5609 日本鋳造(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	94	110	94	105	20,000	1,050
1999-12-29	100	100	96	96	17,000	960
1999-12-28	100	100	100	100	1,000	1,000
1999-12-27	105	105	93	94	18,000	940
1999-12-24	92	100	92	92	16,000	920
1999-12-22	90	100	90	91	45,000	910
1999-12-21	100	100	92	92	89,000	920
1999-12-20	100	100	100	100	29,000	1,000
1999-12-17	102	104	100	100	22,000	1,000
1999-12-16	105	105	101	101	15,000	1,010
1999-12-15	101	105	100	105	44,000	1,050
1999-12-14	101	105	100	101	35,000	1,010
1999-12-13	110	110	100	100	24,000	1,000
1999-12-10	115	115	103	103	3,000	1,030
1999-12-09	110	110	101	101	14,000	1,010
1999-12-08	110	110	100	110	21,000	1,100
1999-12-07	110	115	110	110	17,000	1,100
1999-12-06	120	120	110	110	8,000	1,100
1999-12-03	110	113	110	113	6,000	1,130
1999-12-02	111	111	110	110	12,000	1,100
1999-12-01	111	112	110	110	5,000	1,100
1999-11-30	111	111	111	111	6,000	1,110
1999-11-29	111	111	111	111	3,000	1,110
1999-11-26	111	111	110	111	8,000	1,110
1999-11-25	115	115	115	115	3,000	1,150
1999-11-24	120	120	115	115	19,000	1,150
1999-11-22	132	132	120	120	13,000	1,200
1999-11-19	130	134	116	117	53,000	1,170
1999-11-18	111	129	111	129	32,000	1,290
1999-11-17	105	110	100	110	18,000	1,100
1999-11-16	95	96	91	95	31,000	950
1999-11-15	100	105	98	98	38,000	980
1999-11-12	105	108	100	100	29,000	1,000
1999-11-11	108	108	105	105	8,000	1,050
1999-11-10	110	112	108	108	16,000	1,080
1999-11-09	110	111	100	100	26,000	1,000
1999-11-08	116	116	115	115	51,000	1,150
1999-11-05	117	117	117	117	13,000	1,170
1999-11-04	120	120	115	120	10,000	1,200
1999-11-02	117	120	115	120	8,000	1,200
1999-11-01	119	127	118	118	10,000	1,180
1999-10-29	115	117	115	117	14,000	1,170
1999-10-28	117	117	116	117	10,000	1,170
1999-10-27	117	117	117	117	2,000	1,170
1999-10-26	116	117	116	117	9,000	1,170
1999-10-25	116	120	116	120	10,000	1,200
1999-10-22	117	120	116	116	10,000	1,160
1999-10-21	125	125	116	117	7,000	1,170
1999-10-20	115	125	115	125	16,000	1,250
1999-10-19	111	115	111	115	11,000	1,150
1999-10-18	115	115	111	111	6,000	1,110
1999-10-15	116	116	115	115	13,000	1,150
1999-10-14	120	121	116	117	12,000	1,170
1999-10-13	121	125	120	125	12,000	1,250
1999-10-12	122	122	121	121	17,000	1,210
1999-10-08	125	125	120	120	11,000	1,200
1999-10-07	125	125	120	120	21,000	1,200
1999-10-06	125	125	123	125	25,000	1,250
1999-10-05	124	124	123	123	16,000	1,230
1999-10-04	124	125	124	124	11,000	1,240
1999-10-01	124	125	123	124	9,000	1,240
1999-09-30	125	125	123	123	15,000	1,230
1999-09-29	126	127	125	125	9,000	1,250
1999-09-28	125	125	125	125	9,000	1,250
1999-09-27	130	130	127	127	11,000	1,270
1999-09-24	128	128	125	125	7,000	1,250
1999-09-22	128	128	126	128	16,000	1,280
1999-09-21	128	128	128	128	3,000	1,280
1999-09-20	138	138	122	122	11,000	1,220
1999-09-17	140	140	138	138	8,000	1,380
1999-09-16	120	121	120	121	24,000	1,210
1999-09-14	140	141	131	131	46,000	1,310
1999-09-13	140	140	140	140	32,000	1,400
1999-09-10	150	150	140	140	16,000	1,400
1999-09-09	145	145	140	140	38,000	1,400
1999-09-08	143	150	140	140	33,000	1,400
1999-09-07	140	143	140	143	16,000	1,430
1999-09-06	146	146	140	140	25,000	1,400
1999-09-03	155	155	145	145	20,000	1,450
1999-09-02	151	151	150	150	30,000	1,500
1999-09-01	140	155	140	150	27,000	1,500
1999-08-31	152	152	145	145	21,000	1,450
1999-08-30	150	150	150	150	14,000	1,500
1999-08-27	151	151	150	150	19,000	1,500
1999-08-26	155	155	151	151	6,000	1,510
1999-08-25	163	163	157	157	4,000	1,570
1999-08-24	165	165	164	164	9,000	1,640
1999-08-23	150	155	150	154	20,000	1,540
1999-08-20	150	150	145	146	16,000	1,460
1999-08-19	150	150	150	150	14,000	1,500
1999-08-18	157	157	155	155	12,000	1,550
1999-08-17	161	161	157	157	16,000	1,570
1999-08-16	160	161	160	161	5,000	1,610
1999-08-13	159	161	159	161	18,000	1,610
1999-08-12	159	159	150	150	24,000	1,500
1999-08-11	165	165	156	157	11,000	1,570
1999-08-10	160	165	160	165	6,000	1,650
1999-08-09	160	160	159	159	14,000	1,590
1999-08-06	164	170	160	165	37,000	1,650
1999-08-05	162	162	160	161	22,000	1,610
1999-08-04	160	176	160	161	6,000	1,610
1999-08-03	179	179	160	160	11,000	1,600
1999-08-02	170	170	165	165	36,000	1,650
1999-07-30	172	172	172	172	14,000	1,720
1999-07-29	181	181	180	180	20,000	1,800
1999-07-28	194	194	184	186	11,000	1,860
1999-07-27	172	180	172	174	36,000	1,740
1999-07-26	169	180	169	172	36,000	1,720
1999-07-23	191	191	185	189	33,000	1,890
1999-07-22	195	195	191	191	9,000	1,910
1999-07-21	200	205	190	200	27,000	2,000
1999-07-19	200	203	198	203	19,000	2,030
1999-07-16	198	207	198	200	54,000	2,000
1999-07-15	204	205	200	205	34,000	2,050
1999-07-14	210	211	201	204	39,000	2,040
1999-07-13	205	205	204	205	28,000	2,050
1999-07-12	227	227	205	205	50,000	2,050
1999-07-09	194	225	193	225	125,000	2,250
1999-07-08	196	200	193	193	50,000	1,930
1999-07-07	207	207	196	200	69,000	2,000
1999-07-06	205	210	200	207	81,000	2,070
1999-07-05	211	211	196	211	45,000	2,110
1999-07-02	215	215	211	212	43,000	2,120
1999-07-01	215	219	210	214	69,000	2,140
1999-06-30	208	227	208	218	49,000	2,180
1999-06-29	220	220	205	205	119,000	2,050
1999-06-28	239	239	220	220	92,000	2,200
1999-06-25	239	255	230	240	403,000	2,400
1999-06-24	220	245	220	240	611,000	2,400
1999-06-23	205	222	205	218	321,000	2,180
1999-06-22	210	230	199	201	509,000	2,010
1999-06-21	180	205	180	205	318,000	2,050
1999-06-18	176	185	172	175	110,000	1,750
1999-06-17	174	190	174	176	257,000	1,760
1999-06-16	163	180	158	175	159,000	1,750
1999-06-15	145	170	145	158	233,000	1,580
1999-06-14	144	148	143	147	44,000	1,470
1999-06-11	148	155	142	145	185,000	1,450
1999-06-10	124	155	123	136	146,000	1,360
1999-06-09	118	121	115	121	40,000	1,210
1999-06-08	118	120	118	118	21,000	1,180
1999-06-07	116	119	116	118	6,000	1,180
1999-06-04	117	120	116	116	33,000	1,160
1999-06-03	120	120	117	117	14,000	1,170
1999-06-02	119	120	119	119	14,000	1,190
1999-06-01	120	121	119	120	30,000	1,200
1999-05-31	119	121	119	121	24,000	1,210
1999-05-28	117	120	116	118	52,000	1,180
1999-05-27	116	119	116	117	28,000	1,170
1999-05-26	112	118	112	115	29,000	1,150
1999-05-25	112	113	112	112	11,000	1,120
1999-05-24	111	111	110	110	10,000	1,100
1999-05-21	111	111	111	111	6,000	1,110
1999-05-20	110	111	110	111	4,000	1,110
1999-05-19	112	112	110	110	17,000	1,100
1999-05-18	110	110	110	110	5,000	1,100
1999-05-17	120	120	110	110	12,000	1,100
1999-05-14	123	125	120	120	6,000	1,200
1999-05-13	128	128	121	121	30,000	1,210
1999-05-12	118	128	118	128	88,000	1,280
1999-05-11	115	118	113	118	51,000	1,180
1999-05-10	116	116	112	112	15,000	1,120
1999-05-07	110	116	110	116	23,000	1,160
1999-05-06	110	115	106	115	19,000	1,150
1999-04-30	106	110	105	110	11,000	1,100
1999-04-28	110	114	110	114	10,000	1,140
1999-04-27	115	115	110	110	23,000	1,100
1999-04-26	106	115	106	115	12,000	1,150
1999-04-23	110	115	106	106	25,000	1,060
1999-04-22	112	112	110	110	17,000	1,100
1999-04-21	115	115	113	113	23,000	1,130
1999-04-20	116	118	115	115	48,000	1,150
1999-04-19	113	119	112	118	76,000	1,180
1999-04-16	109	115	107	113	72,000	1,130
1999-04-15	106	109	106	109	5,000	1,090
1999-04-14	107	109	105	105	36,000	1,050
1999-04-13	102	110	102	108	48,000	1,080
1999-04-12	110	110	101	102	32,000	1,020
1999-04-09	109	110	105	110	40,000	1,100
1999-04-08	105	110	105	109	93,000	1,090
1999-04-07	93	105	93	105	52,000	1,050
1999-04-06	91	96	91	91	33,000	910
1999-04-05	87	93	87	90	10,000	900
1999-04-02	90	92	88	90	17,000	900
1999-04-01	87	90	86	86	18,000	860
1999-03-31	87	87	87	87	2,000	870
1999-03-30	86	87	85	86	6,000	860
1999-03-29	87	96	86	96	11,000	960
1999-03-26	95	95	87	87	9,000	870
1999-03-25	89	90	85	85	18,000	850
1999-03-24	90	90	85	85	12,000	850
1999-03-23	90	95	90	90	18,000	900
1999-03-19	95	95	90	95	11,000	950
1999-03-18	100	100	96	96	39,000	960
1999-03-17	100	100	96	97	26,000	970
1999-03-16	101	101	96	99	34,000	990
1999-03-15	84	86	84	86	11,000	860
1999-03-12	85	87	81	83	33,000	830
1999-03-11	83	88	83	87	12,000	870
1999-03-10	80	90	80	82	43,000	820
1999-03-09	80	80	77	80	15,000	800
1999-03-08	80	80	75	75	12,000	750
1999-03-05	78	78	72	78	12,000	780
1999-03-04	78	80	78	78	18,000	780
1999-03-03	79	80	78	78	37,000	780
1999-03-02	78	80	77	80	12,000	800
1999-03-01	76	76	76	76	8,000	760
1999-02-26	79	79	79	79	3,000	790
1999-02-25	78	79	78	79	2,000	790
1999-02-24	75	80	75	77	10,000	770
1999-02-23	79	80	78	80	11,000	800
1999-02-22	79	79	75	79	12,000	790
1999-02-19	75	75	73	74	7,000	740
1999-02-18	73	74	72	73	18,000	730
1999-02-17	76	77	75	75	10,000	750
1999-02-16	78	78	75	75	17,000	750
1999-02-15	78	78	77	77	5,000	770
1999-02-12	80	80	78	78	11,000	780
1999-02-10	80	80	78	80	5,000	800
1999-02-09	80	80	80	80	2,000	800
1999-02-08	80	80	80	80	1,000	800
1999-02-05	78	78	77	77	12,000	770
1999-02-04	87	87	80	80	3,000	800
1999-02-03	88	88	77	77	5,000	770
1999-02-02	84	90	84	90	14,000	900
1999-02-01	75	83	75	83	5,000	830
1999-01-29	75	81	75	81	16,000	810
1999-01-28	81	81	79	79	27,000	790
1999-01-27	79	81	79	80	15,000	800
1999-01-26	75	80	75	80	3,000	800
1999-01-25	72	72	72	72	2,000	720
1999-01-22	73	73	73	73	3,000	730
1999-01-21	79	81	78	81	6,000	810
1999-01-20	72	78	72	78	9,000	780
1999-01-19	71	71	71	71	5,000	710
1999-01-18	74	74	74	74	3,000	740
1999-01-14	79	79	74	74	6,000	740
1999-01-13	74	80	74	80	10,000	800
1999-01-12	80	80	71	71	6,000	710
1999-01-11	75	75	75	75	3,000	750
1999-01-08	80	80	80	80	17,000	800
1999-01-07	81	81	80	81	10,000	810
1999-01-06	80	80	80	80	2,000	800
1999-01-05	80	80	80	80	11,000	800
1999-01-04	80	80	80	80	4,000	800

分割・併合履歴： [2017-09-27]1株→0.1株