5609 日本鋳造(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 254 | 256 | 251 | 253 | 168,000 | 2,530 |
| 2006-12-28 | 259 | 259 | 250 | 254 | 280,000 | 2,540 |
| 2006-12-27 | 265 | 265 | 251 | 256 | 1,205,000 | 2,560 |
| 2006-12-26 | 244 | 263 | 242 | 263 | 861,000 | 2,630 |
| 2006-12-25 | 250 | 250 | 241 | 244 | 183,000 | 2,440 |
| 2006-12-22 | 252 | 255 | 250 | 251 | 276,000 | 2,510 |
| 2006-12-21 | 250 | 259 | 248 | 252 | 886,000 | 2,520 |
| 2006-12-20 | 249 | 254 | 248 | 250 | 770,000 | 2,500 |
| 2006-12-19 | 241 | 247 | 238 | 246 | 734,000 | 2,460 |
| 2006-12-18 | 239 | 244 | 239 | 242 | 303,000 | 2,420 |
| 2006-12-15 | 241 | 245 | 235 | 236 | 296,000 | 2,360 |
| 2006-12-14 | 231 | 243 | 231 | 243 | 591,000 | 2,430 |
| 2006-12-13 | 227 | 231 | 227 | 228 | 136,000 | 2,280 |
| 2006-12-12 | 231 | 232 | 227 | 228 | 108,000 | 2,280 |
| 2006-12-11 | 232 | 233 | 226 | 231 | 190,000 | 2,310 |
| 2006-12-08 | 233 | 236 | 232 | 232 | 145,000 | 2,320 |
| 2006-12-07 | 230 | 233 | 230 | 231 | 143,000 | 2,310 |
| 2006-12-06 | 227 | 228 | 224 | 227 | 87,000 | 2,270 |
| 2006-12-05 | 233 | 233 | 227 | 227 | 72,000 | 2,270 |
| 2006-12-04 | 230 | 235 | 226 | 229 | 171,000 | 2,290 |
| 2006-12-01 | 227 | 232 | 222 | 232 | 326,000 | 2,320 |
| 2006-11-30 | 228 | 228 | 222 | 225 | 118,000 | 2,250 |
| 2006-11-29 | 226 | 229 | 221 | 225 | 142,000 | 2,250 |
| 2006-11-28 | 215 | 225 | 215 | 224 | 134,000 | 2,240 |
| 2006-11-27 | 212 | 220 | 212 | 219 | 107,000 | 2,190 |
| 2006-11-24 | 214 | 217 | 208 | 217 | 158,000 | 2,170 |
| 2006-11-22 | 199 | 217 | 199 | 214 | 279,000 | 2,140 |
| 2006-11-21 | 206 | 211 | 196 | 197 | 410,000 | 1,970 |
| 2006-11-20 | 219 | 219 | 205 | 206 | 422,000 | 2,060 |
| 2006-11-17 | 226 | 228 | 221 | 223 | 170,000 | 2,230 |
| 2006-11-16 | 233 | 235 | 230 | 230 | 68,000 | 2,300 |
| 2006-11-15 | 237 | 240 | 233 | 234 | 183,000 | 2,340 |
| 2006-11-14 | 226 | 235 | 226 | 235 | 142,000 | 2,350 |
| 2006-11-13 | 221 | 225 | 217 | 223 | 185,000 | 2,230 |
| 2006-11-10 | 225 | 228 | 224 | 225 | 142,000 | 2,250 |
| 2006-11-09 | 228 | 232 | 227 | 227 | 192,000 | 2,270 |
| 2006-11-08 | 234 | 236 | 228 | 231 | 203,000 | 2,310 |
| 2006-11-07 | 239 | 239 | 233 | 234 | 102,000 | 2,340 |
| 2006-11-06 | 237 | 237 | 235 | 236 | 124,000 | 2,360 |
| 2006-11-02 | 238 | 239 | 235 | 239 | 143,000 | 2,390 |
| 2006-11-01 | 243 | 244 | 238 | 238 | 261,000 | 2,380 |
| 2006-10-31 | 233 | 240 | 233 | 240 | 314,000 | 2,400 |
| 2006-10-30 | 235 | 235 | 228 | 231 | 230,000 | 2,310 |
| 2006-10-27 | 239 | 240 | 236 | 237 | 317,000 | 2,370 |
| 2006-10-26 | 246 | 248 | 239 | 240 | 852,000 | 2,400 |
| 2006-10-25 | 260 | 269 | 234 | 242 | 2,713,000 | 2,420 |
| 2006-10-24 | 266 | 268 | 261 | 261 | 810,000 | 2,610 |
| 2006-10-23 | 259 | 264 | 257 | 263 | 1,765,000 | 2,630 |
| 2006-10-20 | 250 | 256 | 246 | 255 | 595,000 | 2,550 |
| 2006-10-19 | 250 | 251 | 246 | 249 | 287,000 | 2,490 |
| 2006-10-18 | 243 | 252 | 243 | 252 | 424,000 | 2,520 |
| 2006-10-17 | 241 | 246 | 240 | 243 | 310,000 | 2,430 |
| 2006-10-16 | 241 | 241 | 238 | 239 | 137,000 | 2,390 |
| 2006-10-13 | 236 | 239 | 233 | 237 | 201,000 | 2,370 |
| 2006-10-12 | 223 | 233 | 221 | 232 | 291,000 | 2,320 |
| 2006-10-11 | 236 | 236 | 226 | 226 | 171,000 | 2,260 |
| 2006-10-10 | 231 | 237 | 231 | 237 | 163,000 | 2,370 |
| 2006-10-06 | 238 | 240 | 234 | 238 | 384,000 | 2,380 |
| 2006-10-05 | 250 | 250 | 242 | 243 | 292,000 | 2,430 |
| 2006-10-04 | 252 | 256 | 244 | 245 | 1,008,000 | 2,450 |
| 2006-10-03 | 245 | 247 | 242 | 244 | 729,000 | 2,440 |
| 2006-10-02 | 233 | 244 | 229 | 241 | 856,000 | 2,410 |
| 2006-09-29 | 220 | 232 | 217 | 231 | 611,000 | 2,310 |
| 2006-09-28 | 220 | 220 | 211 | 213 | 223,000 | 2,130 |
| 2006-09-27 | 205 | 218 | 205 | 215 | 257,000 | 2,150 |
| 2006-09-26 | 214 | 214 | 205 | 205 | 242,000 | 2,050 |
| 2006-09-25 | 216 | 218 | 213 | 215 | 85,000 | 2,150 |
| 2006-09-22 | 217 | 225 | 215 | 221 | 124,000 | 2,210 |
| 2006-09-21 | 217 | 219 | 215 | 218 | 70,000 | 2,180 |
| 2006-09-20 | 218 | 219 | 205 | 215 | 185,000 | 2,150 |
| 2006-09-19 | 229 | 229 | 220 | 221 | 59,000 | 2,210 |
| 2006-09-15 | 229 | 229 | 220 | 224 | 58,000 | 2,240 |
| 2006-09-14 | 223 | 226 | 210 | 226 | 283,000 | 2,260 |
| 2006-09-13 | 239 | 240 | 222 | 222 | 283,000 | 2,220 |
| 2006-09-12 | 241 | 243 | 235 | 237 | 157,000 | 2,370 |
| 2006-09-11 | 251 | 251 | 241 | 246 | 246,000 | 2,460 |
| 2006-09-08 | 250 | 253 | 250 | 252 | 141,000 | 2,520 |
| 2006-09-07 | 251 | 253 | 250 | 252 | 167,000 | 2,520 |
| 2006-09-06 | 258 | 258 | 253 | 255 | 213,000 | 2,550 |
| 2006-09-05 | 255 | 258 | 254 | 258 | 223,000 | 2,580 |
| 2006-09-04 | 261 | 261 | 252 | 256 | 704,000 | 2,560 |
| 2006-09-01 | 252 | 257 | 251 | 256 | 503,000 | 2,560 |
| 2006-08-31 | 250 | 257 | 248 | 249 | 672,000 | 2,490 |
| 2006-08-30 | 247 | 247 | 241 | 243 | 202,000 | 2,430 |
| 2006-08-29 | 247 | 250 | 243 | 243 | 530,000 | 2,430 |
| 2006-08-28 | 251 | 256 | 245 | 246 | 1,415,000 | 2,460 |
| 2006-08-25 | 223 | 249 | 222 | 244 | 1,151,000 | 2,440 |
| 2006-08-24 | 223 | 225 | 221 | 224 | 161,000 | 2,240 |
| 2006-08-23 | 229 | 229 | 223 | 224 | 242,000 | 2,240 |
| 2006-08-22 | 230 | 231 | 226 | 230 | 163,000 | 2,300 |
| 2006-08-21 | 236 | 236 | 231 | 231 | 70,000 | 2,310 |
| 2006-08-18 | 234 | 235 | 231 | 235 | 86,000 | 2,350 |
| 2006-08-17 | 241 | 243 | 232 | 235 | 332,000 | 2,350 |
| 2006-08-16 | 240 | 250 | 239 | 240 | 1,095,000 | 2,400 |
| 2006-08-15 | 238 | 239 | 234 | 238 | 223,000 | 2,380 |
| 2006-08-14 | 232 | 242 | 230 | 234 | 623,000 | 2,340 |
| 2006-08-11 | 229 | 230 | 222 | 227 | 217,000 | 2,270 |
| 2006-08-10 | 219 | 229 | 218 | 226 | 239,000 | 2,260 |
| 2006-08-09 | 223 | 224 | 217 | 221 | 94,000 | 2,210 |
| 2006-08-08 | 219 | 226 | 218 | 225 | 198,000 | 2,250 |
| 2006-08-07 | 228 | 234 | 221 | 224 | 442,000 | 2,240 |
| 2006-08-04 | 229 | 231 | 225 | 230 | 628,000 | 2,300 |
| 2006-08-03 | 225 | 225 | 217 | 222 | 503,000 | 2,220 |
| 2006-08-02 | 206 | 222 | 205 | 220 | 531,000 | 2,200 |
| 2006-08-01 | 201 | 210 | 200 | 207 | 232,000 | 2,070 |
| 2006-07-31 | 206 | 211 | 203 | 205 | 565,000 | 2,050 |
| 2006-07-28 | 174 | 207 | 174 | 196 | 1,080,000 | 1,960 |
| 2006-07-27 | 173 | 176 | 172 | 176 | 39,000 | 1,760 |
| 2006-07-26 | 178 | 178 | 171 | 173 | 102,000 | 1,730 |
| 2006-07-25 | 180 | 182 | 175 | 177 | 43,000 | 1,770 |
| 2006-07-24 | 178 | 179 | 173 | 176 | 63,000 | 1,760 |
| 2006-07-21 | 175 | 182 | 175 | 182 | 47,000 | 1,820 |
| 2006-07-20 | 172 | 181 | 172 | 181 | 201,000 | 1,810 |
| 2006-07-19 | 174 | 176 | 170 | 172 | 92,000 | 1,720 |
| 2006-07-18 | 182 | 183 | 175 | 177 | 286,000 | 1,770 |
| 2006-07-14 | 181 | 195 | 181 | 183 | 53,000 | 1,830 |
| 2006-07-13 | 182 | 188 | 181 | 185 | 102,000 | 1,850 |
| 2006-07-12 | 195 | 195 | 187 | 187 | 135,000 | 1,870 |
| 2006-07-11 | 198 | 199 | 195 | 196 | 120,000 | 1,960 |
| 2006-07-10 | 193 | 197 | 190 | 197 | 106,000 | 1,970 |
| 2006-07-07 | 200 | 202 | 196 | 196 | 44,000 | 1,960 |
| 2006-07-06 | 201 | 201 | 198 | 199 | 85,000 | 1,990 |
| 2006-07-05 | 206 | 207 | 203 | 203 | 112,000 | 2,030 |
| 2006-07-04 | 209 | 209 | 205 | 208 | 69,000 | 2,080 |
| 2006-07-03 | 204 | 207 | 200 | 207 | 133,000 | 2,070 |
| 2006-06-30 | 213 | 215 | 204 | 205 | 155,000 | 2,050 |
| 2006-06-29 | 207 | 208 | 203 | 206 | 121,000 | 2,060 |
| 2006-06-28 | 200 | 207 | 199 | 206 | 363,000 | 2,060 |
| 2006-06-27 | 198 | 220 | 196 | 210 | 1,103,000 | 2,100 |
| 2006-06-26 | 192 | 195 | 190 | 195 | 115,000 | 1,950 |
| 2006-06-23 | 196 | 196 | 192 | 194 | 67,000 | 1,940 |
| 2006-06-22 | 198 | 199 | 195 | 197 | 50,000 | 1,970 |
| 2006-06-21 | 198 | 198 | 191 | 193 | 60,000 | 1,930 |
| 2006-06-20 | 198 | 198 | 193 | 195 | 125,000 | 1,950 |
| 2006-06-19 | 199 | 205 | 193 | 200 | 154,000 | 2,000 |
| 2006-06-16 | 199 | 199 | 190 | 199 | 281,000 | 1,990 |
| 2006-06-15 | 189 | 189 | 182 | 185 | 97,000 | 1,850 |
| 2006-06-14 | 169 | 180 | 166 | 179 | 177,000 | 1,790 |
| 2006-06-13 | 176 | 180 | 174 | 174 | 265,000 | 1,740 |
| 2006-06-12 | 171 | 183 | 169 | 181 | 232,000 | 1,810 |
| 2006-06-09 | 169 | 177 | 165 | 165 | 290,000 | 1,650 |
| 2006-06-08 | 175 | 175 | 164 | 164 | 264,000 | 1,640 |
| 2006-06-07 | 182 | 189 | 180 | 180 | 205,000 | 1,800 |
| 2006-06-06 | 184 | 189 | 181 | 185 | 142,000 | 1,850 |
| 2006-06-05 | 184 | 195 | 184 | 189 | 280,000 | 1,890 |
| 2006-06-02 | 193 | 195 | 170 | 189 | 421,000 | 1,890 |
| 2006-06-01 | 201 | 208 | 192 | 196 | 288,000 | 1,960 |
| 2006-05-31 | 198 | 207 | 198 | 199 | 219,000 | 1,990 |
| 2006-05-30 | 217 | 219 | 211 | 213 | 192,000 | 2,130 |
| 2006-05-29 | 221 | 223 | 219 | 219 | 81,000 | 2,190 |
| 2006-05-26 | 220 | 223 | 218 | 219 | 135,000 | 2,190 |
| 2006-05-25 | 225 | 225 | 216 | 218 | 149,000 | 2,180 |
| 2006-05-24 | 224 | 225 | 220 | 225 | 132,000 | 2,250 |
| 2006-05-23 | 229 | 229 | 215 | 220 | 160,000 | 2,200 |
| 2006-05-22 | 235 | 241 | 229 | 229 | 194,000 | 2,290 |
| 2006-05-19 | 226 | 230 | 223 | 230 | 68,000 | 2,300 |
| 2006-05-18 | 215 | 226 | 212 | 226 | 157,000 | 2,260 |
| 2006-05-17 | 228 | 236 | 215 | 229 | 211,000 | 2,290 |
| 2006-05-16 | 241 | 243 | 227 | 231 | 251,000 | 2,310 |
| 2006-05-15 | 242 | 243 | 240 | 241 | 130,000 | 2,410 |
| 2006-05-12 | 240 | 246 | 238 | 246 | 155,000 | 2,460 |
| 2006-05-11 | 250 | 253 | 246 | 249 | 186,000 | 2,490 |
| 2006-05-10 | 257 | 257 | 251 | 253 | 97,000 | 2,530 |
| 2006-05-09 | 254 | 257 | 253 | 257 | 120,000 | 2,570 |
| 2006-05-08 | 257 | 259 | 254 | 257 | 185,000 | 2,570 |
| 2006-05-02 | 247 | 259 | 247 | 252 | 330,000 | 2,520 |
| 2006-05-01 | 255 | 255 | 247 | 248 | 270,000 | 2,480 |
| 2006-04-28 | 264 | 265 | 251 | 256 | 347,000 | 2,560 |
| 2006-04-27 | 274 | 275 | 261 | 266 | 864,000 | 2,660 |
| 2006-04-26 | 255 | 284 | 255 | 276 | 2,146,000 | 2,760 |
| 2006-04-25 | 240 | 256 | 240 | 256 | 222,000 | 2,560 |
| 2006-04-24 | 250 | 251 | 240 | 242 | 273,000 | 2,420 |
| 2006-04-21 | 260 | 260 | 250 | 250 | 292,000 | 2,500 |
| 2006-04-20 | 259 | 261 | 256 | 260 | 154,000 | 2,600 |
| 2006-04-19 | 265 | 266 | 255 | 259 | 263,000 | 2,590 |
| 2006-04-18 | 254 | 265 | 253 | 265 | 196,000 | 2,650 |
| 2006-04-17 | 268 | 269 | 250 | 253 | 648,000 | 2,530 |
| 2006-04-14 | 274 | 277 | 268 | 268 | 324,000 | 2,680 |
| 2006-04-13 | 273 | 278 | 272 | 276 | 287,000 | 2,760 |
| 2006-04-12 | 278 | 278 | 272 | 272 | 337,000 | 2,720 |
| 2006-04-11 | 275 | 281 | 274 | 278 | 483,000 | 2,780 |
| 2006-04-10 | 274 | 277 | 267 | 274 | 558,000 | 2,740 |
| 2006-04-07 | 278 | 280 | 274 | 275 | 606,000 | 2,750 |
| 2006-04-06 | 288 | 291 | 273 | 281 | 1,101,000 | 2,810 |
| 2006-04-05 | 293 | 298 | 270 | 278 | 1,518,000 | 2,780 |
| 2006-04-04 | 304 | 307 | 293 | 295 | 1,655,000 | 2,950 |
| 2006-04-03 | 299 | 306 | 293 | 301 | 3,648,000 | 3,010 |
| 2006-03-31 | 283 | 292 | 283 | 291 | 1,718,000 | 2,910 |
| 2006-03-30 | 289 | 289 | 277 | 282 | 1,427,000 | 2,820 |
| 2006-03-29 | 289 | 295 | 281 | 286 | 2,244,000 | 2,860 |
| 2006-03-28 | 267 | 290 | 262 | 287 | 3,150,000 | 2,870 |
| 2006-03-27 | 277 | 290 | 267 | 269 | 7,214,000 | 2,690 |
| 2006-03-24 | 258 | 273 | 254 | 270 | 2,810,000 | 2,700 |
| 2006-03-23 | 263 | 264 | 259 | 259 | 641,000 | 2,590 |
| 2006-03-22 | 258 | 264 | 254 | 262 | 681,000 | 2,620 |
| 2006-03-20 | 265 | 269 | 258 | 261 | 2,087,000 | 2,610 |
| 2006-03-17 | 252 | 267 | 249 | 255 | 4,424,000 | 2,550 |
| 2006-03-16 | 233 | 253 | 230 | 251 | 918,000 | 2,510 |
| 2006-03-15 | 218 | 236 | 218 | 236 | 412,000 | 2,360 |
| 2006-03-14 | 221 | 221 | 218 | 219 | 94,000 | 2,190 |
| 2006-03-13 | 223 | 224 | 220 | 221 | 145,000 | 2,210 |
| 2006-03-10 | 219 | 222 | 219 | 221 | 91,000 | 2,210 |
| 2006-03-09 | 213 | 219 | 213 | 219 | 62,000 | 2,190 |
| 2006-03-08 | 216 | 217 | 213 | 215 | 47,000 | 2,150 |
| 2006-03-07 | 216 | 218 | 215 | 216 | 38,000 | 2,160 |
| 2006-03-06 | 218 | 218 | 210 | 217 | 82,000 | 2,170 |
| 2006-03-03 | 211 | 220 | 211 | 220 | 121,000 | 2,200 |
| 2006-03-02 | 226 | 230 | 216 | 216 | 151,000 | 2,160 |
| 2006-03-01 | 227 | 232 | 223 | 229 | 150,000 | 2,290 |
| 2006-02-28 | 236 | 238 | 230 | 232 | 216,000 | 2,320 |
| 2006-02-27 | 237 | 238 | 233 | 233 | 204,000 | 2,330 |
| 2006-02-24 | 227 | 232 | 222 | 229 | 206,000 | 2,290 |
| 2006-02-23 | 207 | 225 | 207 | 221 | 157,000 | 2,210 |
| 2006-02-22 | 195 | 205 | 192 | 202 | 238,000 | 2,020 |
| 2006-02-21 | 190 | 205 | 190 | 200 | 324,000 | 2,000 |
| 2006-02-20 | 207 | 207 | 181 | 191 | 358,000 | 1,910 |
| 2006-02-17 | 222 | 222 | 210 | 210 | 220,000 | 2,100 |
| 2006-02-16 | 225 | 228 | 220 | 220 | 117,000 | 2,200 |
| 2006-02-15 | 230 | 234 | 220 | 226 | 130,000 | 2,260 |
| 2006-02-14 | 229 | 234 | 209 | 230 | 283,000 | 2,300 |
| 2006-02-13 | 239 | 239 | 225 | 230 | 218,000 | 2,300 |
| 2006-02-10 | 249 | 252 | 241 | 242 | 117,000 | 2,420 |
| 2006-02-09 | 254 | 255 | 249 | 250 | 91,000 | 2,500 |
| 2006-02-08 | 258 | 259 | 251 | 253 | 198,000 | 2,530 |
| 2006-02-07 | 258 | 260 | 254 | 260 | 186,000 | 2,600 |
| 2006-02-06 | 254 | 259 | 254 | 258 | 141,000 | 2,580 |
| 2006-02-03 | 259 | 260 | 256 | 257 | 165,000 | 2,570 |
| 2006-02-02 | 260 | 262 | 258 | 260 | 166,000 | 2,600 |
| 2006-02-01 | 262 | 263 | 257 | 258 | 357,000 | 2,580 |
| 2006-01-31 | 265 | 269 | 262 | 263 | 1,337,000 | 2,630 |
| 2006-01-30 | 249 | 265 | 245 | 258 | 1,188,000 | 2,580 |
| 2006-01-27 | 244 | 245 | 241 | 244 | 164,000 | 2,440 |
| 2006-01-26 | 234 | 241 | 234 | 241 | 155,000 | 2,410 |
| 2006-01-25 | 228 | 234 | 227 | 233 | 161,000 | 2,330 |
| 2006-01-24 | 222 | 228 | 222 | 225 | 180,000 | 2,250 |
| 2006-01-23 | 219 | 228 | 219 | 222 | 235,000 | 2,220 |
| 2006-01-20 | 240 | 240 | 228 | 234 | 269,000 | 2,340 |
| 2006-01-19 | 210 | 239 | 209 | 230 | 610,000 | 2,300 |
| 2006-01-18 | 241 | 241 | 208 | 220 | 766,000 | 2,200 |
| 2006-01-17 | 258 | 260 | 250 | 250 | 480,000 | 2,500 |
| 2006-01-16 | 259 | 263 | 258 | 260 | 266,000 | 2,600 |
| 2006-01-13 | 263 | 263 | 258 | 259 | 218,000 | 2,590 |
| 2006-01-12 | 262 | 264 | 261 | 263 | 134,000 | 2,630 |
| 2006-01-11 | 266 | 267 | 260 | 264 | 303,000 | 2,640 |
| 2006-01-10 | 263 | 266 | 263 | 265 | 540,000 | 2,650 |
| 2006-01-06 | 261 | 261 | 257 | 260 | 248,000 | 2,600 |
| 2006-01-05 | 259 | 261 | 257 | 259 | 358,000 | 2,590 |
| 2006-01-04 | 253 | 255 | 252 | 254 | 108,000 | 2,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
