5609 日本鋳造(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	124	124	123	124	25,000	1,240
2004-12-29	124	125	124	124	50,000	1,240
2004-12-28	122	124	121	123	175,000	1,230
2004-12-27	124	124	121	122	92,000	1,220
2004-12-24	127	127	122	123	132,000	1,230
2004-12-22	120	124	119	124	84,000	1,240
2004-12-21	121	121	119	120	61,000	1,200
2004-12-20	120	121	119	121	51,000	1,210
2004-12-17	122	122	119	119	127,000	1,190
2004-12-16	119	124	119	121	118,000	1,210
2004-12-15	117	121	117	119	50,000	1,190
2004-12-14	118	120	116	116	94,000	1,160
2004-12-13	120	121	117	118	84,000	1,180
2004-12-10	122	123	120	121	64,000	1,210
2004-12-09	122	124	122	122	71,000	1,220
2004-12-08	126	126	124	126	51,000	1,260
2004-12-07	130	130	127	128	79,000	1,280
2004-12-06	128	131	127	129	101,000	1,290
2004-12-03	129	130	126	127	82,000	1,270
2004-12-02	130	131	129	131	148,000	1,310
2004-12-01	126	128	125	128	66,000	1,280
2004-11-30	126	129	125	125	94,000	1,250
2004-11-29	126	129	126	127	101,000	1,270
2004-11-26	133	133	127	130	439,000	1,300
2004-11-25	128	141	128	134	1,688,000	1,340
2004-11-24	132	132	125	128	164,000	1,280
2004-11-22	126	132	120	130	247,000	1,300
2004-11-19	128	134	128	130	1,128,000	1,300
2004-11-18	125	127	122	126	362,000	1,260
2004-11-17	123	126	122	123	401,000	1,230
2004-11-16	117	123	117	123	258,000	1,230
2004-11-15	116	117	115	115	37,000	1,150
2004-11-12	113	116	112	116	43,000	1,160
2004-11-11	115	115	112	112	37,000	1,120
2004-11-10	113	113	110	113	113,000	1,130
2004-11-09	118	118	116	116	23,000	1,160
2004-11-08	120	120	118	119	48,000	1,190
2004-11-05	119	120	117	118	124,000	1,180
2004-11-04	121	121	116	118	68,000	1,180
2004-11-02	120	121	116	118	72,000	1,180
2004-11-01	120	121	116	119	98,000	1,190
2004-10-29	122	124	118	121	193,000	1,210
2004-10-28	116	124	114	124	329,000	1,240
2004-10-27	112	114	110	114	40,000	1,140
2004-10-26	111	114	106	108	72,000	1,080
2004-10-25	112	112	109	112	41,000	1,120
2004-10-22	110	114	108	112	104,000	1,120
2004-10-21	116	116	110	112	105,000	1,120
2004-10-20	117	117	111	116	73,000	1,160
2004-10-19	119	119	115	116	30,000	1,160
2004-10-18	119	119	116	118	26,000	1,180
2004-10-15	114	117	114	117	25,000	1,170
2004-10-14	121	121	117	119	156,000	1,190
2004-10-13	124	124	122	122	108,000	1,220
2004-10-12	125	127	123	123	221,000	1,230
2004-10-08	122	125	121	125	69,000	1,250
2004-10-07	128	129	122	122	260,000	1,220
2004-10-06	122	125	120	124	253,000	1,240
2004-10-05	118	121	117	120	125,000	1,200
2004-10-04	116	119	115	116	103,000	1,160
2004-10-01	111	115	110	114	81,000	1,140
2004-09-30	106	110	106	110	29,000	1,100
2004-09-29	108	108	106	107	43,000	1,070
2004-09-28	109	109	108	108	34,000	1,080
2004-09-27	110	110	108	109	32,000	1,090
2004-09-24	109	111	106	110	67,000	1,100
2004-09-22	117	117	102	114	39,000	1,140
2004-09-21	118	118	114	116	27,000	1,160
2004-09-17	118	119	117	119	74,000	1,190
2004-09-16	120	120	118	120	82,000	1,200
2004-09-15	120	124	119	119	153,000	1,190
2004-09-14	121	121	119	120	108,000	1,200
2004-09-13	120	122	119	120	29,000	1,200
2004-09-10	120	122	120	120	7,000	1,200
2004-09-09	122	123	121	121	49,000	1,210
2004-09-08	122	123	120	121	93,000	1,210
2004-09-07	122	123	121	123	24,000	1,230
2004-09-06	120	123	120	122	53,000	1,220
2004-09-03	122	124	120	122	78,000	1,220
2004-09-02	124	124	121	123	64,000	1,230
2004-09-01	118	122	117	122	99,000	1,220
2004-08-31	116	119	116	119	30,000	1,190
2004-08-30	116	118	116	118	35,000	1,180
2004-08-27	119	120	116	118	55,000	1,180
2004-08-26	117	119	116	119	74,000	1,190
2004-08-25	116	116	113	115	31,000	1,150
2004-08-24	115	115	114	115	17,000	1,150
2004-08-23	117	117	113	115	31,000	1,150
2004-08-20	112	113	109	113	37,000	1,130
2004-08-19	110	112	110	112	9,000	1,120
2004-08-18	110	111	110	111	8,000	1,110
2004-08-17	109	110	109	110	15,000	1,100
2004-08-16	112	113	108	110	28,000	1,100
2004-08-13	111	114	111	114	22,000	1,140
2004-08-12	113	115	112	114	19,000	1,140
2004-08-11	114	114	110	113	28,000	1,130
2004-08-10	109	112	107	109	44,000	1,090
2004-08-09	108	110	108	110	37,000	1,100
2004-08-06	109	111	107	111	36,000	1,110
2004-08-05	112	113	107	112	28,000	1,120
2004-08-04	111	113	106	112	61,000	1,120
2004-08-03	115	115	111	114	21,000	1,140
2004-08-02	117	117	113	116	26,000	1,160
2004-07-30	112	116	111	115	31,000	1,150
2004-07-29	116	118	110	112	32,000	1,120
2004-07-28	114	116	114	116	44,000	1,160
2004-07-27	117	117	109	112	134,000	1,120
2004-07-26	120	122	111	118	39,000	1,180
2004-07-23	124	127	123	123	41,000	1,230
2004-07-22	124	124	122	123	38,000	1,230
2004-07-21	127	127	120	125	81,000	1,250
2004-07-20	126	126	121	122	60,000	1,220
2004-07-16	126	127	123	127	46,000	1,270
2004-07-15	128	128	125	125	81,000	1,250
2004-07-14	134	134	126	130	152,000	1,300
2004-07-13	134	134	131	131	89,000	1,310
2004-07-12	133	134	132	133	137,000	1,330
2004-07-09	130	132	129	131	116,000	1,310
2004-07-08	133	135	129	130	169,000	1,300
2004-07-07	134	134	129	132	254,000	1,320
2004-07-06	124	138	124	135	539,000	1,350
2004-07-05	129	130	124	125	59,000	1,250
2004-07-02	128	128	125	128	79,000	1,280
2004-07-01	132	133	129	129	327,000	1,290
2004-06-30	125	130	125	130	291,000	1,300
2004-06-29	123	125	123	125	65,000	1,250
2004-06-28	123	126	120	123	81,000	1,230
2004-06-25	122	123	120	123	62,000	1,230
2004-06-24	123	124	122	123	50,000	1,230
2004-06-23	125	128	121	122	121,000	1,220
2004-06-22	124	128	121	123	112,000	1,230
2004-06-21	123	124	122	123	42,000	1,230
2004-06-18	121	124	120	122	100,000	1,220
2004-06-17	124	124	121	123	64,000	1,230
2004-06-16	118	122	118	122	100,000	1,220
2004-06-15	120	122	118	120	70,000	1,200
2004-06-14	121	123	120	120	114,000	1,200
2004-06-11	115	123	115	120	196,000	1,200
2004-06-10	112	118	112	116	94,000	1,160
2004-06-09	111	113	111	111	43,000	1,110
2004-06-08	115	115	110	110	34,000	1,100
2004-06-07	108	112	108	112	36,000	1,120
2004-06-04	107	111	105	107	41,000	1,070
2004-06-03	111	111	109	110	40,000	1,100
2004-06-02	111	112	109	110	45,000	1,100
2004-06-01	108	110	108	110	20,000	1,100
2004-05-31	113	113	108	109	42,000	1,090
2004-05-28	113	114	106	112	57,000	1,120
2004-05-27	116	116	113	113	28,000	1,130
2004-05-26	119	119	114	116	33,000	1,160
2004-05-25	117	118	114	114	76,000	1,140
2004-05-24	121	122	115	116	198,000	1,160
2004-05-21	107	124	105	116	322,000	1,160
2004-05-20	108	108	105	105	50,000	1,050
2004-05-19	101	105	96	104	141,000	1,040
2004-05-18	94	100	71	96	476,000	960
2004-05-17	107	107	95	104	42,000	1,040
2004-05-14	105	108	105	108	42,000	1,080
2004-05-13	107	108	105	105	64,000	1,050
2004-05-12	104	110	103	110	113,000	1,100
2004-05-11	96	107	96	100	221,000	1,000
2004-05-10	115	120	106	106	142,000	1,060
2004-05-07	121	125	119	124	112,000	1,240
2004-05-06	124	125	121	123	154,000	1,230
2004-04-30	129	131	125	128	205,000	1,280
2004-04-28	133	136	133	134	56,000	1,340
2004-04-27	135	135	131	132	140,000	1,320
2004-04-26	136	145	135	136	178,000	1,360
2004-04-23	138	140	136	140	106,000	1,400
2004-04-22	142	144	140	140	353,000	1,400
2004-04-21	133	142	133	141	312,000	1,410
2004-04-20	136	138	135	138	79,000	1,380
2004-04-19	141	142	133	138	199,000	1,380
2004-04-16	143	143	139	140	225,000	1,400
2004-04-15	145	146	139	139	640,000	1,390
2004-04-14	137	141	137	139	292,000	1,390
2004-04-13	139	140	136	137	237,000	1,370
2004-04-12	136	139	135	137	182,000	1,370
2004-04-09	136	136	133	136	284,000	1,360
2004-04-08	143	143	139	141	385,000	1,410
2004-04-07	136	146	136	143	1,536,000	1,430
2004-04-06	134	135	133	135	248,000	1,350
2004-04-05	135	136	133	133	202,000	1,330
2004-04-02	136	137	132	135	191,000	1,350
2004-04-01	135	135	131	134	202,000	1,340
2004-03-31	135	135	131	133	204,000	1,330
2004-03-30	139	140	133	135	525,000	1,350
2004-03-29	131	138	131	137	1,172,000	1,370
2004-03-26	129	130	126	129	184,000	1,290
2004-03-25	130	130	126	128	231,000	1,280
2004-03-24	126	127	123	126	240,000	1,260
2004-03-23	124	124	121	122	220,000	1,220
2004-03-22	125	125	121	125	245,000	1,250
2004-03-19	121	122	119	121	187,000	1,210
2004-03-18	133	134	120	122	518,000	1,220
2004-03-17	133	134	130	133	736,000	1,330
2004-03-16	128	130	126	130	749,000	1,300
2004-03-15	114	129	114	125	938,000	1,250
2004-03-12	110	113	107	113	119,000	1,130
2004-03-11	113	113	111	113	211,000	1,130
2004-03-10	106	115	106	114	414,000	1,140
2004-03-09	109	110	106	106	156,000	1,060
2004-03-08	111	111	108	109	226,000	1,090
2004-03-05	110	112	106	107	401,000	1,070
2004-03-04	102	108	102	108	281,000	1,080
2004-03-03	102	103	100	102	123,000	1,020
2004-03-02	103	103	99	101	201,000	1,010
2004-03-01	103	105	100	100	182,000	1,000
2004-02-27	104	105	102	104	251,000	1,040
2004-02-26	98	105	98	104	405,000	1,040
2004-02-25	97	97	94	94	26,000	940
2004-02-24	97	97	95	96	29,000	960
2004-02-23	97	98	96	96	37,000	960
2004-02-20	97	99	96	96	20,000	960
2004-02-19	100	100	97	97	34,000	970
2004-02-18	96	102	96	100	173,000	1,000
2004-02-17	93	95	93	95	61,000	950
2004-02-16	96	96	93	93	27,000	930
2004-02-13	96	96	93	96	61,000	960
2004-02-12	96	97	96	96	44,000	960
2004-02-10	96	96	96	96	10,000	960
2004-02-09	98	100	95	100	61,000	1,000
2004-02-06	96	99	96	99	11,000	990
2004-02-05	97	98	96	97	21,000	970
2004-02-04	100	100	98	98	35,000	980
2004-02-03	99	100	97	100	61,000	1,000
2004-02-02	101	101	98	99	57,000	990
2004-01-30	100	101	99	99	81,000	990
2004-01-29	101	102	99	100	77,000	1,000
2004-01-28	103	104	100	104	163,000	1,040
2004-01-27	109	109	103	105	256,000	1,050
2004-01-26	105	110	105	107	470,000	1,070
2004-01-23	99	103	97	103	121,000	1,030
2004-01-22	100	101	98	98	109,000	980
2004-01-21	104	104	99	100	84,000	1,000
2004-01-20	104	104	100	102	148,000	1,020
2004-01-19	104	107	102	104	352,000	1,040
2004-01-16	96	104	95	102	491,000	1,020
2004-01-15	93	98	93	97	360,000	970
2004-01-14	93	94	91	91	95,000	910
2004-01-13	93	95	92	92	103,000	920
2004-01-09	99	99	91	93	219,000	930
2004-01-08	83	92	83	90	269,000	900
2004-01-07	84	85	81	83	72,000	830
2004-01-06	88	89	85	85	115,000	850
2004-01-05	86	87	82	84	26,000	840

分割・併合履歴： [2017-09-27]1株→0.1株