5609 日本鋳造(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 71 | 75 | 71 | 75 | 2,000 | 750 |
| 2000-12-28 | 73 | 73 | 71 | 71 | 8,000 | 710 |
| 2000-12-27 | 73 | 73 | 72 | 72 | 4,000 | 720 |
| 2000-12-26 | 73 | 73 | 71 | 72 | 10,000 | 720 |
| 2000-12-25 | 80 | 80 | 70 | 78 | 5,000 | 780 |
| 2000-12-22 | 72 | 80 | 67 | 80 | 27,000 | 800 |
| 2000-12-21 | 75 | 75 | 65 | 75 | 58,000 | 750 |
| 2000-12-20 | 75 | 77 | 70 | 74 | 13,000 | 740 |
| 2000-12-19 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2000-12-18 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2000-12-15 | 81 | 81 | 75 | 77 | 18,000 | 770 |
| 2000-12-14 | 82 | 82 | 81 | 81 | 14,000 | 810 |
| 2000-12-13 | 83 | 83 | 81 | 81 | 17,000 | 810 |
| 2000-12-12 | 82 | 85 | 81 | 81 | 7,000 | 810 |
| 2000-12-11 | 86 | 86 | 78 | 80 | 8,000 | 800 |
| 2000-12-07 | 84 | 90 | 83 | 90 | 15,000 | 900 |
| 2000-12-06 | 95 | 95 | 83 | 83 | 18,000 | 830 |
| 2000-12-05 | 86 | 88 | 85 | 88 | 8,000 | 880 |
| 2000-12-04 | 92 | 92 | 86 | 86 | 4,000 | 860 |
| 2000-12-01 | 87 | 87 | 85 | 85 | 5,000 | 850 |
| 2000-11-30 | 88 | 92 | 87 | 87 | 15,000 | 870 |
| 2000-11-29 | 97 | 97 | 85 | 85 | 54,000 | 850 |
| 2000-11-28 | 85 | 108 | 85 | 97 | 115,000 | 970 |
| 2000-11-27 | 78 | 84 | 78 | 83 | 12,000 | 830 |
| 2000-11-24 | 77 | 79 | 77 | 79 | 6,000 | 790 |
| 2000-11-22 | 75 | 77 | 75 | 75 | 6,000 | 750 |
| 2000-11-21 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2000-11-20 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2000-11-17 | 76 | 78 | 74 | 74 | 9,000 | 740 |
| 2000-11-16 | 78 | 80 | 78 | 80 | 5,000 | 800 |
| 2000-11-15 | 80 | 80 | 76 | 76 | 15,000 | 760 |
| 2000-11-13 | 78 | 79 | 78 | 78 | 6,000 | 780 |
| 2000-11-10 | 78 | 79 | 78 | 79 | 9,000 | 790 |
| 2000-11-09 | 78 | 79 | 78 | 78 | 7,000 | 780 |
| 2000-11-07 | 79 | 79 | 76 | 76 | 4,000 | 760 |
| 2000-11-06 | 76 | 76 | 75 | 76 | 14,000 | 760 |
| 2000-11-02 | 76 | 76 | 75 | 75 | 19,000 | 750 |
| 2000-11-01 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2000-10-31 | 74 | 74 | 73 | 73 | 8,000 | 730 |
| 2000-10-30 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2000-10-27 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2000-10-26 | 78 | 78 | 76 | 76 | 3,000 | 760 |
| 2000-10-25 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2000-10-24 | 76 | 80 | 76 | 80 | 3,000 | 800 |
| 2000-10-23 | 80 | 80 | 80 | 80 | 13,000 | 800 |
| 2000-10-20 | 76 | 77 | 76 | 77 | 9,000 | 770 |
| 2000-10-19 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2000-10-17 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2000-10-16 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2000-10-13 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2000-10-12 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2000-10-11 | 80 | 80 | 71 | 75 | 15,000 | 750 |
| 2000-10-10 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2000-10-06 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-10-05 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2000-10-04 | 81 | 81 | 79 | 79 | 19,000 | 790 |
| 2000-10-03 | 81 | 81 | 81 | 81 | 13,000 | 810 |
| 2000-09-28 | 85 | 85 | 83 | 85 | 5,000 | 850 |
| 2000-09-27 | 85 | 85 | 83 | 83 | 9,000 | 830 |
| 2000-09-26 | 90 | 90 | 85 | 85 | 21,000 | 850 |
| 2000-09-25 | 89 | 89 | 83 | 88 | 9,000 | 880 |
| 2000-09-22 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2000-09-21 | 93 | 93 | 81 | 81 | 18,000 | 810 |
| 2000-09-20 | 85 | 90 | 83 | 83 | 17,000 | 830 |
| 2000-09-18 | 84 | 84 | 83 | 83 | 9,000 | 830 |
| 2000-09-14 | 86 | 86 | 85 | 85 | 9,000 | 850 |
| 2000-09-13 | 86 | 86 | 85 | 85 | 10,000 | 850 |
| 2000-09-12 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2000-09-11 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2000-09-08 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2000-09-07 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2000-09-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2000-09-04 | 97 | 97 | 90 | 93 | 9,000 | 930 |
| 2000-09-01 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2000-08-31 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2000-08-30 | 90 | 91 | 90 | 91 | 12,000 | 910 |
| 2000-08-29 | 96 | 96 | 93 | 93 | 11,000 | 930 |
| 2000-08-28 | 96 | 96 | 95 | 95 | 5,000 | 950 |
| 2000-08-25 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2000-08-24 | 96 | 96 | 90 | 92 | 15,000 | 920 |
| 2000-08-23 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2000-08-22 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2000-08-21 | 99 | 99 | 92 | 92 | 10,000 | 920 |
| 2000-08-18 | 90 | 99 | 90 | 90 | 4,000 | 900 |
| 2000-08-17 | 95 | 95 | 95 | 95 | 12,000 | 950 |
| 2000-08-16 | 97 | 97 | 95 | 95 | 2,000 | 950 |
| 2000-08-15 | 95 | 95 | 94 | 94 | 3,000 | 940 |
| 2000-08-14 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2000-08-11 | 92 | 92 | 90 | 92 | 11,000 | 920 |
| 2000-08-10 | 92 | 92 | 92 | 92 | 11,000 | 920 |
| 2000-08-09 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2000-08-08 | 92 | 92 | 92 | 92 | 8,000 | 920 |
| 2000-08-07 | 95 | 95 | 92 | 92 | 4,000 | 920 |
| 2000-08-04 | 95 | 97 | 95 | 97 | 18,000 | 970 |
| 2000-08-03 | 98 | 98 | 95 | 95 | 5,000 | 950 |
| 2000-08-02 | 98 | 100 | 98 | 98 | 6,000 | 980 |
| 2000-08-01 | 100 | 100 | 98 | 98 | 16,000 | 980 |
| 2000-07-27 | 104 | 104 | 100 | 100 | 2,000 | 1,000 |
| 2000-07-26 | 100 | 100 | 99 | 99 | 10,000 | 990 |
| 2000-07-25 | 105 | 105 | 99 | 99 | 17,000 | 990 |
| 2000-07-24 | 106 | 106 | 96 | 97 | 5,000 | 970 |
| 2000-07-21 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2000-07-19 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2000-07-18 | 115 | 119 | 115 | 119 | 5,000 | 1,190 |
| 2000-07-17 | 123 | 123 | 119 | 119 | 13,000 | 1,190 |
| 2000-07-14 | 125 | 125 | 120 | 123 | 10,000 | 1,230 |
| 2000-07-13 | 120 | 123 | 120 | 123 | 14,000 | 1,230 |
| 2000-07-12 | 121 | 123 | 121 | 123 | 17,000 | 1,230 |
| 2000-07-11 | 128 | 128 | 120 | 120 | 13,000 | 1,200 |
| 2000-07-10 | 119 | 130 | 119 | 128 | 50,000 | 1,280 |
| 2000-07-07 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2000-07-06 | 126 | 126 | 120 | 126 | 17,000 | 1,260 |
| 2000-07-05 | 119 | 125 | 119 | 123 | 42,000 | 1,230 |
| 2000-07-04 | 133 | 133 | 124 | 124 | 39,000 | 1,240 |
| 2000-07-03 | 120 | 134 | 115 | 133 | 50,000 | 1,330 |
| 2000-06-30 | 116 | 116 | 115 | 115 | 10,000 | 1,150 |
| 2000-06-29 | 120 | 120 | 116 | 120 | 19,000 | 1,200 |
| 2000-06-28 | 120 | 121 | 115 | 115 | 18,000 | 1,150 |
| 2000-06-27 | 111 | 115 | 111 | 115 | 22,000 | 1,150 |
| 2000-06-26 | 110 | 115 | 107 | 110 | 53,000 | 1,100 |
| 2000-06-23 | 122 | 124 | 110 | 110 | 58,000 | 1,100 |
| 2000-06-22 | 130 | 140 | 122 | 122 | 283,000 | 1,220 |
| 2000-06-21 | 105 | 125 | 105 | 124 | 159,000 | 1,240 |
| 2000-06-20 | 101 | 104 | 100 | 104 | 46,000 | 1,040 |
| 2000-06-19 | 100 | 103 | 99 | 101 | 44,000 | 1,010 |
| 2000-06-16 | 96 | 101 | 96 | 101 | 33,000 | 1,010 |
| 2000-06-15 | 95 | 100 | 94 | 96 | 48,000 | 960 |
| 2000-06-14 | 96 | 96 | 91 | 92 | 28,000 | 920 |
| 2000-06-13 | 92 | 92 | 90 | 91 | 37,000 | 910 |
| 2000-06-12 | 80 | 82 | 80 | 82 | 13,000 | 820 |
| 2000-06-09 | 80 | 80 | 80 | 80 | 13,000 | 800 |
| 2000-06-08 | 80 | 80 | 80 | 80 | 13,000 | 800 |
| 2000-06-07 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2000-06-06 | 81 | 81 | 80 | 80 | 3,000 | 800 |
| 2000-06-05 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2000-06-02 | 81 | 82 | 80 | 82 | 39,000 | 820 |
| 2000-06-01 | 86 | 86 | 82 | 82 | 13,000 | 820 |
| 2000-05-31 | 86 | 86 | 86 | 86 | 11,000 | 860 |
| 2000-05-30 | 84 | 86 | 84 | 86 | 11,000 | 860 |
| 2000-05-29 | 82 | 84 | 80 | 84 | 14,000 | 840 |
| 2000-05-26 | 83 | 83 | 82 | 82 | 2,000 | 820 |
| 2000-05-25 | 82 | 84 | 82 | 84 | 8,000 | 840 |
| 2000-05-24 | 82 | 82 | 81 | 82 | 20,000 | 820 |
| 2000-05-23 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2000-05-22 | 83 | 85 | 81 | 81 | 20,000 | 810 |
| 2000-05-19 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2000-05-18 | 81 | 81 | 80 | 80 | 6,000 | 800 |
| 2000-05-17 | 85 | 85 | 81 | 81 | 6,000 | 810 |
| 2000-05-16 | 80 | 85 | 80 | 85 | 7,000 | 850 |
| 2000-05-15 | 75 | 80 | 75 | 80 | 2,000 | 800 |
| 2000-05-12 | 80 | 80 | 74 | 80 | 47,000 | 800 |
| 2000-05-11 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2000-05-10 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2000-05-09 | 81 | 81 | 80 | 81 | 8,000 | 810 |
| 2000-05-08 | 79 | 79 | 79 | 79 | 9,000 | 790 |
| 2000-05-02 | 82 | 82 | 81 | 81 | 3,000 | 810 |
| 2000-05-01 | 81 | 81 | 80 | 80 | 16,000 | 800 |
| 2000-04-28 | 80 | 86 | 80 | 86 | 5,000 | 860 |
| 2000-04-27 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2000-04-26 | 81 | 81 | 80 | 80 | 15,000 | 800 |
| 2000-04-25 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2000-04-24 | 87 | 87 | 80 | 81 | 4,000 | 810 |
| 2000-04-21 | 78 | 78 | 78 | 78 | 22,000 | 780 |
| 2000-04-20 | 88 | 89 | 83 | 83 | 10,000 | 830 |
| 2000-04-19 | 82 | 90 | 82 | 90 | 5,000 | 900 |
| 2000-04-18 | 83 | 84 | 83 | 83 | 19,000 | 830 |
| 2000-04-17 | 76 | 84 | 76 | 82 | 20,000 | 820 |
| 2000-04-14 | 97 | 97 | 88 | 96 | 27,000 | 960 |
| 2000-04-13 | 91 | 91 | 81 | 87 | 32,000 | 870 |
| 2000-04-12 | 92 | 95 | 92 | 95 | 3,000 | 950 |
| 2000-04-11 | 93 | 93 | 92 | 92 | 8,000 | 920 |
| 2000-04-10 | 95 | 95 | 92 | 92 | 15,000 | 920 |
| 2000-04-07 | 93 | 93 | 92 | 92 | 12,000 | 920 |
| 2000-04-06 | 93 | 94 | 93 | 93 | 14,000 | 930 |
| 2000-04-05 | 93 | 93 | 93 | 93 | 12,000 | 930 |
| 2000-04-04 | 93 | 93 | 91 | 91 | 30,000 | 910 |
| 2000-04-03 | 95 | 95 | 93 | 93 | 7,000 | 930 |
| 2000-03-31 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-03-30 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2000-03-29 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-03-28 | 96 | 96 | 93 | 93 | 8,000 | 930 |
| 2000-03-24 | 98 | 98 | 91 | 93 | 10,000 | 930 |
| 2000-03-23 | 93 | 100 | 91 | 100 | 9,000 | 1,000 |
| 2000-03-22 | 95 | 95 | 90 | 93 | 28,000 | 930 |
| 2000-03-21 | 91 | 95 | 91 | 91 | 11,000 | 910 |
| 2000-03-17 | 91 | 91 | 91 | 91 | 10,000 | 910 |
| 2000-03-16 | 90 | 90 | 90 | 90 | 25,000 | 900 |
| 2000-03-15 | 95 | 95 | 89 | 90 | 11,000 | 900 |
| 2000-03-14 | 90 | 90 | 89 | 89 | 31,000 | 890 |
| 2000-03-13 | 100 | 100 | 89 | 90 | 33,000 | 900 |
| 2000-03-10 | 90 | 93 | 88 | 88 | 23,000 | 880 |
| 2000-03-09 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-03-08 | 90 | 93 | 88 | 88 | 14,000 | 880 |
| 2000-03-07 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2000-03-06 | 91 | 92 | 91 | 91 | 4,000 | 910 |
| 2000-03-03 | 91 | 91 | 91 | 91 | 7,000 | 910 |
| 2000-03-02 | 90 | 91 | 90 | 91 | 11,000 | 910 |
| 2000-03-01 | 90 | 95 | 90 | 95 | 8,000 | 950 |
| 2000-02-29 | 87 | 90 | 86 | 90 | 17,000 | 900 |
| 2000-02-28 | 90 | 90 | 85 | 85 | 31,000 | 850 |
| 2000-02-25 | 87 | 90 | 83 | 90 | 10,000 | 900 |
| 2000-02-23 | 86 | 87 | 84 | 87 | 17,000 | 870 |
| 2000-02-22 | 87 | 88 | 86 | 86 | 15,000 | 860 |
| 2000-02-21 | 90 | 90 | 87 | 90 | 8,000 | 900 |
| 2000-02-18 | 90 | 90 | 86 | 90 | 25,000 | 900 |
| 2000-02-17 | 86 | 90 | 86 | 90 | 10,000 | 900 |
| 2000-02-16 | 90 | 93 | 86 | 93 | 28,000 | 930 |
| 2000-02-15 | 92 | 92 | 90 | 90 | 40,000 | 900 |
| 2000-02-14 | 95 | 95 | 93 | 93 | 13,000 | 930 |
| 2000-02-10 | 96 | 96 | 95 | 95 | 27,000 | 950 |
| 2000-02-09 | 101 | 101 | 98 | 98 | 26,000 | 980 |
| 2000-02-08 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2000-02-07 | 100 | 101 | 100 | 101 | 8,000 | 1,010 |
| 2000-02-04 | 105 | 105 | 100 | 101 | 8,000 | 1,010 |
| 2000-02-03 | 110 | 110 | 100 | 105 | 19,000 | 1,050 |
| 2000-02-02 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2000-02-01 | 105 | 105 | 105 | 105 | 21,000 | 1,050 |
| 2000-01-31 | 115 | 115 | 105 | 105 | 5,000 | 1,050 |
| 2000-01-28 | 105 | 108 | 105 | 105 | 47,000 | 1,050 |
| 2000-01-27 | 110 | 110 | 105 | 105 | 11,000 | 1,050 |
| 2000-01-26 | 107 | 108 | 107 | 108 | 5,000 | 1,080 |
| 2000-01-25 | 115 | 115 | 105 | 105 | 13,000 | 1,050 |
| 2000-01-24 | 105 | 107 | 105 | 105 | 14,000 | 1,050 |
| 2000-01-21 | 110 | 110 | 105 | 105 | 4,000 | 1,050 |
| 2000-01-20 | 110 | 110 | 100 | 100 | 5,000 | 1,000 |
| 2000-01-19 | 102 | 106 | 102 | 106 | 13,000 | 1,060 |
| 2000-01-18 | 110 | 110 | 105 | 105 | 19,000 | 1,050 |
| 2000-01-17 | 98 | 102 | 98 | 102 | 29,000 | 1,020 |
| 2000-01-14 | 97 | 99 | 95 | 98 | 37,000 | 980 |
| 2000-01-13 | 97 | 98 | 96 | 98 | 35,000 | 980 |
| 2000-01-12 | 100 | 100 | 97 | 97 | 17,000 | 970 |
| 2000-01-11 | 100 | 100 | 97 | 97 | 15,000 | 970 |
| 2000-01-07 | 96 | 100 | 96 | 100 | 19,000 | 1,000 |
| 2000-01-06 | 100 | 100 | 96 | 96 | 8,000 | 960 |
| 2000-01-05 | 96 | 100 | 96 | 100 | 7,000 | 1,000 |
| 2000-01-04 | 105 | 110 | 105 | 110 | 2,000 | 1,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株