5609 日本鋳造(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-308486848652,000860
2003-12-297883788176,000810
2003-12-267278717672,000760
2003-12-2567706670102,000700
2003-12-2466686667126,000670
2003-12-2269726768115,000680
2003-12-197272697252,000720
2003-12-1873736671103,000710
2003-12-1776767474113,000740
2003-12-167777757599,000750
2003-12-158181777868,000780
2003-12-127980787875,000780
2003-12-118081787942,000790
2003-12-108182788293,000820
2003-12-098484818410,000840
2003-12-088686818172,000810
2003-12-058888858659,000860
2003-12-04888888884,000880
2003-12-038890888820,000880
2003-12-028990888828,000880
2003-12-019292869068,000900
2003-11-289696909433,000940
2003-11-279097909743,000970
2003-11-268994879431,000940
2003-11-259090868637,000860
2003-11-218688848489,000840
2003-11-207886788647,000860
2003-11-1980807680127,000800
2003-11-1879857580203,000800
2003-11-179999898977,000890
2003-11-141121129898138,000980
2003-11-1310611110310343,0001,030
2003-11-1210310610310393,0001,030
2003-11-11115115105108161,0001,080
2003-11-1012112111611625,0001,160
2003-11-0711912111711841,0001,180
2003-11-0612212712212269,0001,220
2003-11-0512712712012062,0001,200
2003-11-04124128124128173,0001,280
2003-10-31117126117124288,0001,240
2003-10-3011211511211445,0001,140
2003-10-2911511511211243,0001,120
2003-10-2811511611311435,0001,140
2003-10-27114114111113135,0001,130
2003-10-2411511811511637,0001,160
2003-10-2311911911511677,0001,160
2003-10-2212212211912057,0001,200
2003-10-21127127121121126,0001,210
2003-10-2012012412012229,0001,220
2003-10-1712212311912048,0001,200
2003-10-1611812211812158,0001,210
2003-10-1512212311812395,0001,230
2003-10-1412312312012050,0001,200
2003-10-1012612612112339,0001,230
2003-10-0912512512012240,0001,220
2003-10-0812712712512536,0001,250
2003-10-07130130124129170,0001,290
2003-10-06118132117131312,0001,310
2003-10-0311811911611943,0001,190
2003-10-0211611811511891,0001,180
2003-10-01114117113116129,0001,160
2003-09-3011912111611755,0001,170
2003-09-2911611911411953,0001,190
2003-09-2611512011311983,0001,190
2003-09-2512112312012089,0001,200
2003-09-2412012512012197,0001,210
2003-09-22127127121122111,0001,220
2003-09-19126126123124108,0001,240
2003-09-1812612712512678,0001,260
2003-09-1712913012612662,0001,260
2003-09-1612613012613043,0001,300
2003-09-1212812812512572,0001,250
2003-09-1112913012812850,0001,280
2003-09-10122130122130115,0001,300
2003-09-0913313413213272,0001,320
2003-09-0813213513213237,0001,320
2003-09-0513413513213549,0001,350
2003-09-0413313613313675,0001,360
2003-09-0313013512813597,0001,350
2003-09-02133134130131150,0001,310
2003-09-0113513613213277,0001,320
2003-08-2913513513313343,0001,330
2003-08-2813513813313466,0001,340
2003-08-27138138133135138,0001,350
2003-08-2613713713213593,0001,350
2003-08-2514014013213649,0001,360
2003-08-2214114414014080,0001,400
2003-08-21148148142143156,0001,430
2003-08-20140149138144289,0001,440
2003-08-19143143135136117,0001,360
2003-08-18138143135141165,0001,410
2003-08-15134138133138110,0001,380
2003-08-1413313513013347,0001,330
2003-08-1313313312813177,0001,310
2003-08-1212913512812899,0001,280
2003-08-11125125121125123,0001,250
2003-08-0813013012512688,0001,260
2003-08-07132135127131119,0001,310
2003-08-06130133127132126,0001,320
2003-08-0513613612913189,0001,310
2003-08-04137140136139106,0001,390
2003-08-0113814113614163,0001,410
2003-07-31139139132137131,0001,370
2003-07-30141142138140160,0001,400
2003-07-29144144139142123,0001,420
2003-07-28144146137144195,0001,440
2003-07-25146149143146305,0001,460
2003-07-24130153130151842,0001,510
2003-07-2312313012312677,0001,260
2003-07-2212612712312445,0001,240
2003-07-18113128113128397,0001,280
2003-07-17130130120120423,0001,200
2003-07-16148148134138412,0001,380
2003-07-15151157150150254,0001,500
2003-07-14155161150151397,0001,510
2003-07-11148160146155647,0001,550
2003-07-101591721511533,261,0001,530
2003-07-09126129121129512,0001,290
2003-07-08136136125126611,0001,260
2003-07-071171411161372,236,0001,370
2003-07-04107117105115147,0001,150
2003-07-03119119109111249,0001,110
2003-07-02118120114114310,0001,140
2003-07-01121123118119625,0001,190
2003-06-301121231101191,343,0001,190
2003-06-27109109105105313,0001,050
2003-06-26110112105110903,0001,100
2003-06-2599115991134,033,0001,130
2003-06-2491919090203,000900
2003-06-2391918989186,000890
2003-06-2089918891171,000910
2003-06-1992938989156,000890
2003-06-1893939090200,000900
2003-06-1791959092284,000920
2003-06-1693938791319,000910
2003-06-1396969393443,000930
2003-06-1289978896949,000960
2003-06-1188898789261,000890
2003-06-1089898687193,000870
2003-06-0986908688241,000880
2003-06-0690918686314,000860
2003-06-0583918289649,000890
2003-06-048081798099,000800
2003-06-038182798089,000800
2003-06-0281828081160,000810
2003-05-3083838081181,000810
2003-05-2983838182162,000820
2003-05-2881858084350,000840
2003-05-2778827880153,000800
2003-05-2682827779207,000790
2003-05-2381847784322,000840
2003-05-2282847778341,000780
2003-05-2186868384309,000840
2003-05-2082857883519,000830
2003-05-199710176773,755,000770
2003-05-16738768873,947,000870
2003-05-155959575719,000570
2003-05-145658565839,000580
2003-05-1362635656180,000560
2003-05-1257635562261,000620
2003-05-095254515435,000540
2003-05-085254525229,000520
2003-05-075454525229,000520
2003-05-065555545426,000540
2003-05-025455535428,000540
2003-05-015555525222,000520
2003-04-305555525545,000550
2003-04-285757525635,000560
2003-04-255758535829,000580
2003-04-245859555756,000570
2003-04-235959565865,000580
2003-04-2262625657271,000570
2003-04-2155615560197,000600
2003-04-185254525361,000530
2003-04-175252515236,000520
2003-04-165052505039,000500
2003-04-155051505024,000500
2003-04-145454505154,000510
2003-04-115153505344,000530
2003-04-105253525227,000520
2003-04-095454525224,000520
2003-04-085252505246,000520
2003-04-075354525270,000520
2003-04-0452555051221,000510
2003-04-0347514651177,000510
2003-04-024747464635,000460
2003-04-014747464639,000460
2003-03-314647464743,000470
2003-03-284648464833,000480
2003-03-274647454743,000470
2003-03-264546454618,000460
2003-03-254646454630,000460
2003-03-244949434678,000460
2003-03-204647444751,000470
2003-03-19444644465,000460
2003-03-184546434625,000460
2003-03-174647404711,000470
2003-03-14474747473,000470
2003-03-13474747477,000470
2003-03-124447444713,000470
2003-03-114247414667,000460
2003-03-10484847478,000470
2003-03-075050474844,000480
2003-03-065051495067,000500
2003-03-055152505175,000510
2003-03-044952485298,000520
2003-03-035050474949,000490
2003-02-284850485064,000500
2003-02-275050464876,000480
2003-02-265052495216,000520
2003-02-255155495331,000530
2003-02-245454515148,000510
2003-02-215656545489,000540
2003-02-205455545557,000550
2003-02-195456545572,000550
2003-02-1855555255128,000550
2003-02-1757585555100,000550
2003-02-145557525685,000560
2003-02-1355595457233,000570
2003-02-125255505494,000540
2003-02-105152515232,000520
2003-02-075052505165,000510
2003-02-0647544749162,000490
2003-02-054546454643,000460
2003-02-044548444553,000450
2003-02-034545444514,000450
2003-01-314545454520,000450
2003-01-304545444517,000450
2003-01-294545454512,000450
2003-01-284545444525,000450
2003-01-274747444530,000450
2003-01-244748474811,000480
2003-01-234949474744,000470
2003-01-224951484939,000490
2003-01-215050474965,000490
2003-01-205050484855,000480
2003-01-174347434774,000470
2003-01-164346434383,000430
2003-01-154444424324,000430
2003-01-144144404375,000430
2003-01-104041404123,000410
2003-01-09404040405,000400
2003-01-08404140418,000410
2003-01-074141404013,000400
2003-01-064141393916,000390

分割・併合履歴 : [2017-09-27]1株→0.1株