5609 日本鋳造(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 253 | 255 | 252 | 252 | 89,000 | 2,520 |
| 2005-12-29 | 257 | 258 | 252 | 253 | 444,000 | 2,530 |
| 2005-12-28 | 252 | 263 | 249 | 260 | 281,000 | 2,600 |
| 2005-12-27 | 251 | 255 | 246 | 254 | 561,000 | 2,540 |
| 2005-12-26 | 254 | 255 | 252 | 252 | 258,000 | 2,520 |
| 2005-12-22 | 262 | 262 | 254 | 256 | 480,000 | 2,560 |
| 2005-12-21 | 267 | 267 | 261 | 262 | 310,000 | 2,620 |
| 2005-12-20 | 262 | 268 | 261 | 266 | 569,000 | 2,660 |
| 2005-12-19 | 263 | 263 | 258 | 261 | 290,000 | 2,610 |
| 2005-12-16 | 264 | 265 | 258 | 264 | 442,000 | 2,640 |
| 2005-12-15 | 267 | 268 | 262 | 264 | 547,000 | 2,640 |
| 2005-12-14 | 273 | 274 | 261 | 266 | 1,610,000 | 2,660 |
| 2005-12-13 | 258 | 268 | 253 | 268 | 895,000 | 2,680 |
| 2005-12-12 | 260 | 261 | 256 | 258 | 339,000 | 2,580 |
| 2005-12-09 | 253 | 258 | 253 | 256 | 284,000 | 2,560 |
| 2005-12-08 | 251 | 257 | 250 | 255 | 442,000 | 2,550 |
| 2005-12-07 | 260 | 263 | 252 | 253 | 491,000 | 2,530 |
| 2005-12-06 | 265 | 268 | 259 | 260 | 980,000 | 2,600 |
| 2005-12-05 | 248 | 268 | 248 | 267 | 2,329,000 | 2,670 |
| 2005-12-02 | 241 | 250 | 241 | 249 | 512,000 | 2,490 |
| 2005-12-01 | 245 | 245 | 241 | 243 | 125,000 | 2,430 |
| 2005-11-30 | 245 | 249 | 243 | 246 | 319,000 | 2,460 |
| 2005-11-29 | 238 | 247 | 237 | 245 | 342,000 | 2,450 |
| 2005-11-28 | 240 | 241 | 235 | 236 | 145,000 | 2,360 |
| 2005-11-25 | 236 | 237 | 230 | 236 | 232,000 | 2,360 |
| 2005-11-24 | 240 | 242 | 236 | 236 | 275,000 | 2,360 |
| 2005-11-22 | 242 | 245 | 239 | 240 | 219,000 | 2,400 |
| 2005-11-21 | 248 | 253 | 242 | 244 | 279,000 | 2,440 |
| 2005-11-18 | 250 | 254 | 246 | 247 | 214,000 | 2,470 |
| 2005-11-17 | 242 | 248 | 241 | 245 | 284,000 | 2,450 |
| 2005-11-16 | 242 | 242 | 237 | 240 | 264,000 | 2,400 |
| 2005-11-15 | 250 | 251 | 242 | 243 | 250,000 | 2,430 |
| 2005-11-14 | 257 | 257 | 245 | 246 | 269,000 | 2,460 |
| 2005-11-11 | 250 | 260 | 250 | 253 | 380,000 | 2,530 |
| 2005-11-10 | 260 | 261 | 247 | 251 | 609,000 | 2,510 |
| 2005-11-09 | 273 | 273 | 257 | 257 | 1,273,000 | 2,570 |
| 2005-11-08 | 265 | 283 | 260 | 272 | 6,022,000 | 2,720 |
| 2005-11-07 | 263 | 265 | 258 | 261 | 1,750,000 | 2,610 |
| 2005-11-04 | 240 | 260 | 240 | 258 | 2,831,000 | 2,580 |
| 2005-11-02 | 234 | 246 | 234 | 237 | 639,000 | 2,370 |
| 2005-11-01 | 233 | 234 | 232 | 233 | 88,000 | 2,330 |
| 2005-10-31 | 236 | 236 | 231 | 233 | 146,000 | 2,330 |
| 2005-10-28 | 235 | 235 | 231 | 233 | 214,000 | 2,330 |
| 2005-10-27 | 230 | 242 | 230 | 236 | 716,000 | 2,360 |
| 2005-10-26 | 225 | 232 | 224 | 228 | 284,000 | 2,280 |
| 2005-10-25 | 229 | 229 | 224 | 224 | 174,000 | 2,240 |
| 2005-10-24 | 229 | 229 | 225 | 225 | 114,000 | 2,250 |
| 2005-10-21 | 228 | 228 | 221 | 225 | 298,000 | 2,250 |
| 2005-10-20 | 234 | 235 | 227 | 227 | 250,000 | 2,270 |
| 2005-10-19 | 236 | 237 | 228 | 233 | 303,000 | 2,330 |
| 2005-10-18 | 228 | 243 | 228 | 239 | 708,000 | 2,390 |
| 2005-10-17 | 235 | 237 | 225 | 226 | 417,000 | 2,260 |
| 2005-10-14 | 240 | 244 | 237 | 237 | 178,000 | 2,370 |
| 2005-10-13 | 242 | 248 | 235 | 240 | 321,000 | 2,400 |
| 2005-10-12 | 248 | 250 | 242 | 243 | 302,000 | 2,430 |
| 2005-10-11 | 246 | 251 | 244 | 247 | 296,000 | 2,470 |
| 2005-10-07 | 243 | 248 | 241 | 247 | 343,000 | 2,470 |
| 2005-10-06 | 254 | 260 | 243 | 244 | 919,000 | 2,440 |
| 2005-10-05 | 246 | 267 | 245 | 250 | 3,464,000 | 2,500 |
| 2005-10-04 | 245 | 245 | 239 | 244 | 354,000 | 2,440 |
| 2005-10-03 | 243 | 243 | 239 | 242 | 347,000 | 2,420 |
| 2005-09-30 | 256 | 256 | 244 | 245 | 331,000 | 2,450 |
| 2005-09-29 | 245 | 260 | 244 | 253 | 903,000 | 2,530 |
| 2005-09-28 | 243 | 248 | 237 | 244 | 440,000 | 2,440 |
| 2005-09-27 | 255 | 258 | 246 | 246 | 450,000 | 2,460 |
| 2005-09-26 | 262 | 265 | 253 | 253 | 455,000 | 2,530 |
| 2005-09-22 | 254 | 256 | 241 | 255 | 533,000 | 2,550 |
| 2005-09-21 | 270 | 272 | 258 | 259 | 971,000 | 2,590 |
| 2005-09-20 | 270 | 279 | 269 | 270 | 5,036,000 | 2,700 |
| 2005-09-16 | 260 | 269 | 254 | 265 | 2,014,000 | 2,650 |
| 2005-09-15 | 256 | 264 | 252 | 256 | 915,000 | 2,560 |
| 2005-09-14 | 269 | 276 | 256 | 259 | 5,960,000 | 2,590 |
| 2005-09-13 | 230 | 260 | 230 | 259 | 4,736,000 | 2,590 |
| 2005-09-12 | 239 | 239 | 228 | 230 | 717,000 | 2,300 |
| 2005-09-09 | 236 | 245 | 230 | 235 | 1,434,000 | 2,350 |
| 2005-09-08 | 237 | 244 | 228 | 230 | 2,056,000 | 2,300 |
| 2005-09-07 | 241 | 272 | 234 | 242 | 10,899,000 | 2,420 |
| 2005-09-06 | 254 | 259 | 238 | 241 | 9,159,000 | 2,410 |
| 2005-09-05 | 235 | 302 | 233 | 274 | 53,153,000 | 2,740 |
| 2005-09-02 | 205 | 225 | 198 | 223 | 14,512,000 | 2,230 |
| 2005-09-01 | 185 | 215 | 184 | 209 | 14,159,000 | 2,090 |
| 2005-08-31 | 183 | 184 | 181 | 183 | 192,000 | 1,830 |
| 2005-08-30 | 182 | 184 | 180 | 184 | 306,000 | 1,840 |
| 2005-08-29 | 183 | 183 | 181 | 182 | 138,000 | 1,820 |
| 2005-08-26 | 182 | 185 | 182 | 182 | 189,000 | 1,820 |
| 2005-08-25 | 185 | 185 | 181 | 183 | 345,000 | 1,830 |
| 2005-08-24 | 186 | 187 | 184 | 186 | 193,000 | 1,860 |
| 2005-08-23 | 192 | 193 | 188 | 188 | 346,000 | 1,880 |
| 2005-08-22 | 187 | 191 | 187 | 190 | 204,000 | 1,900 |
| 2005-08-19 | 191 | 191 | 186 | 187 | 303,000 | 1,870 |
| 2005-08-18 | 193 | 194 | 190 | 191 | 396,000 | 1,910 |
| 2005-08-17 | 193 | 196 | 191 | 191 | 916,000 | 1,910 |
| 2005-08-16 | 193 | 196 | 188 | 196 | 1,018,000 | 1,960 |
| 2005-08-15 | 183 | 193 | 182 | 188 | 1,132,000 | 1,880 |
| 2005-08-12 | 182 | 183 | 178 | 182 | 273,000 | 1,820 |
| 2005-08-11 | 184 | 184 | 179 | 182 | 235,000 | 1,820 |
| 2005-08-10 | 182 | 185 | 180 | 181 | 291,000 | 1,810 |
| 2005-08-09 | 175 | 180 | 174 | 177 | 345,000 | 1,770 |
| 2005-08-08 | 164 | 175 | 164 | 172 | 300,000 | 1,720 |
| 2005-08-05 | 172 | 182 | 171 | 171 | 364,000 | 1,710 |
| 2005-08-04 | 183 | 183 | 172 | 175 | 549,000 | 1,750 |
| 2005-08-03 | 188 | 189 | 182 | 183 | 867,000 | 1,830 |
| 2005-08-02 | 183 | 197 | 182 | 190 | 3,232,000 | 1,900 |
| 2005-08-01 | 179 | 184 | 178 | 178 | 391,000 | 1,780 |
| 2005-07-29 | 184 | 184 | 174 | 178 | 611,000 | 1,780 |
| 2005-07-28 | 189 | 196 | 179 | 182 | 3,058,000 | 1,820 |
| 2005-07-27 | 171 | 184 | 169 | 180 | 1,560,000 | 1,800 |
| 2005-07-26 | 172 | 173 | 165 | 169 | 364,000 | 1,690 |
| 2005-07-25 | 167 | 173 | 165 | 172 | 308,000 | 1,720 |
| 2005-07-22 | 166 | 168 | 163 | 166 | 270,000 | 1,660 |
| 2005-07-21 | 172 | 174 | 165 | 169 | 1,323,000 | 1,690 |
| 2005-07-20 | 158 | 182 | 157 | 177 | 3,830,000 | 1,770 |
| 2005-07-19 | 157 | 157 | 153 | 156 | 150,000 | 1,560 |
| 2005-07-15 | 157 | 158 | 155 | 156 | 53,000 | 1,560 |
| 2005-07-14 | 157 | 158 | 153 | 157 | 69,000 | 1,570 |
| 2005-07-13 | 156 | 156 | 154 | 154 | 83,000 | 1,540 |
| 2005-07-12 | 160 | 160 | 155 | 155 | 131,000 | 1,550 |
| 2005-07-11 | 158 | 162 | 157 | 157 | 319,000 | 1,570 |
| 2005-07-08 | 155 | 156 | 154 | 155 | 74,000 | 1,550 |
| 2005-07-07 | 156 | 156 | 154 | 154 | 22,000 | 1,540 |
| 2005-07-06 | 159 | 159 | 153 | 156 | 43,000 | 1,560 |
| 2005-07-05 | 154 | 157 | 152 | 157 | 84,000 | 1,570 |
| 2005-07-04 | 155 | 156 | 154 | 155 | 19,000 | 1,550 |
| 2005-07-01 | 157 | 158 | 155 | 156 | 80,000 | 1,560 |
| 2005-06-30 | 158 | 159 | 157 | 158 | 46,000 | 1,580 |
| 2005-06-29 | 161 | 162 | 156 | 158 | 143,000 | 1,580 |
| 2005-06-28 | 155 | 158 | 154 | 158 | 137,000 | 1,580 |
| 2005-06-27 | 154 | 154 | 153 | 154 | 45,000 | 1,540 |
| 2005-06-24 | 156 | 157 | 153 | 156 | 66,000 | 1,560 |
| 2005-06-23 | 158 | 158 | 155 | 156 | 95,000 | 1,560 |
| 2005-06-22 | 160 | 160 | 157 | 159 | 89,000 | 1,590 |
| 2005-06-21 | 166 | 167 | 160 | 162 | 290,000 | 1,620 |
| 2005-06-20 | 157 | 165 | 156 | 162 | 819,000 | 1,620 |
| 2005-06-17 | 148 | 154 | 147 | 154 | 242,000 | 1,540 |
| 2005-06-16 | 147 | 149 | 146 | 146 | 125,000 | 1,460 |
| 2005-06-15 | 147 | 149 | 143 | 146 | 159,000 | 1,460 |
| 2005-06-14 | 148 | 149 | 147 | 149 | 41,000 | 1,490 |
| 2005-06-13 | 146 | 148 | 145 | 146 | 48,000 | 1,460 |
| 2005-06-10 | 147 | 147 | 145 | 145 | 46,000 | 1,450 |
| 2005-06-09 | 147 | 147 | 145 | 147 | 41,000 | 1,470 |
| 2005-06-08 | 148 | 148 | 146 | 147 | 30,000 | 1,470 |
| 2005-06-07 | 152 | 152 | 148 | 149 | 30,000 | 1,490 |
| 2005-06-06 | 146 | 150 | 146 | 148 | 55,000 | 1,480 |
| 2005-06-03 | 147 | 148 | 145 | 146 | 38,000 | 1,460 |
| 2005-06-02 | 151 | 151 | 147 | 147 | 85,000 | 1,470 |
| 2005-06-01 | 147 | 150 | 146 | 150 | 48,000 | 1,500 |
| 2005-05-31 | 145 | 146 | 145 | 146 | 40,000 | 1,460 |
| 2005-05-30 | 144 | 144 | 142 | 144 | 38,000 | 1,440 |
| 2005-05-27 | 144 | 144 | 141 | 141 | 91,000 | 1,410 |
| 2005-05-26 | 140 | 143 | 140 | 142 | 52,000 | 1,420 |
| 2005-05-25 | 148 | 148 | 141 | 142 | 87,000 | 1,420 |
| 2005-05-24 | 148 | 148 | 145 | 146 | 6,000 | 1,460 |
| 2005-05-23 | 147 | 148 | 145 | 148 | 49,000 | 1,480 |
| 2005-05-20 | 148 | 151 | 147 | 147 | 75,000 | 1,470 |
| 2005-05-19 | 147 | 151 | 145 | 148 | 53,000 | 1,480 |
| 2005-05-18 | 148 | 148 | 143 | 147 | 26,000 | 1,470 |
| 2005-05-17 | 146 | 150 | 144 | 145 | 39,000 | 1,450 |
| 2005-05-16 | 156 | 156 | 149 | 150 | 92,000 | 1,500 |
| 2005-05-13 | 158 | 158 | 156 | 156 | 68,000 | 1,560 |
| 2005-05-12 | 159 | 160 | 157 | 158 | 62,000 | 1,580 |
| 2005-05-11 | 159 | 159 | 156 | 158 | 60,000 | 1,580 |
| 2005-05-10 | 159 | 161 | 159 | 160 | 126,000 | 1,600 |
| 2005-05-09 | 157 | 160 | 157 | 159 | 91,000 | 1,590 |
| 2005-05-06 | 156 | 156 | 152 | 156 | 108,000 | 1,560 |
| 2005-05-02 | 148 | 152 | 147 | 151 | 92,000 | 1,510 |
| 2005-04-28 | 149 | 149 | 145 | 146 | 59,000 | 1,460 |
| 2005-04-27 | 148 | 149 | 148 | 149 | 69,000 | 1,490 |
| 2005-04-26 | 149 | 150 | 148 | 150 | 42,000 | 1,500 |
| 2005-04-25 | 151 | 152 | 149 | 149 | 77,000 | 1,490 |
| 2005-04-22 | 153 | 154 | 151 | 152 | 155,000 | 1,520 |
| 2005-04-21 | 147 | 149 | 144 | 148 | 207,000 | 1,480 |
| 2005-04-20 | 153 | 157 | 151 | 151 | 196,000 | 1,510 |
| 2005-04-19 | 141 | 151 | 141 | 148 | 368,000 | 1,480 |
| 2005-04-18 | 146 | 147 | 140 | 140 | 329,000 | 1,400 |
| 2005-04-15 | 154 | 154 | 150 | 151 | 280,000 | 1,510 |
| 2005-04-14 | 160 | 160 | 152 | 155 | 387,000 | 1,550 |
| 2005-04-13 | 160 | 167 | 160 | 162 | 219,000 | 1,620 |
| 2005-04-12 | 173 | 174 | 164 | 167 | 259,000 | 1,670 |
| 2005-04-11 | 177 | 177 | 173 | 174 | 102,000 | 1,740 |
| 2005-04-08 | 178 | 178 | 176 | 177 | 64,000 | 1,770 |
| 2005-04-07 | 182 | 182 | 176 | 177 | 163,000 | 1,770 |
| 2005-04-06 | 179 | 181 | 178 | 179 | 163,000 | 1,790 |
| 2005-04-05 | 177 | 179 | 176 | 176 | 89,000 | 1,760 |
| 2005-04-04 | 181 | 181 | 176 | 176 | 93,000 | 1,760 |
| 2005-04-01 | 178 | 180 | 175 | 180 | 99,000 | 1,800 |
| 2005-03-31 | 172 | 177 | 171 | 177 | 98,000 | 1,770 |
| 2005-03-30 | 176 | 177 | 171 | 171 | 251,000 | 1,710 |
| 2005-03-29 | 180 | 182 | 177 | 177 | 218,000 | 1,770 |
| 2005-03-28 | 174 | 181 | 174 | 179 | 186,000 | 1,790 |
| 2005-03-25 | 178 | 183 | 173 | 176 | 347,000 | 1,760 |
| 2005-03-24 | 188 | 190 | 182 | 183 | 352,000 | 1,830 |
| 2005-03-23 | 195 | 195 | 187 | 190 | 266,000 | 1,900 |
| 2005-03-22 | 196 | 197 | 194 | 195 | 237,000 | 1,950 |
| 2005-03-18 | 198 | 199 | 194 | 195 | 216,000 | 1,950 |
| 2005-03-17 | 198 | 198 | 194 | 198 | 284,000 | 1,980 |
| 2005-03-16 | 196 | 200 | 194 | 196 | 256,000 | 1,960 |
| 2005-03-15 | 199 | 202 | 188 | 195 | 507,000 | 1,950 |
| 2005-03-14 | 205 | 206 | 200 | 201 | 619,000 | 2,010 |
| 2005-03-11 | 214 | 216 | 199 | 203 | 4,126,000 | 2,030 |
| 2005-03-10 | 189 | 210 | 188 | 208 | 6,805,000 | 2,080 |
| 2005-03-09 | 185 | 191 | 184 | 190 | 653,000 | 1,900 |
| 2005-03-08 | 189 | 190 | 185 | 185 | 375,000 | 1,850 |
| 2005-03-07 | 188 | 190 | 187 | 187 | 385,000 | 1,870 |
| 2005-03-04 | 183 | 189 | 183 | 185 | 406,000 | 1,850 |
| 2005-03-03 | 185 | 186 | 182 | 183 | 321,000 | 1,830 |
| 2005-03-02 | 193 | 193 | 186 | 187 | 727,000 | 1,870 |
| 2005-03-01 | 181 | 188 | 180 | 188 | 747,000 | 1,880 |
| 2005-02-28 | 186 | 186 | 179 | 181 | 711,000 | 1,810 |
| 2005-02-25 | 193 | 198 | 171 | 184 | 1,679,000 | 1,840 |
| 2005-02-24 | 195 | 198 | 190 | 190 | 395,000 | 1,900 |
| 2005-02-23 | 190 | 198 | 184 | 190 | 846,000 | 1,900 |
| 2005-02-22 | 208 | 208 | 192 | 194 | 1,016,000 | 1,940 |
| 2005-02-21 | 208 | 208 | 201 | 204 | 663,000 | 2,040 |
| 2005-02-18 | 208 | 214 | 203 | 204 | 3,244,000 | 2,040 |
| 2005-02-17 | 188 | 208 | 187 | 208 | 2,400,000 | 2,080 |
| 2005-02-16 | 195 | 196 | 181 | 190 | 1,281,000 | 1,900 |
| 2005-02-15 | 201 | 211 | 196 | 197 | 5,415,000 | 1,970 |
| 2005-02-14 | 185 | 194 | 184 | 194 | 2,022,000 | 1,940 |
| 2005-02-10 | 179 | 184 | 175 | 181 | 764,000 | 1,810 |
| 2005-02-09 | 183 | 188 | 178 | 181 | 1,779,000 | 1,810 |
| 2005-02-08 | 165 | 185 | 164 | 183 | 4,841,000 | 1,830 |
| 2005-02-07 | 168 | 168 | 163 | 165 | 343,000 | 1,650 |
| 2005-02-04 | 168 | 168 | 161 | 167 | 532,000 | 1,670 |
| 2005-02-03 | 175 | 179 | 165 | 168 | 2,652,000 | 1,680 |
| 2005-02-02 | 156 | 177 | 154 | 175 | 6,945,000 | 1,750 |
| 2005-02-01 | 160 | 160 | 154 | 155 | 437,000 | 1,550 |
| 2005-01-31 | 156 | 161 | 153 | 158 | 985,000 | 1,580 |
| 2005-01-28 | 148 | 155 | 147 | 153 | 357,000 | 1,530 |
| 2005-01-27 | 153 | 153 | 149 | 149 | 338,000 | 1,490 |
| 2005-01-26 | 153 | 157 | 150 | 151 | 1,376,000 | 1,510 |
| 2005-01-25 | 149 | 149 | 146 | 147 | 195,000 | 1,470 |
| 2005-01-24 | 152 | 153 | 148 | 149 | 539,000 | 1,490 |
| 2005-01-21 | 143 | 152 | 143 | 152 | 673,000 | 1,520 |
| 2005-01-20 | 147 | 147 | 143 | 144 | 192,000 | 1,440 |
| 2005-01-19 | 145 | 148 | 144 | 147 | 305,000 | 1,470 |
| 2005-01-18 | 146 | 146 | 143 | 143 | 141,000 | 1,430 |
| 2005-01-17 | 142 | 148 | 141 | 145 | 284,000 | 1,450 |
| 2005-01-14 | 144 | 146 | 139 | 143 | 424,000 | 1,430 |
| 2005-01-13 | 156 | 157 | 144 | 146 | 2,138,000 | 1,460 |
| 2005-01-12 | 140 | 153 | 140 | 151 | 3,385,000 | 1,510 |
| 2005-01-11 | 137 | 141 | 134 | 139 | 462,000 | 1,390 |
| 2005-01-07 | 134 | 142 | 131 | 139 | 1,256,000 | 1,390 |
| 2005-01-06 | 130 | 133 | 129 | 131 | 258,000 | 1,310 |
| 2005-01-05 | 126 | 130 | 125 | 128 | 188,000 | 1,280 |
| 2005-01-04 | 125 | 126 | 123 | 126 | 59,000 | 1,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株