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
2022-06-289009088909007,300900
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