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