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
2004-12-3012412412312425,0001,240
2004-12-2912412512412450,0001,240
2004-12-28122124121123175,0001,230
2004-12-2712412412112292,0001,220
2004-12-24127127122123132,0001,230
2004-12-2212012411912484,0001,240
2004-12-2112112111912061,0001,200
2004-12-2012012111912151,0001,210
2004-12-17122122119119127,0001,190
2004-12-16119124119121118,0001,210
2004-12-1511712111711950,0001,190
2004-12-1411812011611694,0001,160
2004-12-1312012111711884,0001,180
2004-12-1012212312012164,0001,210
2004-12-0912212412212271,0001,220
2004-12-0812612612412651,0001,260
2004-12-0713013012712879,0001,280
2004-12-06128131127129101,0001,290
2004-12-0312913012612782,0001,270
2004-12-02130131129131148,0001,310
2004-12-0112612812512866,0001,280
2004-11-3012612912512594,0001,250
2004-11-29126129126127101,0001,270
2004-11-26133133127130439,0001,300
2004-11-251281411281341,688,0001,340
2004-11-24132132125128164,0001,280
2004-11-22126132120130247,0001,300
2004-11-191281341281301,128,0001,300
2004-11-18125127122126362,0001,260
2004-11-17123126122123401,0001,230
2004-11-16117123117123258,0001,230
2004-11-1511611711511537,0001,150
2004-11-1211311611211643,0001,160
2004-11-1111511511211237,0001,120
2004-11-10113113110113113,0001,130
2004-11-0911811811611623,0001,160
2004-11-0812012011811948,0001,190
2004-11-05119120117118124,0001,180
2004-11-0412112111611868,0001,180
2004-11-0212012111611872,0001,180
2004-11-0112012111611998,0001,190
2004-10-29122124118121193,0001,210
2004-10-28116124114124329,0001,240
2004-10-2711211411011440,0001,140
2004-10-2611111410610872,0001,080
2004-10-2511211210911241,0001,120
2004-10-22110114108112104,0001,120
2004-10-21116116110112105,0001,120
2004-10-2011711711111673,0001,160
2004-10-1911911911511630,0001,160
2004-10-1811911911611826,0001,180
2004-10-1511411711411725,0001,170
2004-10-14121121117119156,0001,190
2004-10-13124124122122108,0001,220
2004-10-12125127123123221,0001,230
2004-10-0812212512112569,0001,250
2004-10-07128129122122260,0001,220
2004-10-06122125120124253,0001,240
2004-10-05118121117120125,0001,200
2004-10-04116119115116103,0001,160
2004-10-0111111511011481,0001,140
2004-09-3010611010611029,0001,100
2004-09-2910810810610743,0001,070
2004-09-2810910910810834,0001,080
2004-09-2711011010810932,0001,090
2004-09-2410911110611067,0001,100
2004-09-2211711710211439,0001,140
2004-09-2111811811411627,0001,160
2004-09-1711811911711974,0001,190
2004-09-1612012011812082,0001,200
2004-09-15120124119119153,0001,190
2004-09-14121121119120108,0001,200
2004-09-1312012211912029,0001,200
2004-09-101201221201207,0001,200
2004-09-0912212312112149,0001,210
2004-09-0812212312012193,0001,210
2004-09-0712212312112324,0001,230
2004-09-0612012312012253,0001,220
2004-09-0312212412012278,0001,220
2004-09-0212412412112364,0001,230
2004-09-0111812211712299,0001,220
2004-08-3111611911611930,0001,190
2004-08-3011611811611835,0001,180
2004-08-2711912011611855,0001,180
2004-08-2611711911611974,0001,190
2004-08-2511611611311531,0001,150
2004-08-2411511511411517,0001,150
2004-08-2311711711311531,0001,150
2004-08-2011211310911337,0001,130
2004-08-191101121101129,0001,120
2004-08-181101111101118,0001,110
2004-08-1710911010911015,0001,100
2004-08-1611211310811028,0001,100
2004-08-1311111411111422,0001,140
2004-08-1211311511211419,0001,140
2004-08-1111411411011328,0001,130
2004-08-1010911210710944,0001,090
2004-08-0910811010811037,0001,100
2004-08-0610911110711136,0001,110
2004-08-0511211310711228,0001,120
2004-08-0411111310611261,0001,120
2004-08-0311511511111421,0001,140
2004-08-0211711711311626,0001,160
2004-07-3011211611111531,0001,150
2004-07-2911611811011232,0001,120
2004-07-2811411611411644,0001,160
2004-07-27117117109112134,0001,120
2004-07-2612012211111839,0001,180
2004-07-2312412712312341,0001,230
2004-07-2212412412212338,0001,230
2004-07-2112712712012581,0001,250
2004-07-2012612612112260,0001,220
2004-07-1612612712312746,0001,270
2004-07-1512812812512581,0001,250
2004-07-14134134126130152,0001,300
2004-07-1313413413113189,0001,310
2004-07-12133134132133137,0001,330
2004-07-09130132129131116,0001,310
2004-07-08133135129130169,0001,300
2004-07-07134134129132254,0001,320
2004-07-06124138124135539,0001,350
2004-07-0512913012412559,0001,250
2004-07-0212812812512879,0001,280
2004-07-01132133129129327,0001,290
2004-06-30125130125130291,0001,300
2004-06-2912312512312565,0001,250
2004-06-2812312612012381,0001,230
2004-06-2512212312012362,0001,230
2004-06-2412312412212350,0001,230
2004-06-23125128121122121,0001,220
2004-06-22124128121123112,0001,230
2004-06-2112312412212342,0001,230
2004-06-18121124120122100,0001,220
2004-06-1712412412112364,0001,230
2004-06-16118122118122100,0001,220
2004-06-1512012211812070,0001,200
2004-06-14121123120120114,0001,200
2004-06-11115123115120196,0001,200
2004-06-1011211811211694,0001,160
2004-06-0911111311111143,0001,110
2004-06-0811511511011034,0001,100
2004-06-0710811210811236,0001,120
2004-06-0410711110510741,0001,070
2004-06-0311111110911040,0001,100
2004-06-0211111210911045,0001,100
2004-06-0110811010811020,0001,100
2004-05-3111311310810942,0001,090
2004-05-2811311410611257,0001,120
2004-05-2711611611311328,0001,130
2004-05-2611911911411633,0001,160
2004-05-2511711811411476,0001,140
2004-05-24121122115116198,0001,160
2004-05-21107124105116322,0001,160
2004-05-2010810810510550,0001,050
2004-05-1910110596104141,0001,040
2004-05-18941007196476,000960
2004-05-171071079510442,0001,040
2004-05-1410510810510842,0001,080
2004-05-1310710810510564,0001,050
2004-05-12104110103110113,0001,100
2004-05-119610796100221,0001,000
2004-05-10115120106106142,0001,060
2004-05-07121125119124112,0001,240
2004-05-06124125121123154,0001,230
2004-04-30129131125128205,0001,280
2004-04-2813313613313456,0001,340
2004-04-27135135131132140,0001,320
2004-04-26136145135136178,0001,360
2004-04-23138140136140106,0001,400
2004-04-22142144140140353,0001,400
2004-04-21133142133141312,0001,410
2004-04-2013613813513879,0001,380
2004-04-19141142133138199,0001,380
2004-04-16143143139140225,0001,400
2004-04-15145146139139640,0001,390
2004-04-14137141137139292,0001,390
2004-04-13139140136137237,0001,370
2004-04-12136139135137182,0001,370
2004-04-09136136133136284,0001,360
2004-04-08143143139141385,0001,410
2004-04-071361461361431,536,0001,430
2004-04-06134135133135248,0001,350
2004-04-05135136133133202,0001,330
2004-04-02136137132135191,0001,350
2004-04-01135135131134202,0001,340
2004-03-31135135131133204,0001,330
2004-03-30139140133135525,0001,350
2004-03-291311381311371,172,0001,370
2004-03-26129130126129184,0001,290
2004-03-25130130126128231,0001,280
2004-03-24126127123126240,0001,260
2004-03-23124124121122220,0001,220
2004-03-22125125121125245,0001,250
2004-03-19121122119121187,0001,210
2004-03-18133134120122518,0001,220
2004-03-17133134130133736,0001,330
2004-03-16128130126130749,0001,300
2004-03-15114129114125938,0001,250
2004-03-12110113107113119,0001,130
2004-03-11113113111113211,0001,130
2004-03-10106115106114414,0001,140
2004-03-09109110106106156,0001,060
2004-03-08111111108109226,0001,090
2004-03-05110112106107401,0001,070
2004-03-04102108102108281,0001,080
2004-03-03102103100102123,0001,020
2004-03-0210310399101201,0001,010
2004-03-01103105100100182,0001,000
2004-02-27104105102104251,0001,040
2004-02-269810598104405,0001,040
2004-02-259797949426,000940
2004-02-249797959629,000960
2004-02-239798969637,000960
2004-02-209799969620,000960
2004-02-19100100979734,000970
2004-02-189610296100173,0001,000
2004-02-179395939561,000950
2004-02-169696939327,000930
2004-02-139696939661,000960
2004-02-129697969644,000960
2004-02-109696969610,000960
2004-02-09981009510061,0001,000
2004-02-069699969911,000990
2004-02-059798969721,000970
2004-02-04100100989835,000980
2004-02-03991009710061,0001,000
2004-02-02101101989957,000990
2004-01-30100101999981,000990
2004-01-291011029910077,0001,000
2004-01-28103104100104163,0001,040
2004-01-27109109103105256,0001,050
2004-01-26105110105107470,0001,070
2004-01-239910397103121,0001,030
2004-01-221001019898109,000980
2004-01-211041049910084,0001,000
2004-01-20104104100102148,0001,020
2004-01-19104107102104352,0001,040
2004-01-169610495102491,0001,020
2004-01-1593989397360,000970
2004-01-149394919195,000910
2004-01-1393959292103,000920
2004-01-0999999193219,000930
2004-01-0883928390269,000900
2004-01-078485818372,000830
2004-01-0688898585115,000850
2004-01-058687828426,000840

分割・併合履歴 : [2017-09-27]1株→0.1株