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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 84 | 86 | 84 | 86 | 52,000 | 860 |
| 2003-12-29 | 78 | 83 | 78 | 81 | 76,000 | 810 |
| 2003-12-26 | 72 | 78 | 71 | 76 | 72,000 | 760 |
| 2003-12-25 | 67 | 70 | 66 | 70 | 102,000 | 700 |
| 2003-12-24 | 66 | 68 | 66 | 67 | 126,000 | 670 |
| 2003-12-22 | 69 | 72 | 67 | 68 | 115,000 | 680 |
| 2003-12-19 | 72 | 72 | 69 | 72 | 52,000 | 720 |
| 2003-12-18 | 73 | 73 | 66 | 71 | 103,000 | 710 |
| 2003-12-17 | 76 | 76 | 74 | 74 | 113,000 | 740 |
| 2003-12-16 | 77 | 77 | 75 | 75 | 99,000 | 750 |
| 2003-12-15 | 81 | 81 | 77 | 78 | 68,000 | 780 |
| 2003-12-12 | 79 | 80 | 78 | 78 | 75,000 | 780 |
| 2003-12-11 | 80 | 81 | 78 | 79 | 42,000 | 790 |
| 2003-12-10 | 81 | 82 | 78 | 82 | 93,000 | 820 |
| 2003-12-09 | 84 | 84 | 81 | 84 | 10,000 | 840 |
| 2003-12-08 | 86 | 86 | 81 | 81 | 72,000 | 810 |
| 2003-12-05 | 88 | 88 | 85 | 86 | 59,000 | 860 |
| 2003-12-04 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2003-12-03 | 88 | 90 | 88 | 88 | 20,000 | 880 |
| 2003-12-02 | 89 | 90 | 88 | 88 | 28,000 | 880 |
| 2003-12-01 | 92 | 92 | 86 | 90 | 68,000 | 900 |
| 2003-11-28 | 96 | 96 | 90 | 94 | 33,000 | 940 |
| 2003-11-27 | 90 | 97 | 90 | 97 | 43,000 | 970 |
| 2003-11-26 | 89 | 94 | 87 | 94 | 31,000 | 940 |
| 2003-11-25 | 90 | 90 | 86 | 86 | 37,000 | 860 |
| 2003-11-21 | 86 | 88 | 84 | 84 | 89,000 | 840 |
| 2003-11-20 | 78 | 86 | 78 | 86 | 47,000 | 860 |
| 2003-11-19 | 80 | 80 | 76 | 80 | 127,000 | 800 |
| 2003-11-18 | 79 | 85 | 75 | 80 | 203,000 | 800 |
| 2003-11-17 | 99 | 99 | 89 | 89 | 77,000 | 890 |
| 2003-11-14 | 112 | 112 | 98 | 98 | 138,000 | 980 |
| 2003-11-13 | 106 | 111 | 103 | 103 | 43,000 | 1,030 |
| 2003-11-12 | 103 | 106 | 103 | 103 | 93,000 | 1,030 |
| 2003-11-11 | 115 | 115 | 105 | 108 | 161,000 | 1,080 |
| 2003-11-10 | 121 | 121 | 116 | 116 | 25,000 | 1,160 |
| 2003-11-07 | 119 | 121 | 117 | 118 | 41,000 | 1,180 |
| 2003-11-06 | 122 | 127 | 122 | 122 | 69,000 | 1,220 |
| 2003-11-05 | 127 | 127 | 120 | 120 | 62,000 | 1,200 |
| 2003-11-04 | 124 | 128 | 124 | 128 | 173,000 | 1,280 |
| 2003-10-31 | 117 | 126 | 117 | 124 | 288,000 | 1,240 |
| 2003-10-30 | 112 | 115 | 112 | 114 | 45,000 | 1,140 |
| 2003-10-29 | 115 | 115 | 112 | 112 | 43,000 | 1,120 |
| 2003-10-28 | 115 | 116 | 113 | 114 | 35,000 | 1,140 |
| 2003-10-27 | 114 | 114 | 111 | 113 | 135,000 | 1,130 |
| 2003-10-24 | 115 | 118 | 115 | 116 | 37,000 | 1,160 |
| 2003-10-23 | 119 | 119 | 115 | 116 | 77,000 | 1,160 |
| 2003-10-22 | 122 | 122 | 119 | 120 | 57,000 | 1,200 |
| 2003-10-21 | 127 | 127 | 121 | 121 | 126,000 | 1,210 |
| 2003-10-20 | 120 | 124 | 120 | 122 | 29,000 | 1,220 |
| 2003-10-17 | 122 | 123 | 119 | 120 | 48,000 | 1,200 |
| 2003-10-16 | 118 | 122 | 118 | 121 | 58,000 | 1,210 |
| 2003-10-15 | 122 | 123 | 118 | 123 | 95,000 | 1,230 |
| 2003-10-14 | 123 | 123 | 120 | 120 | 50,000 | 1,200 |
| 2003-10-10 | 126 | 126 | 121 | 123 | 39,000 | 1,230 |
| 2003-10-09 | 125 | 125 | 120 | 122 | 40,000 | 1,220 |
| 2003-10-08 | 127 | 127 | 125 | 125 | 36,000 | 1,250 |
| 2003-10-07 | 130 | 130 | 124 | 129 | 170,000 | 1,290 |
| 2003-10-06 | 118 | 132 | 117 | 131 | 312,000 | 1,310 |
| 2003-10-03 | 118 | 119 | 116 | 119 | 43,000 | 1,190 |
| 2003-10-02 | 116 | 118 | 115 | 118 | 91,000 | 1,180 |
| 2003-10-01 | 114 | 117 | 113 | 116 | 129,000 | 1,160 |
| 2003-09-30 | 119 | 121 | 116 | 117 | 55,000 | 1,170 |
| 2003-09-29 | 116 | 119 | 114 | 119 | 53,000 | 1,190 |
| 2003-09-26 | 115 | 120 | 113 | 119 | 83,000 | 1,190 |
| 2003-09-25 | 121 | 123 | 120 | 120 | 89,000 | 1,200 |
| 2003-09-24 | 120 | 125 | 120 | 121 | 97,000 | 1,210 |
| 2003-09-22 | 127 | 127 | 121 | 122 | 111,000 | 1,220 |
| 2003-09-19 | 126 | 126 | 123 | 124 | 108,000 | 1,240 |
| 2003-09-18 | 126 | 127 | 125 | 126 | 78,000 | 1,260 |
| 2003-09-17 | 129 | 130 | 126 | 126 | 62,000 | 1,260 |
| 2003-09-16 | 126 | 130 | 126 | 130 | 43,000 | 1,300 |
| 2003-09-12 | 128 | 128 | 125 | 125 | 72,000 | 1,250 |
| 2003-09-11 | 129 | 130 | 128 | 128 | 50,000 | 1,280 |
| 2003-09-10 | 122 | 130 | 122 | 130 | 115,000 | 1,300 |
| 2003-09-09 | 133 | 134 | 132 | 132 | 72,000 | 1,320 |
| 2003-09-08 | 132 | 135 | 132 | 132 | 37,000 | 1,320 |
| 2003-09-05 | 134 | 135 | 132 | 135 | 49,000 | 1,350 |
| 2003-09-04 | 133 | 136 | 133 | 136 | 75,000 | 1,360 |
| 2003-09-03 | 130 | 135 | 128 | 135 | 97,000 | 1,350 |
| 2003-09-02 | 133 | 134 | 130 | 131 | 150,000 | 1,310 |
| 2003-09-01 | 135 | 136 | 132 | 132 | 77,000 | 1,320 |
| 2003-08-29 | 135 | 135 | 133 | 133 | 43,000 | 1,330 |
| 2003-08-28 | 135 | 138 | 133 | 134 | 66,000 | 1,340 |
| 2003-08-27 | 138 | 138 | 133 | 135 | 138,000 | 1,350 |
| 2003-08-26 | 137 | 137 | 132 | 135 | 93,000 | 1,350 |
| 2003-08-25 | 140 | 140 | 132 | 136 | 49,000 | 1,360 |
| 2003-08-22 | 141 | 144 | 140 | 140 | 80,000 | 1,400 |
| 2003-08-21 | 148 | 148 | 142 | 143 | 156,000 | 1,430 |
| 2003-08-20 | 140 | 149 | 138 | 144 | 289,000 | 1,440 |
| 2003-08-19 | 143 | 143 | 135 | 136 | 117,000 | 1,360 |
| 2003-08-18 | 138 | 143 | 135 | 141 | 165,000 | 1,410 |
| 2003-08-15 | 134 | 138 | 133 | 138 | 110,000 | 1,380 |
| 2003-08-14 | 133 | 135 | 130 | 133 | 47,000 | 1,330 |
| 2003-08-13 | 133 | 133 | 128 | 131 | 77,000 | 1,310 |
| 2003-08-12 | 129 | 135 | 128 | 128 | 99,000 | 1,280 |
| 2003-08-11 | 125 | 125 | 121 | 125 | 123,000 | 1,250 |
| 2003-08-08 | 130 | 130 | 125 | 126 | 88,000 | 1,260 |
| 2003-08-07 | 132 | 135 | 127 | 131 | 119,000 | 1,310 |
| 2003-08-06 | 130 | 133 | 127 | 132 | 126,000 | 1,320 |
| 2003-08-05 | 136 | 136 | 129 | 131 | 89,000 | 1,310 |
| 2003-08-04 | 137 | 140 | 136 | 139 | 106,000 | 1,390 |
| 2003-08-01 | 138 | 141 | 136 | 141 | 63,000 | 1,410 |
| 2003-07-31 | 139 | 139 | 132 | 137 | 131,000 | 1,370 |
| 2003-07-30 | 141 | 142 | 138 | 140 | 160,000 | 1,400 |
| 2003-07-29 | 144 | 144 | 139 | 142 | 123,000 | 1,420 |
| 2003-07-28 | 144 | 146 | 137 | 144 | 195,000 | 1,440 |
| 2003-07-25 | 146 | 149 | 143 | 146 | 305,000 | 1,460 |
| 2003-07-24 | 130 | 153 | 130 | 151 | 842,000 | 1,510 |
| 2003-07-23 | 123 | 130 | 123 | 126 | 77,000 | 1,260 |
| 2003-07-22 | 126 | 127 | 123 | 124 | 45,000 | 1,240 |
| 2003-07-18 | 113 | 128 | 113 | 128 | 397,000 | 1,280 |
| 2003-07-17 | 130 | 130 | 120 | 120 | 423,000 | 1,200 |
| 2003-07-16 | 148 | 148 | 134 | 138 | 412,000 | 1,380 |
| 2003-07-15 | 151 | 157 | 150 | 150 | 254,000 | 1,500 |
| 2003-07-14 | 155 | 161 | 150 | 151 | 397,000 | 1,510 |
| 2003-07-11 | 148 | 160 | 146 | 155 | 647,000 | 1,550 |
| 2003-07-10 | 159 | 172 | 151 | 153 | 3,261,000 | 1,530 |
| 2003-07-09 | 126 | 129 | 121 | 129 | 512,000 | 1,290 |
| 2003-07-08 | 136 | 136 | 125 | 126 | 611,000 | 1,260 |
| 2003-07-07 | 117 | 141 | 116 | 137 | 2,236,000 | 1,370 |
| 2003-07-04 | 107 | 117 | 105 | 115 | 147,000 | 1,150 |
| 2003-07-03 | 119 | 119 | 109 | 111 | 249,000 | 1,110 |
| 2003-07-02 | 118 | 120 | 114 | 114 | 310,000 | 1,140 |
| 2003-07-01 | 121 | 123 | 118 | 119 | 625,000 | 1,190 |
| 2003-06-30 | 112 | 123 | 110 | 119 | 1,343,000 | 1,190 |
| 2003-06-27 | 109 | 109 | 105 | 105 | 313,000 | 1,050 |
| 2003-06-26 | 110 | 112 | 105 | 110 | 903,000 | 1,100 |
| 2003-06-25 | 99 | 115 | 99 | 113 | 4,033,000 | 1,130 |
| 2003-06-24 | 91 | 91 | 90 | 90 | 203,000 | 900 |
| 2003-06-23 | 91 | 91 | 89 | 89 | 186,000 | 890 |
| 2003-06-20 | 89 | 91 | 88 | 91 | 171,000 | 910 |
| 2003-06-19 | 92 | 93 | 89 | 89 | 156,000 | 890 |
| 2003-06-18 | 93 | 93 | 90 | 90 | 200,000 | 900 |
| 2003-06-17 | 91 | 95 | 90 | 92 | 284,000 | 920 |
| 2003-06-16 | 93 | 93 | 87 | 91 | 319,000 | 910 |
| 2003-06-13 | 96 | 96 | 93 | 93 | 443,000 | 930 |
| 2003-06-12 | 89 | 97 | 88 | 96 | 949,000 | 960 |
| 2003-06-11 | 88 | 89 | 87 | 89 | 261,000 | 890 |
| 2003-06-10 | 89 | 89 | 86 | 87 | 193,000 | 870 |
| 2003-06-09 | 86 | 90 | 86 | 88 | 241,000 | 880 |
| 2003-06-06 | 90 | 91 | 86 | 86 | 314,000 | 860 |
| 2003-06-05 | 83 | 91 | 82 | 89 | 649,000 | 890 |
| 2003-06-04 | 80 | 81 | 79 | 80 | 99,000 | 800 |
| 2003-06-03 | 81 | 82 | 79 | 80 | 89,000 | 800 |
| 2003-06-02 | 81 | 82 | 80 | 81 | 160,000 | 810 |
| 2003-05-30 | 83 | 83 | 80 | 81 | 181,000 | 810 |
| 2003-05-29 | 83 | 83 | 81 | 82 | 162,000 | 820 |
| 2003-05-28 | 81 | 85 | 80 | 84 | 350,000 | 840 |
| 2003-05-27 | 78 | 82 | 78 | 80 | 153,000 | 800 |
| 2003-05-26 | 82 | 82 | 77 | 79 | 207,000 | 790 |
| 2003-05-23 | 81 | 84 | 77 | 84 | 322,000 | 840 |
| 2003-05-22 | 82 | 84 | 77 | 78 | 341,000 | 780 |
| 2003-05-21 | 86 | 86 | 83 | 84 | 309,000 | 840 |
| 2003-05-20 | 82 | 85 | 78 | 83 | 519,000 | 830 |
| 2003-05-19 | 97 | 101 | 76 | 77 | 3,755,000 | 770 |
| 2003-05-16 | 73 | 87 | 68 | 87 | 3,947,000 | 870 |
| 2003-05-15 | 59 | 59 | 57 | 57 | 19,000 | 570 |
| 2003-05-14 | 56 | 58 | 56 | 58 | 39,000 | 580 |
| 2003-05-13 | 62 | 63 | 56 | 56 | 180,000 | 560 |
| 2003-05-12 | 57 | 63 | 55 | 62 | 261,000 | 620 |
| 2003-05-09 | 52 | 54 | 51 | 54 | 35,000 | 540 |
| 2003-05-08 | 52 | 54 | 52 | 52 | 29,000 | 520 |
| 2003-05-07 | 54 | 54 | 52 | 52 | 29,000 | 520 |
| 2003-05-06 | 55 | 55 | 54 | 54 | 26,000 | 540 |
| 2003-05-02 | 54 | 55 | 53 | 54 | 28,000 | 540 |
| 2003-05-01 | 55 | 55 | 52 | 52 | 22,000 | 520 |
| 2003-04-30 | 55 | 55 | 52 | 55 | 45,000 | 550 |
| 2003-04-28 | 57 | 57 | 52 | 56 | 35,000 | 560 |
| 2003-04-25 | 57 | 58 | 53 | 58 | 29,000 | 580 |
| 2003-04-24 | 58 | 59 | 55 | 57 | 56,000 | 570 |
| 2003-04-23 | 59 | 59 | 56 | 58 | 65,000 | 580 |
| 2003-04-22 | 62 | 62 | 56 | 57 | 271,000 | 570 |
| 2003-04-21 | 55 | 61 | 55 | 60 | 197,000 | 600 |
| 2003-04-18 | 52 | 54 | 52 | 53 | 61,000 | 530 |
| 2003-04-17 | 52 | 52 | 51 | 52 | 36,000 | 520 |
| 2003-04-16 | 50 | 52 | 50 | 50 | 39,000 | 500 |
| 2003-04-15 | 50 | 51 | 50 | 50 | 24,000 | 500 |
| 2003-04-14 | 54 | 54 | 50 | 51 | 54,000 | 510 |
| 2003-04-11 | 51 | 53 | 50 | 53 | 44,000 | 530 |
| 2003-04-10 | 52 | 53 | 52 | 52 | 27,000 | 520 |
| 2003-04-09 | 54 | 54 | 52 | 52 | 24,000 | 520 |
| 2003-04-08 | 52 | 52 | 50 | 52 | 46,000 | 520 |
| 2003-04-07 | 53 | 54 | 52 | 52 | 70,000 | 520 |
| 2003-04-04 | 52 | 55 | 50 | 51 | 221,000 | 510 |
| 2003-04-03 | 47 | 51 | 46 | 51 | 177,000 | 510 |
| 2003-04-02 | 47 | 47 | 46 | 46 | 35,000 | 460 |
| 2003-04-01 | 47 | 47 | 46 | 46 | 39,000 | 460 |
| 2003-03-31 | 46 | 47 | 46 | 47 | 43,000 | 470 |
| 2003-03-28 | 46 | 48 | 46 | 48 | 33,000 | 480 |
| 2003-03-27 | 46 | 47 | 45 | 47 | 43,000 | 470 |
| 2003-03-26 | 45 | 46 | 45 | 46 | 18,000 | 460 |
| 2003-03-25 | 46 | 46 | 45 | 46 | 30,000 | 460 |
| 2003-03-24 | 49 | 49 | 43 | 46 | 78,000 | 460 |
| 2003-03-20 | 46 | 47 | 44 | 47 | 51,000 | 470 |
| 2003-03-19 | 44 | 46 | 44 | 46 | 5,000 | 460 |
| 2003-03-18 | 45 | 46 | 43 | 46 | 25,000 | 460 |
| 2003-03-17 | 46 | 47 | 40 | 47 | 11,000 | 470 |
| 2003-03-14 | 47 | 47 | 47 | 47 | 3,000 | 470 |
| 2003-03-13 | 47 | 47 | 47 | 47 | 7,000 | 470 |
| 2003-03-12 | 44 | 47 | 44 | 47 | 13,000 | 470 |
| 2003-03-11 | 42 | 47 | 41 | 46 | 67,000 | 460 |
| 2003-03-10 | 48 | 48 | 47 | 47 | 8,000 | 470 |
| 2003-03-07 | 50 | 50 | 47 | 48 | 44,000 | 480 |
| 2003-03-06 | 50 | 51 | 49 | 50 | 67,000 | 500 |
| 2003-03-05 | 51 | 52 | 50 | 51 | 75,000 | 510 |
| 2003-03-04 | 49 | 52 | 48 | 52 | 98,000 | 520 |
| 2003-03-03 | 50 | 50 | 47 | 49 | 49,000 | 490 |
| 2003-02-28 | 48 | 50 | 48 | 50 | 64,000 | 500 |
| 2003-02-27 | 50 | 50 | 46 | 48 | 76,000 | 480 |
| 2003-02-26 | 50 | 52 | 49 | 52 | 16,000 | 520 |
| 2003-02-25 | 51 | 55 | 49 | 53 | 31,000 | 530 |
| 2003-02-24 | 54 | 54 | 51 | 51 | 48,000 | 510 |
| 2003-02-21 | 56 | 56 | 54 | 54 | 89,000 | 540 |
| 2003-02-20 | 54 | 55 | 54 | 55 | 57,000 | 550 |
| 2003-02-19 | 54 | 56 | 54 | 55 | 72,000 | 550 |
| 2003-02-18 | 55 | 55 | 52 | 55 | 128,000 | 550 |
| 2003-02-17 | 57 | 58 | 55 | 55 | 100,000 | 550 |
| 2003-02-14 | 55 | 57 | 52 | 56 | 85,000 | 560 |
| 2003-02-13 | 55 | 59 | 54 | 57 | 233,000 | 570 |
| 2003-02-12 | 52 | 55 | 50 | 54 | 94,000 | 540 |
| 2003-02-10 | 51 | 52 | 51 | 52 | 32,000 | 520 |
| 2003-02-07 | 50 | 52 | 50 | 51 | 65,000 | 510 |
| 2003-02-06 | 47 | 54 | 47 | 49 | 162,000 | 490 |
| 2003-02-05 | 45 | 46 | 45 | 46 | 43,000 | 460 |
| 2003-02-04 | 45 | 48 | 44 | 45 | 53,000 | 450 |
| 2003-02-03 | 45 | 45 | 44 | 45 | 14,000 | 450 |
| 2003-01-31 | 45 | 45 | 45 | 45 | 20,000 | 450 |
| 2003-01-30 | 45 | 45 | 44 | 45 | 17,000 | 450 |
| 2003-01-29 | 45 | 45 | 45 | 45 | 12,000 | 450 |
| 2003-01-28 | 45 | 45 | 44 | 45 | 25,000 | 450 |
| 2003-01-27 | 47 | 47 | 44 | 45 | 30,000 | 450 |
| 2003-01-24 | 47 | 48 | 47 | 48 | 11,000 | 480 |
| 2003-01-23 | 49 | 49 | 47 | 47 | 44,000 | 470 |
| 2003-01-22 | 49 | 51 | 48 | 49 | 39,000 | 490 |
| 2003-01-21 | 50 | 50 | 47 | 49 | 65,000 | 490 |
| 2003-01-20 | 50 | 50 | 48 | 48 | 55,000 | 480 |
| 2003-01-17 | 43 | 47 | 43 | 47 | 74,000 | 470 |
| 2003-01-16 | 43 | 46 | 43 | 43 | 83,000 | 430 |
| 2003-01-15 | 44 | 44 | 42 | 43 | 24,000 | 430 |
| 2003-01-14 | 41 | 44 | 40 | 43 | 75,000 | 430 |
| 2003-01-10 | 40 | 41 | 40 | 41 | 23,000 | 410 |
| 2003-01-09 | 40 | 40 | 40 | 40 | 5,000 | 400 |
| 2003-01-08 | 40 | 41 | 40 | 41 | 8,000 | 410 |
| 2003-01-07 | 41 | 41 | 40 | 40 | 13,000 | 400 |
| 2003-01-06 | 41 | 41 | 39 | 39 | 16,000 | 390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株