5609 日本鋳造(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-229891,012962962138,000962
2021-10-211,0041,02998999167,300991
2021-10-201,0041,02998999167,300991
2021-10-1996699696598858,000988
2021-10-1896097095096917,600969
2021-10-1595396093595514,100955
2021-10-1493395593094615,000946
2021-10-1395195292792919,300929
2021-10-1295696594394717,700947
2021-10-1194396694095821,400958
2021-10-0891894691892817,200928
2021-10-0790592890591227,000912
2021-10-0692593790391330,600913
2021-10-0591192590392328,000923
2021-10-0495395591692033,500920
2021-10-0195596294194118,000941
2021-09-3095396695095923,500959
2021-09-2995096294494929,400949
2021-09-2896598795896963,800969
2021-09-2794595994095054,700950
2021-09-249901,007955960144,200960
2021-09-229951,092980980403,700980
2021-09-219901,035983995269,000995
2021-09-171,1531,1931,0221,0442,522,2001,044
2021-09-169061,0569061,0561,058,6001,056
2021-09-1592093590690648,400906
2021-09-1492294090693889,800938
2021-09-13960973922926347,200926
2021-09-101,0131,0139441,000690,4001,000
2021-09-098588638558637,500863
2021-09-088628668598605,800860
2021-09-078608648588587,100858
2021-09-0687087085886310,400863
2021-09-038608618578588,300858
2021-09-028628658568635,500863
2021-09-0186388086086520,800865
2021-08-318568658548589,900858
2021-08-308468568468555,600855
2021-08-278468468418461,600846
2021-08-268428458418421,500842
2021-08-258408468408403,500840
2021-08-248438458408401,900840
2021-08-238408408358351,300835
2021-08-2084584683383312,600833
2021-08-198558558468467,000846
2021-08-188548618548565,100856
2021-08-1785486385486011,300860
2021-08-1686486485385416,500854
2021-08-138528638528598,300859
2021-08-128628668588667,400866
2021-08-118498578498575,200857
2021-08-108478518438454,900845
2021-08-068458478408436,000843
2021-08-0584385984084014,400840
2021-08-048478548438438,500843
2021-08-038568568468477,700847
2021-08-0286086385285616,000856
2021-07-3085687484886227,000862
2021-07-2984985684885011,100850
2021-07-2887087784484561,400845
2021-07-2789889886287460,700874
2021-07-26870895853895203,700895
2021-07-21958980954960177,500960
2021-07-2094495493595468,000954
2021-07-1994995993495464,300954
2021-07-1691395888594967,900949
2021-07-159219249049128,700912
2021-07-1490892090292011,300920
2021-07-139089119009066,600906
2021-07-129009068989049,400904
2021-07-0988488986388917,900889
2021-07-089019038938939,600893
2021-07-078938988938983,000898
2021-07-069019018978973,300897
2021-07-058939008938987,000898
2021-07-028819008818929,700892
2021-07-018938938818814,300881
2021-06-3090390388489312,400893
2021-06-298979048959009,900900
2021-06-289079078938975,700897
2021-06-258858988838984,700898
2021-06-248708868708762,500876
2021-06-2389390087087023,500870
2021-06-228868958868914,200891
2021-06-2190090087587514,500875
2021-06-1891291389990711,000907
2021-06-1790891189591116,500911
2021-06-1687291087291037,300910
2021-06-158678758618726,500872
2021-06-1485086784486711,700867
2021-06-1185185484184215,500842
2021-06-108518598518558,300855
2021-06-098578578498523,600852
2021-06-088568618518553,800855
2021-06-078608618528534,200853
2021-06-0485886085085515,900855
2021-06-038618628478476,900847
2021-06-028528668528596,400859
2021-06-018658668518517,900851
2021-05-318728728518625,500862
2021-05-288658708648674,900867
2021-05-2786687886286212,600862
2021-05-268798798658698,400869
2021-05-2586188586088517,200885
2021-05-2485186385185611,300856
2021-05-2185585583784410,700844
2021-05-2083585582984921,000849
2021-05-198438468328356,000835
2021-05-1883285383284212,700842
2021-05-1784484983283411,900834
2021-05-1485686183383924,700839
2021-05-1385886083084442,900844
2021-05-1288389286387335,400873
2021-05-119029028858926,300892
2021-05-109009098958959,600895
2021-05-079079088929008,600900
2021-05-0689091288090513,100905
2021-04-3089290288588518,900885
2021-04-2891291289189233,600892
2021-04-2792592890691128,200911
2021-04-26956966920927140,700927
2021-04-2388694587593884,900938
2021-04-2288789787388616,700886
2021-04-2189089186888716,000887
2021-04-2089590688690510,700905
2021-04-1988590688590627,700906
2021-04-1687789287088918,300889
2021-04-1586388486387714,200877
2021-04-1488988986186126,400861
2021-04-1389089985088424,800884
2021-04-1289989986989022,400890
2021-04-0989490189089523,400895
2021-04-0889591188589410,000894
2021-04-0790091489790810,700908
2021-04-0691391889089012,300890
2021-04-059129169069089,500908
2021-04-0292092090091315,100913
2021-04-0191991989891114,000911
2021-03-319259259119159,700915
2021-03-3091992690391214,100912
2021-03-2994494792092918,900929
2021-03-2692095092093630,100936
2021-03-2588992088992013,300920
2021-03-2492192188189034,300890
2021-03-2393293892192612,500926
2021-03-2292193191693115,400931
2021-03-199209299099245,300924
2021-03-1893193491892014,500920
2021-03-1791792991492712,600927
2021-03-1692793892092310,900923
2021-03-1594996993293330,500933
2021-03-1295895892693874,800938
2021-03-1187490187489313,300893
2021-03-1086688486688011,600880
2021-03-0984887184886314,600863
2021-03-0888888884185627,900856
2021-03-0590990983687937,400879
2021-03-0493693689891128,900911
2021-03-039489489349368,300936
2021-03-0296096293093918,000939
2021-03-0192593892193824,000938
2021-02-2691895991693056,700930
2021-02-2596096892192826,200928
2021-02-2494098393094375,000943
2021-02-2294097492594395,500943
2021-02-19885916879911121,400911
2021-02-1887387385686017,800860
2021-02-1785786985086719,100867
2021-02-1687787885786924,500869
2021-02-1587988587387325,500873
2021-02-1288088086686625,100866
2021-02-1088188587288113,300881
2021-02-0988389586787427,800874
2021-02-0886888486787726,600877
2021-02-0589289886586745,700867
2021-02-0491191888889398,200893
2021-02-03830915830896211,300896
2021-02-0279183078782842,200828
2021-02-0179079678278523,300785
2021-01-2980882079879837,900798
2021-01-2881281980080733,700807
2021-01-2782783581982419,200824
2021-01-2684184782082761,000827
2021-01-25862870834851289,300851
2021-01-2278081476780769,200807
2021-01-2178178276078053,000780
2021-01-2073576973376939,300769
2021-01-197227387207369,000736
2021-01-1872473472272614,800726
2021-01-1573974071972217,500722
2021-01-1474075271673931,600739
2021-01-137327417307408,100740
2021-01-1273674071373221,900732
2021-01-0875375374075015,400750
2021-01-0773475173475028,700750
2021-01-067307347257306,000730
2021-01-0572373672273012,100730
2021-01-047317317127149,000714

分割・併合履歴 : [2017-09-27]1株→0.1株