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
2007-12-2817918117717853,0001,780
2007-12-2718618618118158,0001,810
2007-12-2617918517918555,0001,850
2007-12-25178194177178156,0001,780
2007-12-2117117717017699,0001,760
2007-12-20179181170170215,0001,700
2007-12-1918218317817855,0001,780
2007-12-18177180177180102,0001,800
2007-12-1718818817817975,0001,790
2007-12-1418618818318874,0001,880
2007-12-1318818818418432,0001,840
2007-12-1218318818318757,0001,870
2007-12-1118919018818840,0001,880
2007-12-1019219218718850,0001,880
2007-12-0719019318819278,0001,920
2007-12-0618918918418774,0001,870
2007-12-0518518518218460,0001,840
2007-12-0419219418718760,0001,870
2007-12-0319619719119288,0001,920
2007-11-30186193185193179,0001,930
2007-11-29185186182183178,0001,830
2007-11-2818318618118173,0001,810
2007-11-2717918117618089,0001,800
2007-11-26178184176180151,0001,800
2007-11-22171180171177419,0001,770
2007-11-2118919118618684,0001,860
2007-11-20189194180194196,0001,940
2007-11-19201204196196122,0001,960
2007-11-1620220320020177,0002,010
2007-11-1520920920520567,0002,050
2007-11-14212212205207105,0002,070
2007-11-1319920319920367,0002,030
2007-11-12201203198198144,0001,980
2007-11-09202212201208183,0002,080
2007-11-08203206197203321,0002,030
2007-11-07215218210210154,0002,100
2007-11-06212217212214119,0002,140
2007-11-0521821821321476,0002,140
2007-11-02219219216217131,0002,170
2007-11-01220220217220175,0002,200
2007-10-31214219214217105,0002,170
2007-10-30217218215216159,0002,160
2007-10-29217224215219250,0002,190
2007-10-26214223213218191,0002,180
2007-10-25223226212218383,0002,180
2007-10-242552652202202,165,0002,200
2007-10-23244250243250327,0002,500
2007-10-22232242232240241,0002,400
2007-10-19253254245247622,0002,470
2007-10-18234251233249514,0002,490
2007-10-17238248226234827,0002,340
2007-10-16230240227240363,0002,400
2007-10-15226233226232326,0002,320
2007-10-1222222322122277,0002,220
2007-10-1121922221622270,0002,220
2007-10-10225226217220166,0002,200
2007-10-09224227223223129,0002,230
2007-10-05224224218220123,0002,200
2007-10-0422723022322473,0002,240
2007-10-03223228221228159,0002,280
2007-10-02229230223225101,0002,250
2007-10-01232232223224241,0002,240
2007-09-28220233213229472,0002,290
2007-09-27209218209218169,0002,180
2007-09-26201210199206180,0002,060
2007-09-25200203198200100,0002,000
2007-09-21194199194199135,0001,990
2007-09-2019819919519585,0001,950
2007-09-19196199194196132,0001,960
2007-09-18198198193194100,0001,940
2007-09-14195198194198115,0001,980
2007-09-13196201194194146,0001,940
2007-09-12203205195195161,0001,950
2007-09-1120320719920394,0002,030
2007-09-1019820519720190,0002,010
2007-09-0720720920720742,0002,070
2007-09-0620320920320994,0002,090
2007-09-0521621620921151,0002,110
2007-09-0421821821421475,0002,140
2007-09-03214220213217165,0002,170
2007-08-31208211205210108,0002,100
2007-08-3021221320620669,0002,060
2007-08-29201208200208204,0002,080
2007-08-2821421621421473,0002,140
2007-08-27222225218219190,0002,190
2007-08-2422122121822181,0002,210
2007-08-23222224218222165,0002,220
2007-08-22217222217217132,0002,170
2007-08-21207219207217272,0002,170
2007-08-20214216202213315,0002,130
2007-08-17218220190197468,0001,970
2007-08-16221225212220367,0002,200
2007-08-15230230224229153,0002,290
2007-08-1423723723023372,0002,330
2007-08-13235238228232191,0002,320
2007-08-10239239232235284,0002,350
2007-08-09241244236243177,0002,430
2007-08-08244246234236234,0002,360
2007-08-07250250243246114,0002,460
2007-08-06244247242247128,0002,470
2007-08-0325125224524678,0002,460
2007-08-02250251242248190,0002,480
2007-08-01251256245248341,0002,480
2007-07-31262263253253202,0002,530
2007-07-30250259243259327,0002,590
2007-07-27255261253254412,0002,540
2007-07-26273274252265997,0002,650
2007-07-252722802702741,042,0002,740
2007-07-24273282271282921,0002,820
2007-07-23265273263269349,0002,690
2007-07-20276279268268919,0002,680
2007-07-19260272260271555,0002,710
2007-07-18264264259261148,0002,610
2007-07-1726126526026272,0002,620
2007-07-1326926926226299,0002,620
2007-07-12269277262264558,0002,640
2007-07-11256270256269347,0002,690
2007-07-10263263260261125,0002,610
2007-07-09265265260263227,0002,630
2007-07-0626826926726796,0002,670
2007-07-05273274267270222,0002,700
2007-07-04276279267272936,0002,720
2007-07-03261276258273715,0002,730
2007-07-02252260249260150,0002,600
2007-06-2925125324925157,0002,510
2007-06-28251251244250183,0002,500
2007-06-2724825124625191,0002,510
2007-06-26251252247250226,0002,500
2007-06-25261266249251326,0002,510
2007-06-22273273265266200,0002,660
2007-06-21265274261270333,0002,700
2007-06-20269273265267936,0002,670
2007-06-192442762442653,193,0002,650
2007-06-18237246236245294,0002,450
2007-06-15234237233237104,0002,370
2007-06-14236239233234113,0002,340
2007-06-1323223423023475,0002,340
2007-06-12235237226237255,0002,370
2007-06-11243246238238178,0002,380
2007-06-0824424624224498,0002,440
2007-06-07242247240247227,0002,470
2007-06-06244246243246159,0002,460
2007-06-05247247243246164,0002,460
2007-06-04244247242247262,0002,470
2007-06-01243244240241245,0002,410
2007-05-31238241238240228,0002,400
2007-05-3023723923323668,0002,360
2007-05-29233240230237136,0002,370
2007-05-2823223323023369,0002,330
2007-05-2522622822322899,0002,280
2007-05-24232232225227127,0002,270
2007-05-23237238230232118,0002,320
2007-05-22228236225236108,0002,360
2007-05-21221228218228194,0002,280
2007-05-18222223214222241,0002,220
2007-05-17231232223223195,0002,230
2007-05-16231236229231172,0002,310
2007-05-15240241235235136,0002,350
2007-05-14247247240242232,0002,420
2007-05-11245246244245138,0002,450
2007-05-10248249246248213,0002,480
2007-05-09247249245248133,0002,480
2007-05-08250252246247267,0002,470
2007-05-07245249242248336,0002,480
2007-05-02243247238239336,0002,390
2007-05-01229240229240496,0002,400
2007-04-27226232225229704,0002,290
2007-04-262442452252281,663,0002,280
2007-04-252762902362372,047,0002,370
2007-04-24271278265278184,0002,780
2007-04-23279279270271157,0002,710
2007-04-20280281273275190,0002,750
2007-04-19281281273277145,0002,770
2007-04-18285286281283119,0002,830
2007-04-17288288281284170,0002,840
2007-04-16286288284285189,0002,850
2007-04-13292293283283517,0002,830
2007-04-122742942742931,121,0002,930
2007-04-11277277271276152,0002,760
2007-04-10272276272276152,0002,760
2007-04-09271272266271235,0002,710
2007-04-06263268262266138,0002,660
2007-04-05262265257263204,0002,630
2007-04-04264264260263113,0002,630
2007-04-03259262251259253,0002,590
2007-04-02272274259259247,0002,590
2007-03-30275277272274142,0002,740
2007-03-29274277272277134,0002,770
2007-03-28282282276279127,0002,790
2007-03-2727928127627986,0002,790
2007-03-26279280276278112,0002,780
2007-03-23281283277277138,0002,770
2007-03-22283285281282166,0002,820
2007-03-20284284271278180,0002,780
2007-03-19278280275279118,0002,790
2007-03-16287287277279223,0002,790
2007-03-15283292283287244,0002,870
2007-03-14282286278278272,0002,780
2007-03-13301301292292198,0002,920
2007-03-12298300296299213,0002,990
2007-03-09299300294296245,0002,960
2007-03-08282294281294446,0002,940
2007-03-07295296282289498,0002,890
2007-03-06264283264282536,0002,820
2007-03-05280283259259584,0002,590
2007-03-02281289275287563,0002,870
2007-03-01296298278286538,0002,860
2007-02-28270297270292990,0002,920
2007-02-27318318302310676,0003,100
2007-02-26302315302314866,0003,140
2007-02-23304306297302738,0003,020
2007-02-223173223013031,873,0003,030
2007-02-212963092933092,141,0003,090
2007-02-20282293281293988,0002,930
2007-02-19278286278280655,0002,800
2007-02-16274280274278467,0002,780
2007-02-15275277274274136,0002,740
2007-02-14278279275276240,0002,760
2007-02-13273280272276439,0002,760
2007-02-09273275271272186,0002,720
2007-02-08280283271274634,0002,740
2007-02-07272281271279643,0002,790
2007-02-06268275266275448,0002,750
2007-02-05276276268269342,0002,690
2007-02-02273278273274321,0002,740
2007-02-01279282267271726,0002,710
2007-01-31275281274281929,0002,810
2007-01-302852872722761,774,0002,760
2007-01-292692902682873,660,0002,870
2007-01-26254266253266412,0002,660
2007-01-25259263253256401,0002,560
2007-01-242612672592591,339,0002,590
2007-01-23249255249255254,0002,550
2007-01-22250251247247295,0002,470
2007-01-1924724724424565,0002,450
2007-01-18248248244245162,0002,450
2007-01-17248248245247143,0002,470
2007-01-16242246241246148,0002,460
2007-01-15240244240241101,0002,410
2007-01-12240244238242163,0002,420
2007-01-11238240236236174,0002,360
2007-01-10246248238240230,0002,400
2007-01-09242248242247103,0002,470
2007-01-05246249238242276,0002,420
2007-01-04256257250251105,0002,510

分割・併合履歴 : [2017-09-27]1株→0.1株