 838 | 842 | 1,100 | 842 |
| 2024-09-09 | 845 | 846 | 835 | 835 | 6,500 | 835 |
| 2024-09-06 | 858 | 858 | 842 | 845 | 3,100 | 845 |
| 2024-09-05 | 858 | 858 | 858 | 858 | 300 | 858 |
| 2024-09-04 | 860 | 869 | 856 | 865 | 4,100 | 865 |
| 2024-09-03 | 861 | 866 | 860 | 866 | 2,100 | 866 |
| 2024-09-02 | 863 | 867 | 862 | 867 | 4,000 | 867 |
| 2024-08-30 | 870 | 870 | 862 | 862 | 3,300 | 862 |
| 2024-08-29 | 866 | 876 | 866 | 867 | 700 | 867 |
| 2024-08-28 | 864 | 872 | 861 | 872 | 500 | 872 |
| 2024-08-27 | 864 | 866 | 862 | 866 | 1,200 | 866 |
| 2024-08-26 | 882 | 882 | 861 | 865 | 2,200 | 865 |
| 2024-08-23 | 879 | 879 | 870 | 870 | 1,900 | 870 |
| 2024-08-22 | 863 | 871 | 863 | 871 | 1,400 | 871 |
| 2024-08-21 | 864 | 870 | 855 | 861 | 2,400 | 861 |
| 2024-08-20 | 856 | 866 | 849 | 866 | 6,100 | 866 |
| 2024-08-19 | 862 | 865 | 857 | 860 | 9,100 | 860 |
| 2024-08-16 | 865 | 880 | 864 | 864 | 5,600 | 864 |
| 2024-08-15 | 865 | 874 | 856 | 856 | 2,800 | 856 |
| 2024-08-14 | 851 | 867 | 851 | 856 | 2,700 | 856 |
| 2024-08-13 | 837 | 845 | 837 | 840 | 2,800 | 840 |
| 2024-08-09 | 851 | 851 | 832 | 832 | 1,400 | 832 |
| 2024-08-08 | 847 | 848 | 834 | 841 | 5,100 | 841 |
| 2024-08-07 | 800 | 849 | 800 | 834 | 12,400 | 834 |
| 2024-08-06 | 796 | 825 | 796 | 808 | 8,600 | 808 |
| 2024-08-05 | 847 | 865 | 776 | 795 | 36,900 | 795 |
| 2024-08-02 | 900 | 903 | 880 | 881 | 25,200 | 881 |
| 2024-08-01 | 925 | 925 | 904 | 905 | 26,700 | 905 |
| 2024-07-31 | 933 | 934 | 926 | 926 | 5,700 | 926 |
| 2024-07-30 | 922 | 931 | 922 | 928 | 8,900 | 928 |
| 2024-07-29 | 925 | 937 | 917 | 919 | 42,100 | 919 |
| 2024-07-26 | 970 | 978 | 960 | 960 | 25,700 | 960 |
| 2024-07-25 | 982 | 982 | 963 | 974 | 5,500 | 974 |
| 2024-07-24 | 991 | 999 | 985 | 985 | 2,900 | 985 |
| 2024-07-23 | 998 | 1,004 | 992 | 992 | 8,700 | 992 |
| 2024-07-22 | 1,006 | 1,006 | 989 | 997 | 10,700 | 997 |
| 2024-07-19 | 999 | 1,004 | 995 | 997 | 3,300 | 997 |
| 2024-07-18 | 1,003 | 1,004 | 998 | 1,000 | 3,300 | 1,000 |
| 2024-07-17 | 998 | 1,005 | 995 | 1,005 | 10,400 | 1,005 |
| 2024-07-16 | 989 | 997 | 989 | 993 | 4,900 | 993 |
| 2024-07-12 | 973 | 993 | 963 | 993 | 14,200 | 993 |
| 2024-07-11 | 977 | 981 | 970 | 973 | 14,300 | 973 |
| 2024-07-10 | 986 | 986 | 977 | 977 | 10,000 | 977 |
| 2024-07-09 | 994 | 994 | 986 | 986 | 8,100 | 986 |
| 2024-07-08 | 998 | 1,000 | 993 | 994 | 3,500 | 994 |
| 2024-07-05 | 1,000 | 1,002 | 994 | 995 | 3,900 | 995 |
| 2024-07-04 | 997 | 1,003 | 996 | 1,003 | 9,900 | 1,003 |
| 2024-07-03 | 995 | 997 | 990 | 995 | 5,500 | 995 |
| 2024-07-02 | 994 | 996 | 987 | 995 | 7,300 | 995 |
| 2024-07-01 | 989 | 995 | 985 | 989 | 10,500 | 989 |
| 2024-06-28 | 986 | 991 | 983 | 991 | 9,400 | 991 |
| 2024-06-27 | 993 | 994 | 983 | 983 | 20,900 | 983 |
| 2024-06-26 | 999 | 999 | 992 | 994 | 9,600 | 994 |
| 2024-06-25 | 1,004 | 1,004 | 991 | 999 | 10,500 | 999 |
| 2024-06-24 | 999 | 1,003 | 991 | 1,003 | 10,900 | 1,003 |
| 2024-06-21 | 993 | 1,003 | 992 | 999 | 13,100 | 999 |
| 2024-06-20 | 1,001 | 1,001 | 985 | 992 | 10,000 | 992 |
| 2024-06-19 | 1,003 | 1,004 | 996 | 996 | 14,100 | 996 |
| 2024-06-18 | 991 | 1,005 | 983 | 1,000 | 18,900 | 1,000 |
| 2024-06-17 | 1,019 | 1,019 | 987 | 993 | 38,200 | 993 |
| 2024-06-14 | 1,015 | 1,028 | 1,007 | 1,021 | 14,000 | 1,021 |
| 2024-06-13 | 1,010 | 1,023 | 1,004 | 1,021 | 14,500 | 1,021 |
| 2024-06-12 | 1,045 | 1,045 | 996 | 1,006 | 46,800 | 1,006 |
| 2024-06-11 | 1,044 | 1,069 | 1,035 | 1,048 | 33,700 | 1,048 |
| 2024-06-10 | 1,030 | 1,037 | 1,007 | 1,035 | 41,400 | 1,035 |
| 2024-06-07 | 1,083 | 1,138 | 1,010 | 1,012 | 192,300 | 1,012 |
| 2024-06-06 | 1,091 | 1,099 | 1,035 | 1,038 | 174,100 | 1,038 |
| 2024-06-05 | 1,141 | 1,267 | 1,090 | 1,111 | 1,574,000 | 1,111 |
| 2024-06-04 | 1,083 | 1,083 | 1,053 | 1,083 | 273,600 | 1,083 |
| 2024-06-03 | 922 | 933 | 922 | 933 | 3,900 | 933 |
| 2024-05-31 | 926 | 927 | 924 | 927 | 1,000 | 927 |
| 2024-05-30 | 915 | 924 | 914 | 921 | 2,500 | 921 |
| 2024-05-29 | 920 | 925 | 916 | 925 | 2,700 | 925 |
| 2024-05-28 | 918 | 925 | 918 | 920 | 1,500 | 920 |
| 2024-05-27 | 920 | 928 | 918 | 920 | 2,800 | 920 |
| 2024-05-24 | 920 | 932 | 920 | 924 | 4,300 | 924 |
| 2024-05-23 | 925 | 926 | 920 | 922 | 5,600 | 922 |
| 2024-05-22 | 931 | 931 | 921 | 922 | 4,600 | 922 |
| 2024-05-21 | 934 | 934 | 922 | 930 | 2,900 | 930 |
| 2024-05-20 | 925 | 934 | 922 | 931 | 6,700 | 931 |
| 2024-05-17 | 922 | 931 | 921 | 930 | 2,600 | 930 |
| 2024-05-16 | 926 | 930 | 921 | 922 | 5,700 | 922 |
| 2024-05-15 | 928 | 935 | 925 | 925 | 1,300 | 925 |
| 2024-05-14 | 929 | 933 | 925 | 926 | 2,800 | 926 |
| 2024-05-13 | 932 | 934 | 927 | 927 | 9,000 | 927 |
| 2024-05-10 | 940 | 945 | 930 | 932 | 11,400 | 932 |
| 2024-05-09 | 944 | 948 | 940 | 940 | 3,400 | 940 |
| 2024-05-08 | 946 | 949 | 944 | 944 | 5,300 | 944 |
| 2024-05-07 | 947 | 949 | 941 | 949 | 5,300 | 949 |
| 2024-05-02 | 936 | 943 | 936 | 941 | 4,100 | 941 |
| 2024-05-01 | 934 | 947 | 933 | 936 | 7,800 | 936 |
| 2024-04-30 | 929 | 936 | 927 | 934 | 9,900 | 934 |
| 2024-04-26 | 954 | 958 | 917 | 929 | 44,300 | 929 |
| 2024-04-25 | 948 | 978 | 947 | 955 | 93,300 | 955 |
| 2024-04-24 | 1,020 | 1,050 | 1,020 | 1,050 | 52,100 | 1,050 |
| 2024-04-23 | 1,014 | 1,016 | 1,002 | 1,016 | 8,200 | 1,016 |
| 2024-04-22 | 1,000 | 1,015 | 1,000 | 1,015 | 12,100 | 1,015 |
| 2024-04-19 | 1,007 | 1,007 | 982 | 995 | 10,000 | 995 |
| 2024-04-18 | 999 | 1,008 | 994 | 1,008 | 2,700 | 1,008 |
| 2024-04-17 | 1,004 | 1,010 | 995 | 999 | 5,500 | 999 |
| 2024-04-16 | 1,013 | 1,014 | 997 | 998 | 7,000 | 998 |
| 2024-04-15 | 1,004 | 1,020 | 1,004 | 1,020 | 4,800 | 1,020 |
| 2024-04-12 | 1,020 | 1,024 | 1,003 | 1,003 | 5,200 | 1,003 |
| 2024-04-11 | 1,020 | 1,022 | 1,012 | 1,015 | 6,200 | 1,015 |
| 2024-04-10 | 1,022 | 1,022 | 1,015 | 1,022 | 4,200 | 1,022 |
| 2024-04-09 | 1,007 | 1,022 | 1,007 | 1,022 | 19,500 | 1,022 |
| 2024-04-08 | 1,002 | 1,013 | 1,001 | 1,008 | 4,800 | 1,008 |
| 2024-04-05 | 997 | 999 | 988 | 999 | 3,300 | 999 |
| 2024-04-04 | 997 | 1,004 | 997 | 1,004 | 3,100 | 1,004 |
| 2024-04-03 | 985 | 999 | 979 | 997 | 13,900 | 997 |
| 2024-04-02 | 991 | 1,003 | 988 | 988 | 5,500 | 988 |
| 2024-04-01 | 1,010 | 1,010 | 992 | 993 | 7,200 | 993 |
| 2024-03-29 | 1,012 | 1,012 | 1,002 | 1,007 | 2,700 | 1,007 |
| 2024-03-28 | 1,010 | 1,013 | 999 | 1,007 | 9,400 | 1,007 |
| 2024-03-27 | 1,033 | 1,040 | 1,020 | 1,020 | 7,300 | 1,020 |
| 2024-03-26 | 1,021 | 1,040 | 1,020 | 1,032 | 12,900 | 1,032 |
| 2024-03-25 | 1,018 | 1,028 | 1,013 | 1,025 | 6,500 | 1,025 |
| 2024-03-22 | 1,020 | 1,024 | 1,013 | 1,020 | 5,500 | 1,020 |
| 2024-03-21 | 1,028 | 1,029 | 1,000 | 1,020 | 12,800 | 1,020 |
| 2024-03-19 | 1,015 | 1,026 | 1,010 | 1,025 | 7,400 | 1,025 |
| 2024-03-18 | 1,010 | 1,025 | 1,000 | 1,024 | 12,200 | 1,024 |
| 2024-03-15 | 1,001 | 1,014 | 1,001 | 1,010 | 10,700 | 1,010 |
| 2024-03-14 | 996 | 1,001 | 996 | 1,001 | 2,400 | 1,001 |
| 2024-03-13 | 1,002 | 1,002 | 996 | 1,002 | 3,000 | 1,002 |
| 2024-03-12 | 999 | 1,003 | 989 | 1,003 | 18,400 | 1,003 |
| 2024-03-11 | 993 | 1,001 | 986 | 990 | 16,300 | 990 |
| 2024-03-08 | 984 | 1,005 | 984 | 1,000 | 7,500 | 1,000 |
| 2024-03-07 | 995 | 1,007 | 992 | 996 | 6,200 | 996 |
| 2024-03-06 | 993 | 1,000 | 990 | 1,000 | 6,200 | 1,000 |
| 2024-03-05 | 991 | 993 | 988 | 993 | 7,400 | 993 |
| 2024-03-04 | 1,000 | 1,000 | 988 | 992 | 3,000 | 992 |
| 2024-03-01 | 988 | 1,000 | 986 | 1,000 | 9,100 | 1,000 |
| 2024-02-29 | 999 | 999 | 982 | 988 | 7,800 | 988 |
| 2024-02-28 | 999 | 1,000 | 995 | 999 | 2,200 | 999 |
| 2024-02-27 | 995 | 1,002 | 995 | 996 | 3,800 | 996 |
| 2024-02-26 | 1,002 | 1,004 | 991 | 995 | 8,300 | 995 |
| 2024-02-22 | 998 | 1,002 | 995 | 1,002 | 3,900 | 1,002 |
| 2024-02-21 | 999 | 1,003 | 994 | 998 | 4,700 | 998 |
| 2024-02-20 | 987 | 999 | 987 | 997 | 2,300 | 997 |
| 2024-02-19 | 988 | 998 | 984 | 985 | 5,100 | 985 |
| 2024-02-16 | 980 | 990 | 980 | 990 | 2,600 | 990 |
| 2024-02-15 | 985 | 987 | 973 | 977 | 9,600 | 977 |
| 2024-02-14 | 996 | 996 | 985 | 991 | 5,500 | 991 |
| 2024-02-13 | 1,001 | 1,001 | 990 | 1,000 | 4,700 | 1,000 |
| 2024-02-09 | 1,000 | 1,002 | 995 | 995 | 2,500 | 995 |
| 2024-02-08 | 997 | 1,001 | 995 | 999 | 4,000 | 999 |
| 2024-02-07 | 1,002 | 1,004 | 994 | 997 | 3,400 | 997 |
| 2024-02-06 | 999 | 1,004 | 996 | 1,002 | 5,300 | 1,002 |
| 2024-02-05 | 1,002 | 1,002 | 993 | 1,000 | 5,500 | 1,000 |
| 2024-02-02 | 991 | 1,002 | 973 | 1,000 | 12,800 | 1,000 |
| 2024-02-01 | 1,000 | 1,007 | 991 | 994 | 11,200 | 994 |
| 2024-01-31 | 1,012 | 1,012 | 1,000 | 1,008 | 13,700 | 1,008 |
| 2024-01-30 | 1,005 | 1,013 | 999 | 1,013 | 24,800 | 1,013 |
| 2024-01-29 | 1,027 | 1,027 | 990 | 1,010 | 69,000 | 1,010 |
| 2024-01-26 | 974 | 1,003 | 972 | 990 | 58,600 | 990 |
| 2024-01-25 | 960 | 971 | 951 | 971 | 14,400 | 971 |
| 2024-01-24 | 963 | 963 | 958 | 960 | 3,800 | 960 |
| 2024-01-23 | 972 | 972 | 951 | 963 | 3,600 | 963 |
| 2024-01-22 | 966 | 973 | 965 | 966 | 13,800 | 966 |
| 2024-01-19 | 956 | 964 | 953 | 961 | 4,000 | 961 |
| 2024-01-18 | 958 | 960 | 951 | 955 | 4,100 | 955 |
| 2024-01-17 | 952 | 956 | 952 | 955 | 2,700 | 955 |
| 2024-01-16 | 954 | 956 | 952 | 954 | 4,800 | 954 |
| 2024-01-15 | 955 | 964 | 950 | 955 | 12,800 | 955 |
| 2024-01-12 | 969 | 972 | 950 | 951 | 10,000 | 951 |
| 2024-01-11 | 965 | 972 | 965 | 968 | 7,100 | 968 |
| 2024-01-10 | 963 | 970 | 961 | 968 | 3,400 | 968 |
| 2024-01-09 | 970 | 971 | 964 | 966 | 5,900 | 966 |
| 2024-01-05 | 964 | 965 | 953 | 965 | 6,300 | 965 |
| 2024-01-04 | 938 | 970 | 937 | 970 | 17,200 | 970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株