5609 日本鋳造(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 179 | 181 | 177 | 178 | 53,000 | 1,780 |
| 2007-12-27 | 186 | 186 | 181 | 181 | 58,000 | 1,810 |
| 2007-12-26 | 179 | 185 | 179 | 185 | 55,000 | 1,850 |
| 2007-12-25 | 178 | 194 | 177 | 178 | 156,000 | 1,780 |
| 2007-12-21 | 171 | 177 | 170 | 176 | 99,000 | 1,760 |
| 2007-12-20 | 179 | 181 | 170 | 170 | 215,000 | 1,700 |
| 2007-12-19 | 182 | 183 | 178 | 178 | 55,000 | 1,780 |
| 2007-12-18 | 177 | 180 | 177 | 180 | 102,000 | 1,800 |
| 2007-12-17 | 188 | 188 | 178 | 179 | 75,000 | 1,790 |
| 2007-12-14 | 186 | 188 | 183 | 188 | 74,000 | 1,880 |
| 2007-12-13 | 188 | 188 | 184 | 184 | 32,000 | 1,840 |
| 2007-12-12 | 183 | 188 | 183 | 187 | 57,000 | 1,870 |
| 2007-12-11 | 189 | 190 | 188 | 188 | 40,000 | 1,880 |
| 2007-12-10 | 192 | 192 | 187 | 188 | 50,000 | 1,880 |
| 2007-12-07 | 190 | 193 | 188 | 192 | 78,000 | 1,920 |
| 2007-12-06 | 189 | 189 | 184 | 187 | 74,000 | 1,870 |
| 2007-12-05 | 185 | 185 | 182 | 184 | 60,000 | 1,840 |
| 2007-12-04 | 192 | 194 | 187 | 187 | 60,000 | 1,870 |
| 2007-12-03 | 196 | 197 | 191 | 192 | 88,000 | 1,920 |
| 2007-11-30 | 186 | 193 | 185 | 193 | 179,000 | 1,930 |
| 2007-11-29 | 185 | 186 | 182 | 183 | 178,000 | 1,830 |
| 2007-11-28 | 183 | 186 | 181 | 181 | 73,000 | 1,810 |
| 2007-11-27 | 179 | 181 | 176 | 180 | 89,000 | 1,800 |
| 2007-11-26 | 178 | 184 | 176 | 180 | 151,000 | 1,800 |
| 2007-11-22 | 171 | 180 | 171 | 177 | 419,000 | 1,770 |
| 2007-11-21 | 189 | 191 | 186 | 186 | 84,000 | 1,860 |
| 2007-11-20 | 189 | 194 | 180 | 194 | 196,000 | 1,940 |
| 2007-11-19 | 201 | 204 | 196 | 196 | 122,000 | 1,960 |
| 2007-11-16 | 202 | 203 | 200 | 201 | 77,000 | 2,010 |
| 2007-11-15 | 209 | 209 | 205 | 205 | 67,000 | 2,050 |
| 2007-11-14 | 212 | 212 | 205 | 207 | 105,000 | 2,070 |
| 2007-11-13 | 199 | 203 | 199 | 203 | 67,000 | 2,030 |
| 2007-11-12 | 201 | 203 | 198 | 198 | 144,000 | 1,980 |
| 2007-11-09 | 202 | 212 | 201 | 208 | 183,000 | 2,080 |
| 2007-11-08 | 203 | 206 | 197 | 203 | 321,000 | 2,030 |
| 2007-11-07 | 215 | 218 | 210 | 210 | 154,000 | 2,100 |
| 2007-11-06 | 212 | 217 | 212 | 214 | 119,000 | 2,140 |
| 2007-11-05 | 218 | 218 | 213 | 214 | 76,000 | 2,140 |
| 2007-11-02 | 219 | 219 | 216 | 217 | 131,000 | 2,170 |
| 2007-11-01 | 220 | 220 | 217 | 220 | 175,000 | 2,200 |
| 2007-10-31 | 214 | 219 | 214 | 217 | 105,000 | 2,170 |
| 2007-10-30 | 217 | 218 | 215 | 216 | 159,000 | 2,160 |
| 2007-10-29 | 217 | 224 | 215 | 219 | 250,000 | 2,190 |
| 2007-10-26 | 214 | 223 | 213 | 218 | 191,000 | 2,180 |
| 2007-10-25 | 223 | 226 | 212 | 218 | 383,000 | 2,180 |
| 2007-10-24 | 255 | 265 | 220 | 220 | 2,165,000 | 2,200 |
| 2007-10-23 | 244 | 250 | 243 | 250 | 327,000 | 2,500 |
| 2007-10-22 | 232 | 242 | 232 | 240 | 241,000 | 2,400 |
| 2007-10-19 | 253 | 254 | 245 | 247 | 622,000 | 2,470 |
| 2007-10-18 | 234 | 251 | 233 | 249 | 514,000 | 2,490 |
| 2007-10-17 | 238 | 248 | 226 | 234 | 827,000 | 2,340 |
| 2007-10-16 | 230 | 240 | 227 | 240 | 363,000 | 2,400 |
| 2007-10-15 | 226 | 233 | 226 | 232 | 326,000 | 2,320 |
| 2007-10-12 | 222 | 223 | 221 | 222 | 77,000 | 2,220 |
| 2007-10-11 | 219 | 222 | 216 | 222 | 70,000 | 2,220 |
| 2007-10-10 | 225 | 226 | 217 | 220 | 166,000 | 2,200 |
| 2007-10-09 | 224 | 227 | 223 | 223 | 129,000 | 2,230 |
| 2007-10-05 | 224 | 224 | 218 | 220 | 123,000 | 2,200 |
| 2007-10-04 | 227 | 230 | 223 | 224 | 73,000 | 2,240 |
| 2007-10-03 | 223 | 228 | 221 | 228 | 159,000 | 2,280 |
| 2007-10-02 | 229 | 230 | 223 | 225 | 101,000 | 2,250 |
| 2007-10-01 | 232 | 232 | 223 | 224 | 241,000 | 2,240 |
| 2007-09-28 | 220 | 233 | 213 | 229 | 472,000 | 2,290 |
| 2007-09-27 | 209 | 218 | 209 | 218 | 169,000 | 2,180 |
| 2007-09-26 | 201 | 210 | 199 | 206 | 180,000 | 2,060 |
| 2007-09-25 | 200 | 203 | 198 | 200 | 100,000 | 2,000 |
| 2007-09-21 | 194 | 199 | 194 | 199 | 135,000 | 1,990 |
| 2007-09-20 | 198 | 199 | 195 | 195 | 85,000 | 1,950 |
| 2007-09-19 | 196 | 199 | 194 | 196 | 132,000 | 1,960 |
| 2007-09-18 | 198 | 198 | 193 | 194 | 100,000 | 1,940 |
| 2007-09-14 | 195 | 198 | 194 | 198 | 115,000 | 1,980 |
| 2007-09-13 | 196 | 201 | 194 | 194 | 146,000 | 1,940 |
| 2007-09-12 | 203 | 205 | 195 | 195 | 161,000 | 1,950 |
| 2007-09-11 | 203 | 207 | 199 | 203 | 94,000 | 2,030 |
| 2007-09-10 | 198 | 205 | 197 | 201 | 90,000 | 2,010 |
| 2007-09-07 | 207 | 209 | 207 | 207 | 42,000 | 2,070 |
| 2007-09-06 | 203 | 209 | 203 | 209 | 94,000 | 2,090 |
| 2007-09-05 | 216 | 216 | 209 | 211 | 51,000 | 2,110 |
| 2007-09-04 | 218 | 218 | 214 | 214 | 75,000 | 2,140 |
| 2007-09-03 | 214 | 220 | 213 | 217 | 165,000 | 2,170 |
| 2007-08-31 | 208 | 211 | 205 | 210 | 108,000 | 2,100 |
| 2007-08-30 | 212 | 213 | 206 | 206 | 69,000 | 2,060 |
| 2007-08-29 | 201 | 208 | 200 | 208 | 204,000 | 2,080 |
| 2007-08-28 | 214 | 216 | 214 | 214 | 73,000 | 2,140 |
| 2007-08-27 | 222 | 225 | 218 | 219 | 190,000 | 2,190 |
| 2007-08-24 | 221 | 221 | 218 | 221 | 81,000 | 2,210 |
| 2007-08-23 | 222 | 224 | 218 | 222 | 165,000 | 2,220 |
| 2007-08-22 | 217 | 222 | 217 | 217 | 132,000 | 2,170 |
| 2007-08-21 | 207 | 219 | 207 | 217 | 272,000 | 2,170 |
| 2007-08-20 | 214 | 216 | 202 | 213 | 315,000 | 2,130 |
| 2007-08-17 | 218 | 220 | 190 | 197 | 468,000 | 1,970 |
| 2007-08-16 | 221 | 225 | 212 | 220 | 367,000 | 2,200 |
| 2007-08-15 | 230 | 230 | 224 | 229 | 153,000 | 2,290 |
| 2007-08-14 | 237 | 237 | 230 | 233 | 72,000 | 2,330 |
| 2007-08-13 | 235 | 238 | 228 | 232 | 191,000 | 2,320 |
| 2007-08-10 | 239 | 239 | 232 | 235 | 284,000 | 2,350 |
| 2007-08-09 | 241 | 244 | 236 | 243 | 177,000 | 2,430 |
| 2007-08-08 | 244 | 246 | 234 | 236 | 234,000 | 2,360 |
| 2007-08-07 | 250 | 250 | 243 | 246 | 114,000 | 2,460 |
| 2007-08-06 | 244 | 247 | 242 | 247 | 128,000 | 2,470 |
| 2007-08-03 | 251 | 252 | 245 | 246 | 78,000 | 2,460 |
| 2007-08-02 | 250 | 251 | 242 | 248 | 190,000 | 2,480 |
| 2007-08-01 | 251 | 256 | 245 | 248 | 341,000 | 2,480 |
| 2007-07-31 | 262 | 263 | 253 | 253 | 202,000 | 2,530 |
| 2007-07-30 | 250 | 259 | 243 | 259 | 327,000 | 2,590 |
| 2007-07-27 | 255 | 261 | 253 | 254 | 412,000 | 2,540 |
| 2007-07-26 | 273 | 274 | 252 | 265 | 997,000 | 2,650 |
| 2007-07-25 | 272 | 280 | 270 | 274 | 1,042,000 | 2,740 |
| 2007-07-24 | 273 | 282 | 271 | 282 | 921,000 | 2,820 |
| 2007-07-23 | 265 | 273 | 263 | 269 | 349,000 | 2,690 |
| 2007-07-20 | 276 | 279 | 268 | 268 | 919,000 | 2,680 |
| 2007-07-19 | 260 | 272 | 260 | 271 | 555,000 | 2,710 |
| 2007-07-18 | 264 | 264 | 259 | 261 | 148,000 | 2,610 |
| 2007-07-17 | 261 | 265 | 260 | 262 | 72,000 | 2,620 |
| 2007-07-13 | 269 | 269 | 262 | 262 | 99,000 | 2,620 |
| 2007-07-12 | 269 | 277 | 262 | 264 | 558,000 | 2,640 |
| 2007-07-11 | 256 | 270 | 256 | 269 | 347,000 | 2,690 |
| 2007-07-10 | 263 | 263 | 260 | 261 | 125,000 | 2,610 |
| 2007-07-09 | 265 | 265 | 260 | 263 | 227,000 | 2,630 |
| 2007-07-06 | 268 | 269 | 267 | 267 | 96,000 | 2,670 |
| 2007-07-05 | 273 | 274 | 267 | 270 | 222,000 | 2,700 |
| 2007-07-04 | 276 | 279 | 267 | 272 | 936,000 | 2,720 |
| 2007-07-03 | 261 | 276 | 258 | 273 | 715,000 | 2,730 |
| 2007-07-02 | 252 | 260 | 249 | 260 | 150,000 | 2,600 |
| 2007-06-29 | 251 | 253 | 249 | 251 | 57,000 | 2,510 |
| 2007-06-28 | 251 | 251 | 244 | 250 | 183,000 | 2,500 |
| 2007-06-27 | 248 | 251 | 246 | 251 | 91,000 | 2,510 |
| 2007-06-26 | 251 | 252 | 247 | 250 | 226,000 | 2,500 |
| 2007-06-25 | 261 | 266 | 249 | 251 | 326,000 | 2,510 |
| 2007-06-22 | 273 | 273 | 265 | 266 | 200,000 | 2,660 |
| 2007-06-21 | 265 | 274 | 261 | 270 | 333,000 | 2,700 |
| 2007-06-20 | 269 | 273 | 265 | 267 | 936,000 | 2,670 |
| 2007-06-19 | 244 | 276 | 244 | 265 | 3,193,000 | 2,650 |
| 2007-06-18 | 237 | 246 | 236 | 245 | 294,000 | 2,450 |
| 2007-06-15 | 234 | 237 | 233 | 237 | 104,000 | 2,370 |
| 2007-06-14 | 236 | 239 | 233 | 234 | 113,000 | 2,340 |
| 2007-06-13 | 232 | 234 | 230 | 234 | 75,000 | 2,340 |
| 2007-06-12 | 235 | 237 | 226 | 237 | 255,000 | 2,370 |
| 2007-06-11 | 243 | 246 | 238 | 238 | 178,000 | 2,380 |
| 2007-06-08 | 244 | 246 | 242 | 244 | 98,000 | 2,440 |
| 2007-06-07 | 242 | 247 | 240 | 247 | 227,000 | 2,470 |
| 2007-06-06 | 244 | 246 | 243 | 246 | 159,000 | 2,460 |
| 2007-06-05 | 247 | 247 | 243 | 246 | 164,000 | 2,460 |
| 2007-06-04 | 244 | 247 | 242 | 247 | 262,000 | 2,470 |
| 2007-06-01 | 243 | 244 | 240 | 241 | 245,000 | 2,410 |
| 2007-05-31 | 238 | 241 | 238 | 240 | 228,000 | 2,400 |
| 2007-05-30 | 237 | 239 | 233 | 236 | 68,000 | 2,360 |
| 2007-05-29 | 233 | 240 | 230 | 237 | 136,000 | 2,370 |
| 2007-05-28 | 232 | 233 | 230 | 233 | 69,000 | 2,330 |
| 2007-05-25 | 226 | 228 | 223 | 228 | 99,000 | 2,280 |
| 2007-05-24 | 232 | 232 | 225 | 227 | 127,000 | 2,270 |
| 2007-05-23 | 237 | 238 | 230 | 232 | 118,000 | 2,320 |
| 2007-05-22 | 228 | 236 | 225 | 236 | 108,000 | 2,360 |
| 2007-05-21 | 221 | 228 | 218 | 228 | 194,000 | 2,280 |
| 2007-05-18 | 222 | 223 | 214 | 222 | 241,000 | 2,220 |
| 2007-05-17 | 231 | 232 | 223 | 223 | 195,000 | 2,230 |
| 2007-05-16 | 231 | 236 | 229 | 231 | 172,000 | 2,310 |
| 2007-05-15 | 240 | 241 | 235 | 235 | 136,000 | 2,350 |
| 2007-05-14 | 247 | 247 | 240 | 242 | 232,000 | 2,420 |
| 2007-05-11 | 245 | 246 | 244 | 245 | 138,000 | 2,450 |
| 2007-05-10 | 248 | 249 | 246 | 248 | 213,000 | 2,480 |
| 2007-05-09 | 247 | 249 | 245 | 248 | 133,000 | 2,480 |
| 2007-05-08 | 250 | 252 | 246 | 247 | 267,000 | 2,470 |
| 2007-05-07 | 245 | 249 | 242 | 248 | 336,000 | 2,480 |
| 2007-05-02 | 243 | 247 | 238 | 239 | 336,000 | 2,390 |
| 2007-05-01 | 229 | 240 | 229 | 240 | 496,000 | 2,400 |
| 2007-04-27 | 226 | 232 | 225 | 229 | 704,000 | 2,290 |
| 2007-04-26 | 244 | 245 | 225 | 228 | 1,663,000 | 2,280 |
| 2007-04-25 | 276 | 290 | 236 | 237 | 2,047,000 | 2,370 |
| 2007-04-24 | 271 | 278 | 265 | 278 | 184,000 | 2,780 |
| 2007-04-23 | 279 | 279 | 270 | 271 | 157,000 | 2,710 |
| 2007-04-20 | 280 | 281 | 273 | 275 | 190,000 | 2,750 |
| 2007-04-19 | 281 | 281 | 273 | 277 | 145,000 | 2,770 |
| 2007-04-18 | 285 | 286 | 281 | 283 | 119,000 | 2,830 |
| 2007-04-17 | 288 | 288 | 281 | 284 | 170,000 | 2,840 |
| 2007-04-16 | 286 | 288 | 284 | 285 | 189,000 | 2,850 |
| 2007-04-13 | 292 | 293 | 283 | 283 | 517,000 | 2,830 |
| 2007-04-12 | 274 | 294 | 274 | 293 | 1,121,000 | 2,930 |
| 2007-04-11 | 277 | 277 | 271 | 276 | 152,000 | 2,760 |
| 2007-04-10 | 272 | 276 | 272 | 276 | 152,000 | 2,760 |
| 2007-04-09 | 271 | 272 | 266 | 271 | 235,000 | 2,710 |
| 2007-04-06 | 263 | 268 | 262 | 266 | 138,000 | 2,660 |
| 2007-04-05 | 262 | 265 | 257 | 263 | 204,000 | 2,630 |
| 2007-04-04 | 264 | 264 | 260 | 263 | 113,000 | 2,630 |
| 2007-04-03 | 259 | 262 | 251 | 259 | 253,000 | 2,590 |
| 2007-04-02 | 272 | 274 | 259 | 259 | 247,000 | 2,590 |
| 2007-03-30 | 275 | 277 | 272 | 274 | 142,000 | 2,740 |
| 2007-03-29 | 274 | 277 | 272 | 277 | 134,000 | 2,770 |
| 2007-03-28 | 282 | 282 | 276 | 279 | 127,000 | 2,790 |
| 2007-03-27 | 279 | 281 | 276 | 279 | 86,000 | 2,790 |
| 2007-03-26 | 279 | 280 | 276 | 278 | 112,000 | 2,780 |
| 2007-03-23 | 281 | 283 | 277 | 277 | 138,000 | 2,770 |
| 2007-03-22 | 283 | 285 | 281 | 282 | 166,000 | 2,820 |
| 2007-03-20 | 284 | 284 | 271 | 278 | 180,000 | 2,780 |
| 2007-03-19 | 278 | 280 | 275 | 279 | 118,000 | 2,790 |
| 2007-03-16 | 287 | 287 | 277 | 279 | 223,000 | 2,790 |
| 2007-03-15 | 283 | 292 | 283 | 287 | 244,000 | 2,870 |
| 2007-03-14 | 282 | 286 | 278 | 278 | 272,000 | 2,780 |
| 2007-03-13 | 301 | 301 | 292 | 292 | 198,000 | 2,920 |
| 2007-03-12 | 298 | 300 | 296 | 299 | 213,000 | 2,990 |
| 2007-03-09 | 299 | 300 | 294 | 296 | 245,000 | 2,960 |
| 2007-03-08 | 282 | 294 | 281 | 294 | 446,000 | 2,940 |
| 2007-03-07 | 295 | 296 | 282 | 289 | 498,000 | 2,890 |
| 2007-03-06 | 264 | 283 | 264 | 282 | 536,000 | 2,820 |
| 2007-03-05 | 280 | 283 | 259 | 259 | 584,000 | 2,590 |
| 2007-03-02 | 281 | 289 | 275 | 287 | 563,000 | 2,870 |
| 2007-03-01 | 296 | 298 | 278 | 286 | 538,000 | 2,860 |
| 2007-02-28 | 270 | 297 | 270 | 292 | 990,000 | 2,920 |
| 2007-02-27 | 318 | 318 | 302 | 310 | 676,000 | 3,100 |
| 2007-02-26 | 302 | 315 | 302 | 314 | 866,000 | 3,140 |
| 2007-02-23 | 304 | 306 | 297 | 302 | 738,000 | 3,020 |
| 2007-02-22 | 317 | 322 | 301 | 303 | 1,873,000 | 3,030 |
| 2007-02-21 | 296 | 309 | 293 | 309 | 2,141,000 | 3,090 |
| 2007-02-20 | 282 | 293 | 281 | 293 | 988,000 | 2,930 |
| 2007-02-19 | 278 | 286 | 278 | 280 | 655,000 | 2,800 |
| 2007-02-16 | 274 | 280 | 274 | 278 | 467,000 | 2,780 |
| 2007-02-15 | 275 | 277 | 274 | 274 | 136,000 | 2,740 |
| 2007-02-14 | 278 | 279 | 275 | 276 | 240,000 | 2,760 |
| 2007-02-13 | 273 | 280 | 272 | 276 | 439,000 | 2,760 |
| 2007-02-09 | 273 | 275 | 271 | 272 | 186,000 | 2,720 |
| 2007-02-08 | 280 | 283 | 271 | 274 | 634,000 | 2,740 |
| 2007-02-07 | 272 | 281 | 271 | 279 | 643,000 | 2,790 |
| 2007-02-06 | 268 | 275 | 266 | 275 | 448,000 | 2,750 |
| 2007-02-05 | 276 | 276 | 268 | 269 | 342,000 | 2,690 |
| 2007-02-02 | 273 | 278 | 273 | 274 | 321,000 | 2,740 |
| 2007-02-01 | 279 | 282 | 267 | 271 | 726,000 | 2,710 |
| 2007-01-31 | 275 | 281 | 274 | 281 | 929,000 | 2,810 |
| 2007-01-30 | 285 | 287 | 272 | 276 | 1,774,000 | 2,760 |
| 2007-01-29 | 269 | 290 | 268 | 287 | 3,660,000 | 2,870 |
| 2007-01-26 | 254 | 266 | 253 | 266 | 412,000 | 2,660 |
| 2007-01-25 | 259 | 263 | 253 | 256 | 401,000 | 2,560 |
| 2007-01-24 | 261 | 267 | 259 | 259 | 1,339,000 | 2,590 |
| 2007-01-23 | 249 | 255 | 249 | 255 | 254,000 | 2,550 |
| 2007-01-22 | 250 | 251 | 247 | 247 | 295,000 | 2,470 |
| 2007-01-19 | 247 | 247 | 244 | 245 | 65,000 | 2,450 |
| 2007-01-18 | 248 | 248 | 244 | 245 | 162,000 | 2,450 |
| 2007-01-17 | 248 | 248 | 245 | 247 | 143,000 | 2,470 |
| 2007-01-16 | 242 | 246 | 241 | 246 | 148,000 | 2,460 |
| 2007-01-15 | 240 | 244 | 240 | 241 | 101,000 | 2,410 |
| 2007-01-12 | 240 | 244 | 238 | 242 | 163,000 | 2,420 |
| 2007-01-11 | 238 | 240 | 236 | 236 | 174,000 | 2,360 |
| 2007-01-10 | 246 | 248 | 238 | 240 | 230,000 | 2,400 |
| 2007-01-09 | 242 | 248 | 242 | 247 | 103,000 | 2,470 |
| 2007-01-05 | 246 | 249 | 238 | 242 | 276,000 | 2,420 |
| 2007-01-04 | 256 | 257 | 250 | 251 | 105,000 | 2,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株