5609 日本鋳造(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-088268278238242,900824
2022-12-078278278268272,800827
2022-12-068268338268271,800827
2022-12-0583183982682610,500826
2022-12-028358388318332,900833
2022-12-018378408378404,700840
2022-11-30835836835836500836
2022-11-298358368348352,100835
2022-11-288348408348363,500836
2022-11-258408408368361,700836
2022-11-248388388348363,100836
2022-11-228358398348366,000836
2022-11-218408408358362,900836
2022-11-188418418358401,100840
2022-11-17837838833833500833
2022-11-168308338308321,100832
2022-11-158368388328381,400838
2022-11-148468468378371,900837
2022-11-118528528448461,500846
2022-11-108438458438431,500843
2022-11-098448468418443,200844
2022-11-088438558438464,100846
2022-11-078438458428443,600844
2022-11-04848848842843500843
2022-11-028458568438482,100848
2022-11-01852852852852400852
2022-10-318538558508531,900853
2022-10-288388508388501,300850
2022-10-2782584782584214,900842
2022-10-2685386585186514,300865
2022-10-258458558458513,700851
2022-10-248458468338461,200846
2022-10-218488498378491,900849
2022-10-20840846840846700846
2022-10-198448468388382,400838
2022-10-18835840835840400840
2022-10-17---837-837
2022-10-148318488308374,900837
2022-10-138268348248341,100834
2022-10-12829829828828200828
2022-10-118288418278386,900838
2022-10-078298328298321,700832
2022-10-068348368328321,200832
2022-10-058218368218329,000832
2022-10-048328348268342,600834
2022-10-038378378218297,500829
2022-09-308418418248251,600825
2022-09-298268308258262,700826
2022-09-288348348228246,500824
2022-09-278418418408401,100840
2022-09-268618698388416,700841
2022-09-228418628418621,400862
2022-09-218508508468461,400846
2022-09-208508538488501,700850
2022-09-1684485384285310,300853
2022-09-158438448428432,600843
2022-09-148328518328437,100843
2022-09-138608608588581,300858
2022-09-128628648568602,800860
2022-09-098568568558561,800856
2022-09-088518598518593,700859
2022-09-078618618508513,900851
2022-09-068598668588581,800858
2022-09-058608618598603,600860
2022-09-028648668608611,700861
2022-09-018718718638702,900870
2022-08-318768768698702,200870
2022-08-30871875871875700875
2022-08-298768768708712,300871
2022-08-268748808748804,300880
2022-08-258778848778802,700880
2022-08-24879879877877800877
2022-08-238828828768771,100877
2022-08-228808838808831,500883
2022-08-198818828788781,000878
2022-08-188748838708753,400875
2022-08-178698748668724,300872
2022-08-16869869861862800862
2022-08-158708708628631,300863
2022-08-128628668608642,400864
2022-08-108618638578621,800862
2022-08-098618638568606,900860
2022-08-088688708658672,900867
2022-08-058748748688681,300868
2022-08-048788788688701,200870
2022-08-038758758678713,100871
2022-08-028808808738733,400873
2022-08-018768808748785,900878
2022-07-298888888798795,900879
2022-07-288878898818827,800882
2022-07-2788789887389042,800890
2022-07-2692593992193228,600932
2022-07-2589692689491813,400918
2022-07-228908948888945,400894
2022-07-218908918858902,900890
2022-07-208888888828823,400882
2022-07-198888888808854,300885
2022-07-158828828818811,000881
2022-07-148878878818815,800881
2022-07-13880882880882800882
2022-07-128848848768781,200878
2022-07-118808908808806,000880
2022-07-088828868778775,100877
2022-07-078758808758801,300880
2022-07-068828868758754,000875
2022-07-058828868828862,800886
2022-07-048918918818812,800881
2022-07-018959008828895,500889
2022-06-309079078969002,100900
2022-06-299009089009012,500901
2022-06-289009088909007,300900
2022-06-279029028928993,300899
2022-06-249059058908922,900892
2022-06-2390091589389813,500898
2022-06-228968988868861,500886
2022-06-218959038908943,100894
2022-06-2090990988088510,000885
2022-06-1790590989290910,700909
2022-06-169159239099091,800909
2022-06-1592892890991514,500915
2022-06-149209299159295,400929
2022-06-1393193991992915,000929
2022-06-109469539449473,800947
2022-06-099589609519593,400959
2022-06-089459609459558,900955
2022-06-079459509419419,200941
2022-06-069369429319401,800940
2022-06-039549569419436,700943
2022-06-029359589359482,600948
2022-06-0192596192594619,900946
2022-05-3192392991892512,900925
2022-05-309189289179178,700917
2022-05-2791295791092521,500925
2022-05-26939958904911101,800911
2022-05-259931,01996997825,000978
2022-05-241,0391,0511,0051,02347,2001,023
2022-05-231,0061,0271,0051,02720,5001,027
2022-05-209741,0029711,00039,8001,000
2022-05-1995997695197432,800974
2022-05-1896097295696927,300969
2022-05-1795396095095517,100955
2022-05-1696196494795318,300953
2022-05-1395495894995615,300956
2022-05-1296096694395325,900953
2022-05-1196697396296228,300962
2022-05-1096097493696464,300964
2022-05-0999899896596583,800965
2022-05-06940994940983103,200983
2022-05-0290093590093377,000933
2022-04-2889490289090259,800902
2022-04-27900910872905252,500905
2022-04-268248348188308,900830
2022-04-258118268118213,300821
2022-04-228188228138222,900822
2022-04-218238258188202,500820
2022-04-208238238168173,800817
2022-04-198288298128127,300812
2022-04-188138288118283,200828
2022-04-158148198068163,000816
2022-04-148108128028103,200810
2022-04-138058078018071,400807
2022-04-128208207977987,500798
2022-04-118208248048128,600812
2022-04-088208288188205,800820
2022-04-0786086781082451,300824
2022-04-06821922815886218,900886
2022-04-058268298228221,100822
2022-04-048188268188251,600825
2022-04-018188188148173,600817
2022-03-31825825814815900815
2022-03-308108258108253,300825
2022-03-298318388258269,200826
2022-03-288278308278281,600828
2022-03-258318328228328,100832
2022-03-248198328198295,000829
2022-03-238208248178192,700819
2022-03-228128228128149,600814
2022-03-188008118008082,400808
2022-03-177968117968016,600801
2022-03-167958077958007,300800
2022-03-158188188008014,800801
2022-03-147938197888195,100819
2022-03-117867897777895,600789
2022-03-107827927827863,400786
2022-03-097807947807808,500780
2022-03-0878980077080014,200800
2022-03-0781381379180510,800805
2022-03-048278278108205,300820
2022-03-038218348218276,700827
2022-03-0283183280781119,100811
2022-03-0181184681183018,400830
2022-02-2881382879981311,600813
2022-02-257948047938043,100804
2022-02-2482282779179110,900791
2022-02-228208428128347,300834
2022-02-218378398208339,900833
2022-02-188308378308372,200837
2022-02-178338408338371,600837
2022-02-1683784082084010,600840
2022-02-158408428218215,000821
2022-02-1484284982484910,700849
2022-02-1083385983284311,200843
2022-02-0982383081482611,000826
2022-02-088058258058214,200821
2022-02-077958117868119,600811
2022-02-047817937807933,000793
2022-02-037837977817854,900785
2022-02-027777947777907,100790
2022-02-017847987777879,700787
2022-01-317807857717769,500776
2022-01-287777837677766,000776
2022-01-2779980076177230,300772
2022-01-2679881078381037,100810
2022-01-2578282577081345,600813
2022-01-247667927627804,800780
2022-01-217807857627749,900774
2022-01-207707807687792,400779
2022-01-1978978977077010,000770
2022-01-188028077877899,000789
2022-01-178128127958023,600802
2022-01-148128127988047,700804
2022-01-138108128048123,800812
2022-01-128078108018069,600806
2022-01-118068067938014,900801
2022-01-0782082079180119,100801
2022-01-068168218038127,900812
2022-01-0584484481382618,800826
2022-01-0480681680481412,200814

分割・併合履歴 : [2017-09-27]1株→0.1株