5609 日本鋳造(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 129 | 131 | 125 | 128 | 282,000 | 1,280 |
| 2008-12-29 | 117 | 128 | 117 | 128 | 395,000 | 1,280 |
| 2008-12-26 | 117 | 121 | 112 | 119 | 327,000 | 1,190 |
| 2008-12-25 | 112 | 123 | 112 | 115 | 381,000 | 1,150 |
| 2008-12-24 | 115 | 118 | 112 | 116 | 348,000 | 1,160 |
| 2008-12-22 | 127 | 127 | 115 | 120 | 409,000 | 1,200 |
| 2008-12-19 | 126 | 129 | 119 | 123 | 661,000 | 1,230 |
| 2008-12-18 | 126 | 132 | 123 | 127 | 594,000 | 1,270 |
| 2008-12-17 | 136 | 136 | 111 | 130 | 1,259,000 | 1,300 |
| 2008-12-16 | 136 | 143 | 129 | 133 | 2,734,000 | 1,330 |
| 2008-12-15 | 124 | 124 | 124 | 124 | 246,000 | 1,240 |
| 2008-12-12 | 88 | 96 | 86 | 94 | 544,000 | 940 |
| 2008-12-11 | 81 | 90 | 81 | 90 | 141,000 | 900 |
| 2008-12-10 | 79 | 82 | 79 | 82 | 40,000 | 820 |
| 2008-12-09 | 83 | 83 | 80 | 80 | 42,000 | 800 |
| 2008-12-08 | 79 | 81 | 79 | 81 | 48,000 | 810 |
| 2008-12-05 | 80 | 80 | 78 | 80 | 57,000 | 800 |
| 2008-12-04 | 84 | 84 | 82 | 82 | 29,000 | 820 |
| 2008-12-03 | 85 | 87 | 82 | 84 | 29,000 | 840 |
| 2008-12-02 | 84 | 85 | 83 | 84 | 50,000 | 840 |
| 2008-12-01 | 87 | 88 | 86 | 86 | 33,000 | 860 |
| 2008-11-28 | 87 | 87 | 81 | 85 | 90,000 | 850 |
| 2008-11-27 | 85 | 87 | 84 | 86 | 42,000 | 860 |
| 2008-11-26 | 82 | 84 | 82 | 83 | 23,000 | 830 |
| 2008-11-25 | 85 | 87 | 85 | 85 | 67,000 | 850 |
| 2008-11-21 | 76 | 82 | 75 | 81 | 84,000 | 810 |
| 2008-11-20 | 78 | 79 | 75 | 76 | 109,000 | 760 |
| 2008-11-19 | 87 | 88 | 82 | 82 | 67,000 | 820 |
| 2008-11-18 | 88 | 88 | 86 | 88 | 45,000 | 880 |
| 2008-11-17 | 90 | 91 | 89 | 89 | 53,000 | 890 |
| 2008-11-14 | 93 | 96 | 90 | 90 | 123,000 | 900 |
| 2008-11-13 | 90 | 92 | 89 | 90 | 62,000 | 900 |
| 2008-11-12 | 91 | 94 | 89 | 93 | 63,000 | 930 |
| 2008-11-11 | 92 | 94 | 90 | 93 | 63,000 | 930 |
| 2008-11-10 | 93 | 95 | 91 | 94 | 114,000 | 940 |
| 2008-11-07 | 85 | 92 | 84 | 88 | 112,000 | 880 |
| 2008-11-06 | 88 | 93 | 88 | 90 | 173,000 | 900 |
| 2008-11-05 | 88 | 97 | 88 | 97 | 293,000 | 970 |
| 2008-11-04 | 83 | 85 | 83 | 84 | 99,000 | 840 |
| 2008-10-31 | 79 | 81 | 79 | 80 | 92,000 | 800 |
| 2008-10-30 | 76 | 81 | 75 | 80 | 123,000 | 800 |
| 2008-10-29 | 79 | 80 | 73 | 75 | 127,000 | 750 |
| 2008-10-28 | 71 | 75 | 68 | 74 | 191,000 | 740 |
| 2008-10-27 | 77 | 78 | 70 | 76 | 88,000 | 760 |
| 2008-10-24 | 81 | 81 | 78 | 78 | 75,000 | 780 |
| 2008-10-23 | 77 | 84 | 76 | 84 | 173,000 | 840 |
| 2008-10-22 | 79 | 85 | 78 | 84 | 154,000 | 840 |
| 2008-10-21 | 82 | 83 | 78 | 79 | 133,000 | 790 |
| 2008-10-20 | 76 | 78 | 75 | 77 | 117,000 | 770 |
| 2008-10-17 | 79 | 83 | 72 | 72 | 154,000 | 720 |
| 2008-10-16 | 76 | 78 | 74 | 75 | 176,000 | 750 |
| 2008-10-15 | 82 | 87 | 80 | 84 | 164,000 | 840 |
| 2008-10-14 | 81 | 90 | 76 | 90 | 257,000 | 900 |
| 2008-10-10 | 66 | 70 | 61 | 67 | 234,000 | 670 |
| 2008-10-09 | 60 | 72 | 60 | 71 | 304,000 | 710 |
| 2008-10-08 | 65 | 69 | 60 | 63 | 270,000 | 630 |
| 2008-10-07 | 61 | 75 | 61 | 73 | 319,000 | 730 |
| 2008-10-06 | 86 | 86 | 76 | 76 | 206,000 | 760 |
| 2008-10-03 | 90 | 90 | 87 | 87 | 145,000 | 870 |
| 2008-10-02 | 100 | 100 | 93 | 93 | 165,000 | 930 |
| 2008-10-01 | 102 | 103 | 99 | 99 | 69,000 | 990 |
| 2008-09-30 | 96 | 101 | 95 | 99 | 115,000 | 990 |
| 2008-09-29 | 108 | 108 | 101 | 101 | 102,000 | 1,010 |
| 2008-09-26 | 114 | 114 | 107 | 107 | 99,000 | 1,070 |
| 2008-09-25 | 114 | 114 | 112 | 113 | 29,000 | 1,130 |
| 2008-09-24 | 115 | 117 | 112 | 116 | 27,000 | 1,160 |
| 2008-09-22 | 125 | 125 | 117 | 117 | 67,000 | 1,170 |
| 2008-09-19 | 114 | 123 | 114 | 120 | 167,000 | 1,200 |
| 2008-09-18 | 101 | 118 | 100 | 115 | 98,000 | 1,150 |
| 2008-09-17 | 107 | 107 | 104 | 105 | 90,000 | 1,050 |
| 2008-09-16 | 98 | 105 | 96 | 101 | 315,000 | 1,010 |
| 2008-09-12 | 108 | 110 | 107 | 108 | 95,000 | 1,080 |
| 2008-09-11 | 109 | 109 | 107 | 109 | 53,000 | 1,090 |
| 2008-09-10 | 110 | 111 | 105 | 110 | 176,000 | 1,100 |
| 2008-09-09 | 115 | 115 | 111 | 111 | 79,000 | 1,110 |
| 2008-09-08 | 109 | 116 | 109 | 115 | 85,000 | 1,150 |
| 2008-09-05 | 108 | 111 | 106 | 109 | 143,000 | 1,090 |
| 2008-09-04 | 120 | 120 | 111 | 115 | 151,000 | 1,150 |
| 2008-09-03 | 122 | 124 | 120 | 120 | 62,000 | 1,200 |
| 2008-09-02 | 121 | 124 | 121 | 122 | 89,000 | 1,220 |
| 2008-09-01 | 128 | 129 | 124 | 125 | 64,000 | 1,250 |
| 2008-08-29 | 126 | 132 | 125 | 128 | 84,000 | 1,280 |
| 2008-08-28 | 127 | 127 | 123 | 124 | 57,000 | 1,240 |
| 2008-08-27 | 129 | 129 | 125 | 127 | 77,000 | 1,270 |
| 2008-08-26 | 132 | 132 | 125 | 130 | 145,000 | 1,300 |
| 2008-08-25 | 133 | 134 | 132 | 134 | 29,000 | 1,340 |
| 2008-08-22 | 135 | 136 | 130 | 132 | 44,000 | 1,320 |
| 2008-08-21 | 137 | 137 | 134 | 135 | 26,000 | 1,350 |
| 2008-08-20 | 135 | 136 | 134 | 135 | 45,000 | 1,350 |
| 2008-08-19 | 136 | 138 | 135 | 137 | 95,000 | 1,370 |
| 2008-08-18 | 138 | 140 | 138 | 139 | 19,000 | 1,390 |
| 2008-08-15 | 135 | 137 | 135 | 136 | 32,000 | 1,360 |
| 2008-08-14 | 135 | 137 | 135 | 135 | 46,000 | 1,350 |
| 2008-08-13 | 139 | 140 | 136 | 139 | 27,000 | 1,390 |
| 2008-08-12 | 141 | 141 | 138 | 138 | 51,000 | 1,380 |
| 2008-08-11 | 140 | 140 | 138 | 140 | 45,000 | 1,400 |
| 2008-08-08 | 135 | 140 | 133 | 139 | 107,000 | 1,390 |
| 2008-08-07 | 148 | 148 | 135 | 137 | 265,000 | 1,370 |
| 2008-08-06 | 145 | 153 | 144 | 150 | 83,000 | 1,500 |
| 2008-08-05 | 138 | 143 | 138 | 140 | 102,000 | 1,400 |
| 2008-08-04 | 153 | 153 | 143 | 143 | 87,000 | 1,430 |
| 2008-08-01 | 156 | 156 | 153 | 153 | 84,000 | 1,530 |
| 2008-07-31 | 161 | 162 | 157 | 157 | 54,000 | 1,570 |
| 2008-07-30 | 159 | 160 | 157 | 158 | 68,000 | 1,580 |
| 2008-07-29 | 158 | 158 | 156 | 157 | 34,000 | 1,570 |
| 2008-07-28 | 163 | 163 | 159 | 160 | 65,000 | 1,600 |
| 2008-07-25 | 165 | 165 | 159 | 162 | 61,000 | 1,620 |
| 2008-07-24 | 167 | 169 | 163 | 167 | 165,000 | 1,670 |
| 2008-07-23 | 164 | 167 | 164 | 166 | 99,000 | 1,660 |
| 2008-07-22 | 160 | 162 | 157 | 162 | 78,000 | 1,620 |
| 2008-07-18 | 164 | 164 | 157 | 157 | 54,000 | 1,570 |
| 2008-07-17 | 158 | 161 | 158 | 159 | 66,000 | 1,590 |
| 2008-07-16 | 156 | 158 | 155 | 155 | 50,000 | 1,550 |
| 2008-07-15 | 160 | 161 | 157 | 157 | 55,000 | 1,570 |
| 2008-07-14 | 160 | 163 | 158 | 159 | 65,000 | 1,590 |
| 2008-07-11 | 163 | 166 | 161 | 161 | 48,000 | 1,610 |
| 2008-07-10 | 159 | 162 | 159 | 162 | 90,000 | 1,620 |
| 2008-07-09 | 162 | 164 | 160 | 160 | 81,000 | 1,600 |
| 2008-07-08 | 163 | 164 | 157 | 158 | 87,000 | 1,580 |
| 2008-07-07 | 162 | 166 | 158 | 165 | 68,000 | 1,650 |
| 2008-07-04 | 162 | 168 | 160 | 164 | 102,000 | 1,640 |
| 2008-07-03 | 161 | 164 | 156 | 160 | 172,000 | 1,600 |
| 2008-07-02 | 169 | 169 | 163 | 164 | 132,000 | 1,640 |
| 2008-07-01 | 172 | 175 | 168 | 168 | 140,000 | 1,680 |
| 2008-06-30 | 171 | 175 | 170 | 170 | 185,000 | 1,700 |
| 2008-06-27 | 177 | 181 | 174 | 176 | 351,000 | 1,760 |
| 2008-06-26 | 191 | 191 | 183 | 185 | 192,000 | 1,850 |
| 2008-06-25 | 192 | 192 | 188 | 190 | 72,000 | 1,900 |
| 2008-06-24 | 193 | 194 | 191 | 193 | 42,000 | 1,930 |
| 2008-06-23 | 194 | 195 | 188 | 195 | 164,000 | 1,950 |
| 2008-06-20 | 205 | 205 | 197 | 197 | 172,000 | 1,970 |
| 2008-06-19 | 206 | 211 | 202 | 202 | 483,000 | 2,020 |
| 2008-06-18 | 198 | 206 | 197 | 206 | 332,000 | 2,060 |
| 2008-06-17 | 197 | 200 | 196 | 199 | 118,000 | 1,990 |
| 2008-06-16 | 201 | 201 | 195 | 196 | 156,000 | 1,960 |
| 2008-06-13 | 205 | 206 | 195 | 199 | 376,000 | 1,990 |
| 2008-06-12 | 198 | 205 | 196 | 203 | 434,000 | 2,030 |
| 2008-06-11 | 200 | 202 | 193 | 202 | 386,000 | 2,020 |
| 2008-06-10 | 199 | 200 | 188 | 192 | 197,000 | 1,920 |
| 2008-06-09 | 194 | 199 | 193 | 196 | 215,000 | 1,960 |
| 2008-06-06 | 204 | 207 | 197 | 203 | 498,000 | 2,030 |
| 2008-06-05 | 186 | 202 | 186 | 201 | 942,000 | 2,010 |
| 2008-06-04 | 187 | 187 | 182 | 184 | 107,000 | 1,840 |
| 2008-06-03 | 183 | 185 | 182 | 184 | 55,000 | 1,840 |
| 2008-06-02 | 184 | 184 | 182 | 184 | 149,000 | 1,840 |
| 2008-05-30 | 183 | 184 | 182 | 183 | 78,000 | 1,830 |
| 2008-05-29 | 181 | 184 | 180 | 183 | 83,000 | 1,830 |
| 2008-05-28 | 185 | 186 | 180 | 181 | 77,000 | 1,810 |
| 2008-05-27 | 185 | 187 | 183 | 185 | 58,000 | 1,850 |
| 2008-05-26 | 187 | 188 | 186 | 186 | 48,000 | 1,860 |
| 2008-05-23 | 193 | 193 | 190 | 190 | 193,000 | 1,900 |
| 2008-05-22 | 185 | 190 | 183 | 190 | 165,000 | 1,900 |
| 2008-05-21 | 185 | 191 | 184 | 186 | 255,000 | 1,860 |
| 2008-05-20 | 182 | 186 | 182 | 186 | 215,000 | 1,860 |
| 2008-05-19 | 184 | 184 | 181 | 181 | 82,000 | 1,810 |
| 2008-05-16 | 185 | 185 | 182 | 183 | 103,000 | 1,830 |
| 2008-05-15 | 182 | 186 | 182 | 183 | 203,000 | 1,830 |
| 2008-05-14 | 180 | 181 | 178 | 181 | 70,000 | 1,810 |
| 2008-05-13 | 180 | 180 | 178 | 180 | 79,000 | 1,800 |
| 2008-05-12 | 181 | 181 | 177 | 180 | 69,000 | 1,800 |
| 2008-05-09 | 184 | 184 | 180 | 183 | 105,000 | 1,830 |
| 2008-05-08 | 181 | 183 | 181 | 183 | 103,000 | 1,830 |
| 2008-05-07 | 182 | 184 | 180 | 182 | 197,000 | 1,820 |
| 2008-05-02 | 181 | 183 | 179 | 180 | 156,000 | 1,800 |
| 2008-05-01 | 183 | 183 | 178 | 180 | 87,000 | 1,800 |
| 2008-04-30 | 178 | 182 | 178 | 181 | 198,000 | 1,810 |
| 2008-04-28 | 183 | 184 | 179 | 179 | 164,000 | 1,790 |
| 2008-04-25 | 184 | 187 | 174 | 178 | 415,000 | 1,780 |
| 2008-04-24 | 188 | 189 | 183 | 186 | 739,000 | 1,860 |
| 2008-04-23 | 202 | 223 | 182 | 183 | 3,463,000 | 1,830 |
| 2008-04-22 | 205 | 205 | 201 | 202 | 188,000 | 2,020 |
| 2008-04-21 | 209 | 210 | 204 | 204 | 168,000 | 2,040 |
| 2008-04-18 | 207 | 208 | 201 | 204 | 161,000 | 2,040 |
| 2008-04-17 | 206 | 210 | 203 | 204 | 474,000 | 2,040 |
| 2008-04-16 | 196 | 205 | 196 | 203 | 418,000 | 2,030 |
| 2008-04-15 | 195 | 197 | 192 | 192 | 96,000 | 1,920 |
| 2008-04-14 | 195 | 196 | 191 | 193 | 60,000 | 1,930 |
| 2008-04-11 | 198 | 199 | 194 | 195 | 141,000 | 1,950 |
| 2008-04-10 | 196 | 199 | 190 | 194 | 151,000 | 1,940 |
| 2008-04-09 | 202 | 208 | 196 | 199 | 267,000 | 1,990 |
| 2008-04-08 | 191 | 206 | 188 | 202 | 342,000 | 2,020 |
| 2008-04-07 | 191 | 192 | 189 | 190 | 80,000 | 1,900 |
| 2008-04-04 | 194 | 195 | 191 | 191 | 82,000 | 1,910 |
| 2008-04-03 | 195 | 197 | 190 | 196 | 121,000 | 1,960 |
| 2008-04-02 | 198 | 199 | 192 | 193 | 185,000 | 1,930 |
| 2008-04-01 | 194 | 198 | 189 | 190 | 177,000 | 1,900 |
| 2008-03-31 | 201 | 201 | 192 | 194 | 153,000 | 1,940 |
| 2008-03-28 | 196 | 206 | 195 | 202 | 206,000 | 2,020 |
| 2008-03-27 | 200 | 201 | 196 | 198 | 134,000 | 1,980 |
| 2008-03-26 | 200 | 209 | 200 | 204 | 170,000 | 2,040 |
| 2008-03-25 | 214 | 215 | 200 | 207 | 247,000 | 2,070 |
| 2008-03-24 | 213 | 215 | 209 | 212 | 220,000 | 2,120 |
| 2008-03-21 | 201 | 212 | 198 | 209 | 328,000 | 2,090 |
| 2008-03-19 | 198 | 203 | 195 | 196 | 294,000 | 1,960 |
| 2008-03-18 | 189 | 194 | 185 | 191 | 281,000 | 1,910 |
| 2008-03-17 | 193 | 196 | 184 | 194 | 370,000 | 1,940 |
| 2008-03-14 | 217 | 219 | 194 | 198 | 630,000 | 1,980 |
| 2008-03-13 | 210 | 223 | 209 | 212 | 766,000 | 2,120 |
| 2008-03-12 | 231 | 232 | 214 | 217 | 2,118,000 | 2,170 |
| 2008-03-11 | 205 | 235 | 197 | 233 | 6,374,000 | 2,330 |
| 2008-03-10 | 199 | 203 | 185 | 185 | 468,000 | 1,850 |
| 2008-03-07 | 210 | 212 | 206 | 209 | 291,000 | 2,090 |
| 2008-03-06 | 217 | 221 | 210 | 217 | 484,000 | 2,170 |
| 2008-03-05 | 213 | 217 | 204 | 212 | 596,000 | 2,120 |
| 2008-03-04 | 225 | 228 | 216 | 218 | 598,000 | 2,180 |
| 2008-03-03 | 216 | 228 | 215 | 222 | 779,000 | 2,220 |
| 2008-02-29 | 222 | 226 | 220 | 226 | 697,000 | 2,260 |
| 2008-02-28 | 217 | 232 | 215 | 223 | 1,879,000 | 2,230 |
| 2008-02-27 | 211 | 218 | 210 | 212 | 1,035,000 | 2,120 |
| 2008-02-26 | 210 | 213 | 200 | 206 | 770,000 | 2,060 |
| 2008-02-25 | 197 | 209 | 196 | 205 | 711,000 | 2,050 |
| 2008-02-22 | 187 | 195 | 182 | 193 | 342,000 | 1,930 |
| 2008-02-21 | 190 | 193 | 183 | 189 | 328,000 | 1,890 |
| 2008-02-20 | 199 | 199 | 187 | 188 | 377,000 | 1,880 |
| 2008-02-19 | 196 | 201 | 193 | 199 | 694,000 | 1,990 |
| 2008-02-18 | 178 | 197 | 178 | 196 | 834,000 | 1,960 |
| 2008-02-15 | 156 | 178 | 155 | 178 | 457,000 | 1,780 |
| 2008-02-14 | 158 | 161 | 156 | 159 | 129,000 | 1,590 |
| 2008-02-13 | 156 | 157 | 150 | 151 | 136,000 | 1,510 |
| 2008-02-12 | 155 | 156 | 149 | 151 | 234,000 | 1,510 |
| 2008-02-08 | 170 | 171 | 153 | 159 | 259,000 | 1,590 |
| 2008-02-07 | 175 | 176 | 163 | 168 | 289,000 | 1,680 |
| 2008-02-06 | 171 | 178 | 170 | 173 | 430,000 | 1,730 |
| 2008-02-05 | 171 | 180 | 170 | 180 | 401,000 | 1,800 |
| 2008-02-04 | 166 | 174 | 162 | 172 | 340,000 | 1,720 |
| 2008-02-01 | 166 | 168 | 161 | 163 | 406,000 | 1,630 |
| 2008-01-31 | 157 | 169 | 154 | 167 | 332,000 | 1,670 |
| 2008-01-30 | 147 | 170 | 145 | 160 | 456,000 | 1,600 |
| 2008-01-29 | 146 | 147 | 144 | 146 | 49,000 | 1,460 |
| 2008-01-28 | 146 | 147 | 141 | 143 | 67,000 | 1,430 |
| 2008-01-25 | 146 | 150 | 146 | 149 | 174,000 | 1,490 |
| 2008-01-24 | 138 | 142 | 136 | 140 | 224,000 | 1,400 |
| 2008-01-23 | 132 | 137 | 130 | 131 | 144,000 | 1,310 |
| 2008-01-22 | 129 | 135 | 125 | 129 | 162,000 | 1,290 |
| 2008-01-21 | 136 | 140 | 135 | 136 | 75,000 | 1,360 |
| 2008-01-18 | 129 | 141 | 129 | 141 | 233,000 | 1,410 |
| 2008-01-17 | 128 | 138 | 128 | 135 | 150,000 | 1,350 |
| 2008-01-16 | 128 | 137 | 124 | 128 | 239,000 | 1,280 |
| 2008-01-15 | 146 | 148 | 135 | 136 | 237,000 | 1,360 |
| 2008-01-11 | 161 | 161 | 146 | 151 | 221,000 | 1,510 |
| 2008-01-10 | 164 | 166 | 156 | 159 | 133,000 | 1,590 |
| 2008-01-09 | 161 | 161 | 142 | 161 | 207,000 | 1,610 |
| 2008-01-08 | 165 | 167 | 163 | 164 | 98,000 | 1,640 |
| 2008-01-07 | 170 | 170 | 166 | 166 | 69,000 | 1,660 |
| 2008-01-04 | 172 | 175 | 168 | 172 | 80,000 | 1,720 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
