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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
