5609 日本鋳造(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-028898908888902,200890
2023-06-01890890890890400890
2023-05-318948948918911,900891
2023-05-309009018979001,300900
2023-05-299059068978991,500899
2023-05-269059128988984,500898
2023-05-258949148939149,300914
2023-05-24887887886887900887
2023-05-238908928848894,300889
2023-05-228938938878902,100890
2023-05-198868928858891,300889
2023-05-188878908768809,200880
2023-05-179039098888955,600895
2023-05-1689590289390113,900901
2023-05-159029048958951,000895
2023-05-129109108988992,200899
2023-05-119079089069062,000906
2023-05-1090992090091012,600910
2023-05-099029098969063,400906
2023-05-08900900893899800899
2023-05-029059058959024,700902
2023-05-019079129039052,800905
2023-04-2892392390391311,700913
2023-04-279009158989138,600913
2023-04-268988988828853,600885
2023-04-259049048968973,700897
2023-04-249109109019016,100901
2023-04-219219229069084,100908
2023-04-2092392390592114,800921
2023-04-199009048909047,800904
2023-04-1890290387989618,900896
2023-04-1789495588791649,600916
2023-04-1487588187287515,900875
2023-04-138798808608604,300860
2023-04-1288788786087915,600879
2023-04-1184794084088981,500889
2023-04-108458458348371,100837
2023-04-078338488328322,300832
2023-04-068348358288303,200830
2023-04-058508508318405,900840
2023-04-048478628478472,700847
2023-04-038548628548622,700862
2023-03-318598598438542,000854
2023-03-308508588438431,100843
2023-03-298628628608611,200861
2023-03-288708758608621,400862
2023-03-278788788758754,500875
2023-03-248648788648782,100878
2023-03-238538658538643,600864
2023-03-228628648588581,500858
2023-03-208558578468465,800846
2023-03-178578608558555,500855
2023-03-168528548488494,400849
2023-03-158588598518583,700858
2023-03-148598598508527,500852
2023-03-138618658558654,300865
2023-03-108648738648686,100868
2023-03-0988288487387917,800879
2023-03-088828828778775,500877
2023-03-078828878798803,600880
2023-03-0687788587388113,800881
2023-03-038688738688712,000871
2023-03-02866869865867800867
2023-03-018648658508655,000865
2023-02-288718718688681,500868
2023-02-278608638548633,000863
2023-02-248568728568611,500861
2023-02-228608608558551,900855
2023-02-2186387486086019,300860
2023-02-208478598478595,600859
2023-02-178438508378461,600846
2023-02-168488488408402,000840
2023-02-158308408308401,900840
2023-02-148288358288341,000834
2023-02-138268308268303,100830
2023-02-108318328308301,800830
2023-02-098288348288311,900831
2023-02-088298308288281,100828
2023-02-078348348268302,300830
2023-02-068448448158305,900830
2023-02-03845845841842800842
2023-02-028458478448451,600845
2023-02-018418528418442,500844
2023-01-318518518418444,500844
2023-01-3085386584985015,300850
2023-01-278718718668667,900866
2023-01-268688718628645,500864
2023-01-258688768668765,900876
2023-01-248598738598736,800873
2023-01-238648648588597,600859
2023-01-208288508288507,700850
2023-01-198198308198292,600829
2023-01-188208278208253,100825
2023-01-178198208198201,400820
2023-01-168178218178201,800820
2023-01-138208208158174,700817
2023-01-128208238208208,700820
2023-01-118248248208202,200820
2023-01-108198248198212,400821
2023-01-068178238178191,200819
2023-01-058188248188241,300824
2023-01-048178208168181,400818

分割・併合履歴 : [2017-09-27]1株→0.1株