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