5609 日本鋳造(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 37 | 41 | 36 | 41 | 36,000 | 410 |
| 2001-12-26 | 39 | 39 | 37 | 37 | 22,000 | 370 |
| 2001-12-25 | 37 | 37 | 35 | 36 | 22,000 | 360 |
| 2001-12-21 | 36 | 39 | 36 | 39 | 29,000 | 390 |
| 2001-12-20 | 35 | 38 | 35 | 37 | 29,000 | 370 |
| 2001-12-19 | 35 | 35 | 33 | 35 | 45,000 | 350 |
| 2001-12-18 | 36 | 36 | 35 | 35 | 38,000 | 350 |
| 2001-12-17 | 43 | 43 | 37 | 37 | 25,000 | 370 |
| 2001-12-14 | 37 | 38 | 35 | 38 | 25,000 | 380 |
| 2001-12-13 | 38 | 38 | 37 | 37 | 9,000 | 370 |
| 2001-12-12 | 38 | 38 | 36 | 37 | 17,000 | 370 |
| 2001-12-11 | 37 | 39 | 35 | 36 | 25,000 | 360 |
| 2001-12-10 | 40 | 40 | 33 | 37 | 56,000 | 370 |
| 2001-12-07 | 40 | 45 | 40 | 40 | 32,000 | 400 |
| 2001-12-06 | 48 | 48 | 40 | 45 | 65,000 | 450 |
| 2001-12-05 | 40 | 48 | 40 | 46 | 53,000 | 460 |
| 2001-12-04 | 41 | 42 | 40 | 40 | 23,000 | 400 |
| 2001-12-03 | 43 | 45 | 42 | 42 | 41,000 | 420 |
| 2001-11-30 | 45 | 45 | 41 | 41 | 68,000 | 410 |
| 2001-11-29 | 51 | 51 | 38 | 42 | 70,000 | 420 |
| 2001-11-28 | 53 | 53 | 51 | 51 | 26,000 | 510 |
| 2001-11-27 | 52 | 53 | 51 | 53 | 22,000 | 530 |
| 2001-11-26 | 50 | 51 | 50 | 51 | 16,000 | 510 |
| 2001-11-22 | 49 | 50 | 49 | 50 | 11,000 | 500 |
| 2001-11-21 | 51 | 52 | 49 | 49 | 13,000 | 490 |
| 2001-11-20 | 51 | 52 | 51 | 52 | 4,000 | 520 |
| 2001-11-19 | 50 | 50 | 50 | 50 | 11,000 | 500 |
| 2001-11-16 | 50 | 50 | 49 | 49 | 13,000 | 490 |
| 2001-11-15 | 50 | 50 | 48 | 48 | 64,000 | 480 |
| 2001-11-14 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2001-11-13 | 51 | 51 | 50 | 50 | 8,000 | 500 |
| 2001-11-12 | 52 | 52 | 52 | 52 | 4,000 | 520 |
| 2001-11-09 | 54 | 54 | 52 | 52 | 13,000 | 520 |
| 2001-11-08 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2001-11-07 | 53 | 53 | 53 | 53 | 8,000 | 530 |
| 2001-11-06 | 53 | 55 | 52 | 54 | 15,000 | 540 |
| 2001-11-05 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2001-11-02 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2001-11-01 | 55 | 56 | 55 | 55 | 4,000 | 550 |
| 2001-10-31 | 56 | 56 | 54 | 54 | 17,000 | 540 |
| 2001-10-30 | 57 | 57 | 56 | 56 | 15,000 | 560 |
| 2001-10-29 | 60 | 60 | 55 | 56 | 38,000 | 560 |
| 2001-10-26 | 54 | 62 | 54 | 57 | 57,000 | 570 |
| 2001-10-25 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2001-10-24 | 53 | 55 | 53 | 54 | 17,000 | 540 |
| 2001-10-23 | 58 | 58 | 53 | 53 | 12,000 | 530 |
| 2001-10-22 | 59 | 59 | 56 | 56 | 7,000 | 560 |
| 2001-10-19 | 56 | 59 | 55 | 57 | 26,000 | 570 |
| 2001-10-18 | 57 | 57 | 55 | 56 | 45,000 | 560 |
| 2001-10-17 | 59 | 59 | 55 | 55 | 69,000 | 550 |
| 2001-10-16 | 66 | 68 | 55 | 59 | 286,000 | 590 |
| 2001-10-15 | 50 | 63 | 49 | 61 | 323,000 | 610 |
| 2001-10-12 | 51 | 51 | 46 | 49 | 91,000 | 490 |
| 2001-10-11 | 50 | 50 | 49 | 50 | 47,000 | 500 |
| 2001-10-10 | 50 | 50 | 50 | 50 | 25,000 | 500 |
| 2001-10-09 | 52 | 52 | 50 | 50 | 88,000 | 500 |
| 2001-10-05 | 53 | 53 | 51 | 51 | 3,000 | 510 |
| 2001-10-04 | 52 | 53 | 52 | 53 | 6,000 | 530 |
| 2001-10-03 | 54 | 54 | 51 | 51 | 5,000 | 510 |
| 2001-10-02 | 51 | 55 | 50 | 50 | 43,000 | 500 |
| 2001-10-01 | 51 | 51 | 51 | 51 | 5,000 | 510 |
| 2001-09-28 | 51 | 52 | 50 | 50 | 21,000 | 500 |
| 2001-09-26 | 53 | 53 | 50 | 50 | 11,000 | 500 |
| 2001-09-25 | 51 | 55 | 51 | 54 | 20,000 | 540 |
| 2001-09-21 | 54 | 54 | 48 | 51 | 36,000 | 510 |
| 2001-09-20 | 55 | 55 | 53 | 53 | 22,000 | 530 |
| 2001-09-19 | 54 | 54 | 52 | 53 | 48,000 | 530 |
| 2001-09-18 | 54 | 56 | 54 | 56 | 12,000 | 560 |
| 2001-09-17 | 56 | 56 | 53 | 56 | 15,000 | 560 |
| 2001-09-14 | 56 | 60 | 54 | 57 | 39,000 | 570 |
| 2001-09-13 | 52 | 57 | 52 | 57 | 45,000 | 570 |
| 2001-09-12 | 57 | 57 | 56 | 56 | 11,000 | 560 |
| 2001-09-11 | 59 | 62 | 59 | 60 | 22,000 | 600 |
| 2001-09-10 | 60 | 60 | 58 | 60 | 86,000 | 600 |
| 2001-09-07 | 61 | 61 | 60 | 60 | 11,000 | 600 |
| 2001-09-06 | 65 | 65 | 61 | 61 | 29,000 | 610 |
| 2001-09-05 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2001-09-04 | 63 | 65 | 63 | 63 | 19,000 | 630 |
| 2001-09-03 | 65 | 65 | 63 | 63 | 9,000 | 630 |
| 2001-08-31 | 69 | 70 | 64 | 69 | 11,000 | 690 |
| 2001-08-29 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2001-08-28 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2001-08-27 | 73 | 73 | 72 | 72 | 15,000 | 720 |
| 2001-08-24 | 72 | 72 | 72 | 72 | 7,000 | 720 |
| 2001-08-23 | 72 | 74 | 72 | 72 | 20,000 | 720 |
| 2001-08-22 | 68 | 70 | 67 | 70 | 34,000 | 700 |
| 2001-08-21 | 69 | 69 | 66 | 66 | 11,000 | 660 |
| 2001-08-17 | 65 | 66 | 65 | 65 | 3,000 | 650 |
| 2001-08-16 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2001-08-15 | 67 | 67 | 67 | 67 | 4,000 | 670 |
| 2001-08-14 | 65 | 65 | 65 | 65 | 9,000 | 650 |
| 2001-08-13 | 65 | 65 | 63 | 65 | 27,000 | 650 |
| 2001-08-10 | 65 | 66 | 65 | 65 | 13,000 | 650 |
| 2001-08-09 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2001-08-08 | 66 | 68 | 66 | 67 | 7,000 | 670 |
| 2001-08-07 | 67 | 67 | 66 | 66 | 10,000 | 660 |
| 2001-08-06 | 67 | 67 | 65 | 65 | 24,000 | 650 |
| 2001-08-03 | 67 | 69 | 67 | 69 | 17,000 | 690 |
| 2001-08-02 | 64 | 67 | 64 | 67 | 11,000 | 670 |
| 2001-08-01 | 64 | 65 | 64 | 64 | 39,000 | 640 |
| 2001-07-31 | 65 | 65 | 64 | 64 | 17,000 | 640 |
| 2001-07-30 | 67 | 67 | 65 | 66 | 27,000 | 660 |
| 2001-07-27 | 67 | 68 | 67 | 68 | 14,000 | 680 |
| 2001-07-26 | 66 | 69 | 66 | 69 | 30,000 | 690 |
| 2001-07-25 | 67 | 67 | 66 | 66 | 26,000 | 660 |
| 2001-07-24 | 62 | 67 | 62 | 67 | 39,000 | 670 |
| 2001-07-23 | 70 | 70 | 67 | 67 | 27,000 | 670 |
| 2001-07-19 | 70 | 70 | 70 | 70 | 23,000 | 700 |
| 2001-07-18 | 71 | 71 | 70 | 70 | 22,000 | 700 |
| 2001-07-17 | 72 | 73 | 70 | 71 | 24,000 | 710 |
| 2001-07-16 | 72 | 72 | 71 | 72 | 19,000 | 720 |
| 2001-07-13 | 71 | 73 | 71 | 72 | 31,000 | 720 |
| 2001-07-12 | 72 | 72 | 71 | 71 | 9,000 | 710 |
| 2001-07-11 | 72 | 73 | 72 | 72 | 9,000 | 720 |
| 2001-07-10 | 72 | 74 | 72 | 73 | 8,000 | 730 |
| 2001-07-09 | 72 | 73 | 70 | 71 | 18,000 | 710 |
| 2001-07-06 | 73 | 73 | 70 | 72 | 40,000 | 720 |
| 2001-07-05 | 76 | 76 | 74 | 74 | 23,000 | 740 |
| 2001-07-04 | 76 | 76 | 74 | 75 | 33,000 | 750 |
| 2001-07-03 | 78 | 78 | 75 | 75 | 22,000 | 750 |
| 2001-07-02 | 79 | 79 | 75 | 77 | 33,000 | 770 |
| 2001-06-29 | 79 | 79 | 78 | 78 | 17,000 | 780 |
| 2001-06-28 | 76 | 78 | 76 | 78 | 24,000 | 780 |
| 2001-06-27 | 77 | 79 | 76 | 76 | 83,000 | 760 |
| 2001-06-26 | 80 | 80 | 77 | 77 | 26,000 | 770 |
| 2001-06-25 | 78 | 83 | 78 | 82 | 55,000 | 820 |
| 2001-06-22 | 79 | 79 | 75 | 77 | 78,000 | 770 |
| 2001-06-21 | 79 | 80 | 76 | 79 | 50,000 | 790 |
| 2001-06-20 | 75 | 76 | 75 | 75 | 9,000 | 750 |
| 2001-06-19 | 76 | 76 | 74 | 74 | 56,000 | 740 |
| 2001-06-18 | 77 | 77 | 75 | 76 | 44,000 | 760 |
| 2001-06-15 | 80 | 81 | 77 | 77 | 64,000 | 770 |
| 2001-06-14 | 77 | 78 | 77 | 78 | 46,000 | 780 |
| 2001-06-13 | 77 | 78 | 77 | 78 | 16,000 | 780 |
| 2001-06-12 | 80 | 81 | 80 | 80 | 25,000 | 800 |
| 2001-06-11 | 80 | 82 | 80 | 80 | 17,000 | 800 |
| 2001-06-08 | 78 | 82 | 78 | 80 | 32,000 | 800 |
| 2001-06-07 | 78 | 79 | 77 | 78 | 9,000 | 780 |
| 2001-06-06 | 79 | 79 | 77 | 77 | 13,000 | 770 |
| 2001-06-05 | 82 | 82 | 79 | 79 | 11,000 | 790 |
| 2001-06-04 | 77 | 80 | 77 | 80 | 34,000 | 800 |
| 2001-06-01 | 79 | 79 | 77 | 77 | 19,000 | 770 |
| 2001-05-31 | 83 | 83 | 79 | 79 | 39,000 | 790 |
| 2001-05-30 | 85 | 85 | 83 | 83 | 14,000 | 830 |
| 2001-05-29 | 85 | 86 | 85 | 86 | 17,000 | 860 |
| 2001-05-28 | 89 | 89 | 86 | 86 | 29,000 | 860 |
| 2001-05-25 | 87 | 88 | 87 | 88 | 18,000 | 880 |
| 2001-05-24 | 89 | 89 | 85 | 85 | 40,000 | 850 |
| 2001-05-23 | 84 | 87 | 84 | 87 | 49,000 | 870 |
| 2001-05-22 | 85 | 85 | 83 | 83 | 11,000 | 830 |
| 2001-05-21 | 86 | 88 | 83 | 85 | 29,000 | 850 |
| 2001-05-18 | 86 | 87 | 86 | 87 | 9,000 | 870 |
| 2001-05-17 | 88 | 88 | 86 | 86 | 8,000 | 860 |
| 2001-05-16 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2001-05-14 | 85 | 86 | 85 | 85 | 9,000 | 850 |
| 2001-05-11 | 90 | 90 | 88 | 88 | 2,000 | 880 |
| 2001-05-10 | 89 | 90 | 89 | 90 | 4,000 | 900 |
| 2001-05-09 | 90 | 90 | 89 | 89 | 7,000 | 890 |
| 2001-05-08 | 88 | 89 | 88 | 89 | 13,000 | 890 |
| 2001-05-07 | 95 | 95 | 88 | 88 | 57,000 | 880 |
| 2001-05-02 | 93 | 97 | 93 | 93 | 21,000 | 930 |
| 2001-05-01 | 95 | 96 | 91 | 92 | 13,000 | 920 |
| 2001-04-27 | 96 | 96 | 94 | 94 | 27,000 | 940 |
| 2001-04-26 | 98 | 98 | 95 | 95 | 62,000 | 950 |
| 2001-04-25 | 96 | 96 | 95 | 95 | 14,000 | 950 |
| 2001-04-24 | 95 | 98 | 94 | 95 | 32,000 | 950 |
| 2001-04-23 | 95 | 98 | 95 | 98 | 28,000 | 980 |
| 2001-04-20 | 97 | 97 | 87 | 87 | 31,000 | 870 |
| 2001-04-19 | 95 | 95 | 92 | 92 | 31,000 | 920 |
| 2001-04-18 | 93 | 95 | 90 | 95 | 61,000 | 950 |
| 2001-04-17 | 101 | 101 | 94 | 94 | 129,000 | 940 |
| 2001-04-16 | 90 | 100 | 90 | 98 | 150,000 | 980 |
| 2001-04-13 | 87 | 89 | 87 | 88 | 12,000 | 880 |
| 2001-04-12 | 86 | 86 | 85 | 85 | 32,000 | 850 |
| 2001-04-11 | 86 | 86 | 85 | 85 | 8,000 | 850 |
| 2001-04-10 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2001-04-09 | 87 | 87 | 86 | 86 | 5,000 | 860 |
| 2001-04-06 | 87 | 87 | 86 | 86 | 8,000 | 860 |
| 2001-04-05 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2001-04-04 | 85 | 88 | 85 | 88 | 24,000 | 880 |
| 2001-04-03 | 87 | 89 | 87 | 89 | 8,000 | 890 |
| 2001-04-02 | 86 | 90 | 86 | 88 | 8,000 | 880 |
| 2001-03-30 | 88 | 90 | 86 | 90 | 53,000 | 900 |
| 2001-03-29 | 87 | 88 | 85 | 88 | 38,000 | 880 |
| 2001-03-28 | 85 | 89 | 83 | 87 | 22,000 | 870 |
| 2001-03-27 | 83 | 85 | 83 | 85 | 10,000 | 850 |
| 2001-03-26 | 81 | 83 | 80 | 83 | 37,000 | 830 |
| 2001-03-23 | 79 | 80 | 79 | 80 | 9,000 | 800 |
| 2001-03-22 | 78 | 80 | 78 | 80 | 3,000 | 800 |
| 2001-03-21 | 77 | 80 | 77 | 80 | 8,000 | 800 |
| 2001-03-19 | 75 | 87 | 75 | 77 | 15,000 | 770 |
| 2001-03-16 | 79 | 89 | 69 | 74 | 24,000 | 740 |
| 2001-03-15 | 77 | 77 | 76 | 76 | 5,000 | 760 |
| 2001-03-14 | 77 | 79 | 77 | 77 | 17,000 | 770 |
| 2001-03-13 | 80 | 80 | 78 | 78 | 5,000 | 780 |
| 2001-03-12 | 81 | 81 | 80 | 80 | 5,000 | 800 |
| 2001-03-09 | 85 | 85 | 83 | 83 | 6,000 | 830 |
| 2001-03-07 | 82 | 87 | 80 | 87 | 26,000 | 870 |
| 2001-03-06 | 81 | 85 | 81 | 85 | 8,000 | 850 |
| 2001-03-05 | 88 | 88 | 86 | 86 | 8,000 | 860 |
| 2001-03-02 | 90 | 90 | 89 | 89 | 10,000 | 890 |
| 2001-03-01 | 92 | 93 | 89 | 93 | 71,000 | 930 |
| 2001-02-28 | 85 | 95 | 85 | 95 | 46,000 | 950 |
| 2001-02-27 | 81 | 88 | 81 | 85 | 19,000 | 850 |
| 2001-02-26 | 80 | 81 | 80 | 81 | 7,000 | 810 |
| 2001-02-23 | 79 | 81 | 79 | 81 | 6,000 | 810 |
| 2001-02-22 | 78 | 79 | 78 | 79 | 7,000 | 790 |
| 2001-02-21 | 85 | 85 | 79 | 79 | 4,000 | 790 |
| 2001-02-20 | 73 | 78 | 73 | 78 | 9,000 | 780 |
| 2001-02-19 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2001-02-16 | 83 | 85 | 83 | 85 | 14,000 | 850 |
| 2001-02-15 | 80 | 85 | 80 | 82 | 11,000 | 820 |
| 2001-02-14 | 83 | 83 | 75 | 79 | 13,000 | 790 |
| 2001-02-13 | 87 | 87 | 83 | 86 | 7,000 | 860 |
| 2001-02-09 | 87 | 87 | 82 | 87 | 12,000 | 870 |
| 2001-02-08 | 85 | 88 | 84 | 88 | 21,000 | 880 |
| 2001-02-07 | 87 | 87 | 76 | 76 | 22,000 | 760 |
| 2001-02-06 | 89 | 89 | 85 | 86 | 41,000 | 860 |
| 2001-02-05 | 86 | 93 | 86 | 88 | 56,000 | 880 |
| 2001-02-02 | 91 | 92 | 77 | 86 | 146,000 | 860 |
| 2001-02-01 | 73 | 88 | 73 | 88 | 145,000 | 880 |
| 2001-01-31 | 70 | 72 | 70 | 70 | 39,000 | 700 |
| 2001-01-30 | 73 | 75 | 69 | 69 | 21,000 | 690 |
| 2001-01-29 | 68 | 73 | 68 | 73 | 11,000 | 730 |
| 2001-01-26 | 69 | 70 | 68 | 68 | 11,000 | 680 |
| 2001-01-25 | 71 | 71 | 69 | 69 | 12,000 | 690 |
| 2001-01-24 | 71 | 72 | 71 | 72 | 13,000 | 720 |
| 2001-01-23 | 69 | 70 | 69 | 70 | 26,000 | 700 |
| 2001-01-22 | 72 | 72 | 65 | 65 | 8,000 | 650 |
| 2001-01-19 | 71 | 72 | 71 | 71 | 9,000 | 710 |
| 2001-01-18 | 77 | 77 | 70 | 71 | 14,000 | 710 |
| 2001-01-17 | 69 | 72 | 68 | 72 | 17,000 | 720 |
| 2001-01-16 | 66 | 68 | 66 | 68 | 21,000 | 680 |
| 2001-01-15 | 66 | 66 | 65 | 65 | 14,000 | 650 |
| 2001-01-12 | 67 | 67 | 66 | 66 | 10,000 | 660 |
| 2001-01-11 | 67 | 67 | 67 | 67 | 8,000 | 670 |
| 2001-01-10 | 67 | 68 | 67 | 67 | 15,000 | 670 |
| 2001-01-09 | 69 | 69 | 66 | 67 | 17,000 | 670 |
| 2001-01-04 | 73 | 73 | 73 | 73 | 6,000 | 730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
