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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 846 | 847 | 839 | 841 | 2,100 | 841 |
| 2025-12-11 | 855 | 855 | 840 | 841 | 9,800 | 841 |
| 2025-12-10 | 855 | 855 | 846 | 853 | 2,200 | 853 |
| 2025-12-09 | 855 | 856 | 845 | 856 | 2,500 | 856 |
| 2025-12-08 | 841 | 879 | 841 | 855 | 7,700 | 855 |
| 2025-12-05 | 850 | 858 | 839 | 841 | 21,800 | 841 |
| 2025-12-04 | 825 | 845 | 825 | 840 | 7,700 | 840 |
| 2025-12-03 | 831 | 833 | 821 | 825 | 4,900 | 825 |
| 2025-12-02 | 841 | 841 | 831 | 831 | 1,100 | 831 |
| 2025-12-01 | 834 | 849 | 832 | 841 | 5,700 | 841 |
| 2025-11-28 | 827 | 832 | 821 | 832 | 3,200 | 832 |
| 2025-11-27 | 824 | 825 | 818 | 821 | 2,000 | 821 |
| 2025-11-26 | 815 | 821 | 815 | 821 | 1,600 | 821 |
| 2025-11-25 | 822 | 822 | 815 | 816 | 1,200 | 816 |
| 2025-11-21 | 816 | 819 | 813 | 813 | 6,900 | 813 |
| 2025-11-20 | 815 | 820 | 815 | 816 | 3,900 | 816 |
| 2025-11-19 | 812 | 817 | 812 | 815 | 2,900 | 815 |
| 2025-11-18 | 819 | 820 | 805 | 812 | 8,000 | 812 |
| 2025-11-17 | 822 | 825 | 818 | 825 | 6,700 | 825 |
| 2025-11-14 | 830 | 840 | 821 | 822 | 9,300 | 822 |
| 2025-11-13 | 837 | 837 | 824 | 830 | 3,000 | 830 |
| 2025-11-12 | 825 | 838 | 825 | 835 | 7,100 | 835 |
| 2025-11-11 | 818 | 829 | 818 | 824 | 8,800 | 824 |
| 2025-11-10 | 820 | 823 | 816 | 818 | 9,800 | 818 |
| 2025-11-07 | 828 | 828 | 815 | 818 | 24,400 | 818 |
| 2025-11-06 | 841 | 842 | 824 | 828 | 35,400 | 828 |
| 2025-11-05 | 846 | 851 | 841 | 845 | 4,300 | 845 |
| 2025-11-04 | 855 | 857 | 846 | 846 | 14,600 | 846 |
| 2025-10-31 | 846 | 849 | 840 | 848 | 7,600 | 848 |
| 2025-10-30 | 843 | 846 | 835 | 843 | 18,400 | 843 |
| 2025-10-29 | 857 | 861 | 833 | 843 | 106,000 | 843 |
| 2025-10-28 | 926 | 940 | 918 | 940 | 44,300 | 940 |
| 2025-10-27 | 906 | 921 | 901 | 920 | 14,300 | 920 |
| 2025-10-24 | 903 | 908 | 886 | 898 | 5,800 | 898 |
| 2025-10-23 | 900 | 900 | 893 | 894 | 1,200 | 894 |
| 2025-10-22 | 889 | 906 | 889 | 900 | 12,500 | 900 |
| 2025-10-21 | 893 | 894 | 882 | 894 | 3,100 | 894 |
| 2025-10-20 | 880 | 890 | 876 | 888 | 9,800 | 888 |
| 2025-10-17 | 881 | 883 | 878 | 878 | 2,100 | 878 |
| 2025-10-16 | 888 | 889 | 881 | 882 | 5,500 | 882 |
| 2025-10-15 | 885 | 889 | 884 | 889 | 5,000 | 889 |
| 2025-10-14 | 883 | 896 | 880 | 884 | 6,700 | 884 |
| 2025-10-10 | 904 | 904 | 882 | 894 | 5,400 | 894 |
| 2025-10-09 | 898 | 905 | 898 | 904 | 4,700 | 904 |
| 2025-10-08 | 882 | 898 | 882 | 898 | 6,200 | 898 |
| 2025-10-07 | 887 | 897 | 887 | 891 | 2,100 | 891 |
| 2025-10-06 | 897 | 897 | 882 | 887 | 9,200 | 887 |
| 2025-10-03 | 885 | 893 | 880 | 885 | 4,800 | 885 |
| 2025-10-02 | 898 | 900 | 885 | 887 | 4,900 | 887 |
| 2025-10-01 | 912 | 912 | 874 | 893 | 10,100 | 893 |
| 2025-09-30 | 913 | 916 | 906 | 912 | 4,600 | 912 |
| 2025-09-29 | 906 | 914 | 906 | 906 | 4,600 | 906 |
| 2025-09-26 | 913 | 913 | 905 | 906 | 4,600 | 906 |
| 2025-09-25 | 915 | 915 | 912 | 913 | 2,300 | 913 |
| 2025-09-24 | 906 | 915 | 905 | 915 | 8,900 | 915 |
| 2025-09-22 | 912 | 913 | 903 | 904 | 12,000 | 904 |
| 2025-09-19 | 897 | 907 | 896 | 905 | 11,200 | 905 |
| 2025-09-18 | 903 | 903 | 893 | 895 | 5,600 | 895 |
| 2025-09-17 | 910 | 910 | 896 | 896 | 9,300 | 896 |
| 2025-09-16 | 914 | 930 | 900 | 909 | 45,400 | 909 |
| 2025-09-12 | 877 | 878 | 875 | 876 | 1,400 | 876 |
| 2025-09-11 | 876 | 883 | 873 | 876 | 6,800 | 876 |
| 2025-09-10 | 881 | 882 | 876 | 882 | 3,200 | 882 |
| 2025-09-09 | 882 | 885 | 879 | 881 | 8,400 | 881 |
| 2025-09-08 | 878 | 880 | 878 | 878 | 7,300 | 878 |
| 2025-09-05 | 875 | 882 | 871 | 877 | 7,700 | 877 |
| 2025-09-04 | 874 | 877 | 873 | 876 | 4,300 | 876 |
| 2025-09-03 | 877 | 878 | 873 | 873 | 3,700 | 873 |
| 2025-09-02 | 876 | 880 | 876 | 880 | 2,500 | 880 |
| 2025-09-01 | 878 | 878 | 874 | 874 | 8,000 | 874 |
| 2025-08-29 | 881 | 881 | 876 | 877 | 2,600 | 877 |
| 2025-08-28 | 879 | 880 | 877 | 880 | 1,100 | 880 |
| 2025-08-27 | 879 | 881 | 877 | 877 | 2,300 | 877 |
| 2025-08-26 | 883 | 883 | 875 | 880 | 5,000 | 880 |
| 2025-08-25 | 882 | 885 | 881 | 881 | 2,700 | 881 |
| 2025-08-22 | 888 | 888 | 875 | 880 | 5,100 | 880 |
| 2025-08-21 | 884 | 887 | 874 | 887 | 4,300 | 887 |
| 2025-08-20 | 890 | 890 | 870 | 883 | 9,400 | 883 |
| 2025-08-19 | 897 | 897 | 890 | 890 | 4,000 | 890 |
| 2025-08-18 | 890 | 900 | 888 | 895 | 15,000 | 895 |
| 2025-08-15 | 883 | 889 | 880 | 889 | 4,100 | 889 |
| 2025-08-14 | 886 | 886 | 879 | 882 | 7,500 | 882 |
| 2025-08-13 | 883 | 886 | 877 | 886 | 15,500 | 886 |
| 2025-08-12 | 873 | 880 | 873 | 880 | 5,800 | 880 |
| 2025-08-08 | 871 | 874 | 871 | 873 | 4,200 | 873 |
| 2025-08-07 | 871 | 872 | 870 | 872 | 3,700 | 872 |
| 2025-08-06 | 870 | 872 | 867 | 872 | 3,200 | 872 |
| 2025-08-05 | 865 | 870 | 864 | 870 | 3,700 | 870 |
| 2025-08-04 | 864 | 870 | 864 | 864 | 4,700 | 864 |
| 2025-08-01 | 875 | 880 | 871 | 872 | 4,500 | 872 |
| 2025-07-31 | 887 | 887 | 867 | 869 | 18,500 | 869 |
| 2025-07-30 | 878 | 890 | 875 | 878 | 12,500 | 878 |
| 2025-07-29 | 883 | 892 | 873 | 892 | 12,600 | 892 |
| 2025-07-28 | 886 | 890 | 879 | 885 | 8,700 | 885 |
| 2025-07-25 | 883 | 886 | 878 | 878 | 7,700 | 878 |
| 2025-07-24 | 891 | 891 | 880 | 880 | 12,400 | 880 |
| 2025-07-23 | 875 | 887 | 874 | 880 | 11,000 | 880 |
| 2025-07-22 | 870 | 881 | 870 | 875 | 2,600 | 875 |
| 2025-07-18 | 868 | 874 | 860 | 861 | 9,100 | 861 |
| 2025-07-17 | 873 | 874 | 867 | 868 | 4,300 | 868 |
| 2025-07-16 | 877 | 877 | 873 | 873 | 4,100 | 873 |
| 2025-07-15 | 897 | 897 | 877 | 877 | 9,400 | 877 |
| 2025-07-14 | 876 | 901 | 875 | 899 | 14,000 | 899 |
| 2025-07-11 | 872 | 875 | 860 | 870 | 11,300 | 870 |
| 2025-07-10 | 862 | 871 | 862 | 862 | 3,800 | 862 |
| 2025-07-09 | 868 | 878 | 856 | 861 | 15,200 | 861 |
| 2025-07-08 | 884 | 892 | 860 | 864 | 21,900 | 864 |
| 2025-07-07 | 882 | 898 | 879 | 894 | 4,900 | 894 |
| 2025-07-04 | 902 | 902 | 883 | 883 | 6,900 | 883 |
| 2025-07-03 | 877 | 902 | 870 | 902 | 17,400 | 902 |
| 2025-07-02 | 889 | 899 | 876 | 877 | 17,000 | 877 |
| 2025-07-01 | 886 | 904 | 866 | 899 | 25,600 | 899 |
| 2025-06-30 | 880 | 900 | 880 | 889 | 14,500 | 889 |
| 2025-06-27 | 874 | 894 | 874 | 893 | 16,800 | 893 |
| 2025-06-26 | 879 | 886 | 871 | 874 | 24,800 | 874 |
| 2025-06-25 | 932 | 936 | 858 | 890 | 150,900 | 890 |
| 2025-06-24 | 926 | 975 | 893 | 902 | 759,000 | 902 |
| 2025-06-23 | 824 | 829 | 824 | 825 | 3,500 | 825 |
| 2025-06-20 | 828 | 830 | 826 | 827 | 2,200 | 827 |
| 2025-06-19 | 831 | 832 | 828 | 828 | 4,300 | 828 |
| 2025-06-18 | 830 | 838 | 830 | 838 | 6,600 | 838 |
| 2025-06-17 | 834 | 844 | 826 | 844 | 2,800 | 844 |
| 2025-06-16 | 824 | 832 | 822 | 832 | 1,700 | 832 |
| 2025-06-13 | 828 | 828 | 821 | 823 | 3,000 | 823 |
| 2025-06-12 | 826 | 827 | 826 | 827 | 500 | 827 |
| 2025-06-11 | 837 | 837 | 829 | 830 | 1,400 | 830 |
| 2025-06-10 | 830 | 830 | 828 | 828 | 500 | 828 |
| 2025-06-09 | 838 | 838 | 826 | 826 | 2,000 | 826 |
| 2025-06-06 | 820 | 838 | 819 | 838 | 1,600 | 838 |
| 2025-06-05 | 822 | 822 | 821 | 821 | 900 | 821 |
| 2025-06-04 | 839 | 839 | 820 | 826 | 2,000 | 826 |
| 2025-06-03 | 822 | 822 | 817 | 818 | 1,200 | 818 |
| 2025-06-02 | 815 | 825 | 815 | 818 | 10,500 | 818 |
| 2025-05-30 | 843 | 843 | 832 | 839 | 1,100 | 839 |
| 2025-05-29 | 842 | 842 | 828 | 828 | 600 | 828 |
| 2025-05-28 | 820 | 834 | 820 | 827 | 3,800 | 827 |
| 2025-05-27 | 815 | 825 | 815 | 818 | 800 | 818 |
| 2025-05-26 | 819 | 822 | 815 | 820 | 1,000 | 820 |
| 2025-05-23 | 817 | 817 | 815 | 815 | 900 | 815 |
| 2025-05-22 | 823 | 828 | 817 | 817 | 1,700 | 817 |
| 2025-05-21 | 835 | 835 | 815 | 825 | 1,300 | 825 |
| 2025-05-20 | 818 | 832 | 818 | 832 | 4,400 | 832 |
| 2025-05-19 | 822 | 828 | 820 | 823 | 1,800 | 823 |
| 2025-05-16 | 822 | 824 | 819 | 822 | 2,100 | 822 |
| 2025-05-15 | 818 | 822 | 818 | 822 | 4,100 | 822 |
| 2025-05-14 | 813 | 818 | 813 | 818 | 1,100 | 818 |
| 2025-05-13 | 820 | 822 | 810 | 814 | 5,600 | 814 |
| 2025-05-12 | 803 | 820 | 803 | 820 | 5,200 | 820 |
| 2025-05-09 | 800 | 807 | 793 | 807 | 2,500 | 807 |
| 2025-05-08 | 805 | 805 | 801 | 802 | 3,900 | 802 |
| 2025-05-07 | 805 | 810 | 805 | 805 | 1,200 | 805 |
| 2025-05-02 | 805 | 818 | 805 | 805 | 2,200 | 805 |
| 2025-05-01 | 813 | 815 | 804 | 811 | 7,200 | 811 |
| 2025-04-30 | 816 | 825 | 803 | 823 | 9,900 | 823 |
| 2025-04-28 | 800 | 853 | 800 | 824 | 191,500 | 824 |
| 2025-04-25 | 798 | 815 | 785 | 793 | 8,900 | 793 |
| 2025-04-24 | 789 | 798 | 788 | 798 | 2,800 | 798 |
| 2025-04-23 | 777 | 789 | 777 | 786 | 2,800 | 786 |
| 2025-04-22 | 779 | 779 | 777 | 778 | 600 | 778 |
| 2025-04-21 | 791 | 791 | 779 | 785 | 2,100 | 785 |
| 2025-04-18 | 767 | 784 | 767 | 784 | 2,400 | 784 |
| 2025-04-17 | 757 | 757 | 750 | 757 | 900 | 757 |
| 2025-04-16 | 764 | 767 | 757 | 757 | 1,000 | 757 |
| 2025-04-15 | 764 | 773 | 764 | 764 | 1,800 | 764 |
| 2025-04-14 | 772 | 772 | 764 | 764 | 700 | 764 |
| 2025-04-11 | - | - | - | 769 | - | 769 |
| 2025-04-10 | 763 | 769 | 759 | 769 | 3,100 | 769 |
| 2025-04-09 | 736 | 744 | 730 | 731 | 2,400 | 731 |
| 2025-04-08 | 716 | 757 | 716 | 748 | 5,800 | 748 |
| 2025-04-07 | 702 | 727 | 700 | 710 | 18,600 | 710 |
| 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