5609 日本鋳造(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 105 | 105 | 102 | 103 | 25,000 | 1,030 |
| 2009-12-29 | 104 | 104 | 103 | 104 | 22,000 | 1,040 |
| 2009-12-28 | 103 | 105 | 102 | 105 | 65,000 | 1,050 |
| 2009-12-25 | 103 | 104 | 101 | 102 | 133,000 | 1,020 |
| 2009-12-24 | 104 | 105 | 102 | 103 | 52,000 | 1,030 |
| 2009-12-22 | 105 | 105 | 101 | 104 | 39,000 | 1,040 |
| 2009-12-21 | 107 | 107 | 100 | 104 | 55,000 | 1,040 |
| 2009-12-18 | 106 | 106 | 103 | 105 | 51,000 | 1,050 |
| 2009-12-17 | 107 | 108 | 103 | 104 | 50,000 | 1,040 |
| 2009-12-16 | 105 | 107 | 105 | 107 | 25,000 | 1,070 |
| 2009-12-15 | 103 | 107 | 103 | 105 | 15,000 | 1,050 |
| 2009-12-14 | 103 | 105 | 103 | 104 | 21,000 | 1,040 |
| 2009-12-11 | 102 | 103 | 99 | 103 | 51,000 | 1,030 |
| 2009-12-10 | 105 | 105 | 102 | 102 | 49,000 | 1,020 |
| 2009-12-09 | 106 | 107 | 105 | 106 | 10,000 | 1,060 |
| 2009-12-08 | 107 | 108 | 106 | 108 | 43,000 | 1,080 |
| 2009-12-07 | 108 | 111 | 107 | 109 | 39,000 | 1,090 |
| 2009-12-04 | 108 | 108 | 105 | 107 | 57,000 | 1,070 |
| 2009-12-03 | 107 | 109 | 106 | 107 | 71,000 | 1,070 |
| 2009-12-02 | 106 | 108 | 104 | 106 | 82,000 | 1,060 |
| 2009-12-01 | 101 | 105 | 100 | 105 | 50,000 | 1,050 |
| 2009-11-30 | 100 | 101 | 98 | 100 | 36,000 | 1,000 |
| 2009-11-27 | 100 | 100 | 96 | 97 | 81,000 | 970 |
| 2009-11-26 | 97 | 101 | 96 | 101 | 82,000 | 1,010 |
| 2009-11-25 | 97 | 98 | 97 | 98 | 32,000 | 980 |
| 2009-11-24 | 103 | 103 | 99 | 99 | 31,000 | 990 |
| 2009-11-20 | 96 | 102 | 95 | 102 | 100,000 | 1,020 |
| 2009-11-19 | 94 | 97 | 93 | 97 | 144,000 | 970 |
| 2009-11-18 | 97 | 99 | 95 | 97 | 132,000 | 970 |
| 2009-11-17 | 102 | 102 | 96 | 100 | 155,000 | 1,000 |
| 2009-11-16 | 105 | 106 | 100 | 102 | 160,000 | 1,020 |
| 2009-11-13 | 105 | 106 | 105 | 106 | 39,000 | 1,060 |
| 2009-11-12 | 108 | 108 | 107 | 108 | 62,000 | 1,080 |
| 2009-11-11 | 112 | 112 | 108 | 108 | 50,000 | 1,080 |
| 2009-11-10 | 113 | 113 | 110 | 111 | 101,000 | 1,110 |
| 2009-11-09 | 114 | 114 | 111 | 112 | 24,000 | 1,120 |
| 2009-11-06 | 114 | 114 | 113 | 114 | 34,000 | 1,140 |
| 2009-11-05 | 115 | 116 | 113 | 113 | 50,000 | 1,130 |
| 2009-11-04 | 112 | 114 | 112 | 113 | 62,000 | 1,130 |
| 2009-11-02 | 109 | 112 | 109 | 111 | 60,000 | 1,110 |
| 2009-10-30 | 113 | 114 | 112 | 113 | 98,000 | 1,130 |
| 2009-10-29 | 109 | 112 | 108 | 112 | 137,000 | 1,120 |
| 2009-10-28 | 114 | 115 | 111 | 113 | 190,000 | 1,130 |
| 2009-10-27 | 119 | 120 | 115 | 117 | 92,000 | 1,170 |
| 2009-10-26 | 120 | 122 | 118 | 121 | 56,000 | 1,210 |
| 2009-10-23 | 127 | 127 | 122 | 123 | 145,000 | 1,230 |
| 2009-10-22 | 124 | 126 | 123 | 126 | 112,000 | 1,260 |
| 2009-10-21 | 120 | 128 | 120 | 128 | 113,000 | 1,280 |
| 2009-10-20 | 126 | 127 | 122 | 122 | 80,000 | 1,220 |
| 2009-10-19 | 124 | 126 | 119 | 126 | 80,000 | 1,260 |
| 2009-10-16 | 128 | 131 | 124 | 124 | 164,000 | 1,240 |
| 2009-10-15 | 121 | 133 | 121 | 128 | 373,000 | 1,280 |
| 2009-10-14 | 119 | 119 | 116 | 119 | 59,000 | 1,190 |
| 2009-10-13 | 120 | 120 | 119 | 119 | 48,000 | 1,190 |
| 2009-10-09 | 112 | 120 | 112 | 118 | 131,000 | 1,180 |
| 2009-10-08 | 112 | 113 | 111 | 111 | 77,000 | 1,110 |
| 2009-10-07 | 109 | 114 | 109 | 114 | 98,000 | 1,140 |
| 2009-10-06 | 112 | 112 | 108 | 110 | 117,000 | 1,100 |
| 2009-10-05 | 108 | 109 | 107 | 107 | 65,000 | 1,070 |
| 2009-10-02 | 107 | 110 | 105 | 109 | 223,000 | 1,090 |
| 2009-10-01 | 114 | 114 | 108 | 108 | 334,000 | 1,080 |
| 2009-09-30 | 119 | 119 | 115 | 119 | 176,000 | 1,190 |
| 2009-09-29 | 127 | 128 | 119 | 120 | 100,000 | 1,200 |
| 2009-09-28 | 129 | 130 | 117 | 130 | 219,000 | 1,300 |
| 2009-09-25 | 132 | 132 | 128 | 132 | 63,000 | 1,320 |
| 2009-09-24 | 132 | 134 | 130 | 133 | 64,000 | 1,330 |
| 2009-09-18 | 135 | 135 | 127 | 131 | 120,000 | 1,310 |
| 2009-09-17 | 134 | 137 | 133 | 135 | 51,000 | 1,350 |
| 2009-09-16 | 142 | 142 | 133 | 134 | 156,000 | 1,340 |
| 2009-09-15 | 137 | 139 | 135 | 137 | 69,000 | 1,370 |
| 2009-09-14 | 139 | 139 | 136 | 137 | 127,000 | 1,370 |
| 2009-09-11 | 147 | 147 | 141 | 141 | 622,000 | 1,410 |
| 2009-09-10 | 140 | 147 | 139 | 147 | 302,000 | 1,470 |
| 2009-09-09 | 137 | 139 | 135 | 139 | 109,000 | 1,390 |
| 2009-09-08 | 140 | 140 | 137 | 137 | 63,000 | 1,370 |
| 2009-09-07 | 138 | 143 | 138 | 141 | 70,000 | 1,410 |
| 2009-09-04 | 135 | 139 | 134 | 138 | 67,000 | 1,380 |
| 2009-09-03 | 141 | 141 | 133 | 136 | 215,000 | 1,360 |
| 2009-09-02 | 142 | 144 | 141 | 142 | 152,000 | 1,420 |
| 2009-09-01 | 146 | 148 | 143 | 146 | 160,000 | 1,460 |
| 2009-08-31 | 155 | 156 | 144 | 146 | 874,000 | 1,460 |
| 2009-08-28 | 151 | 153 | 145 | 152 | 599,000 | 1,520 |
| 2009-08-27 | 149 | 155 | 147 | 150 | 1,142,000 | 1,500 |
| 2009-08-26 | 142 | 150 | 141 | 150 | 821,000 | 1,500 |
| 2009-08-25 | 140 | 144 | 138 | 141 | 208,000 | 1,410 |
| 2009-08-24 | 137 | 140 | 134 | 140 | 193,000 | 1,400 |
| 2009-08-21 | 138 | 138 | 133 | 135 | 308,000 | 1,350 |
| 2009-08-20 | 142 | 143 | 136 | 140 | 685,000 | 1,400 |
| 2009-08-19 | 142 | 152 | 138 | 142 | 2,309,000 | 1,420 |
| 2009-08-18 | 132 | 142 | 131 | 139 | 877,000 | 1,390 |
| 2009-08-17 | 135 | 138 | 132 | 137 | 1,074,000 | 1,370 |
| 2009-08-14 | 129 | 135 | 127 | 133 | 444,000 | 1,330 |
| 2009-08-13 | 131 | 131 | 127 | 129 | 393,000 | 1,290 |
| 2009-08-12 | 122 | 132 | 119 | 130 | 1,086,000 | 1,300 |
| 2009-08-11 | 113 | 123 | 113 | 121 | 446,000 | 1,210 |
| 2009-08-10 | 113 | 114 | 112 | 113 | 47,000 | 1,130 |
| 2009-08-07 | 112 | 112 | 111 | 112 | 28,000 | 1,120 |
| 2009-08-06 | 113 | 113 | 111 | 113 | 29,000 | 1,130 |
| 2009-08-05 | 114 | 114 | 113 | 113 | 12,000 | 1,130 |
| 2009-08-04 | 113 | 114 | 112 | 112 | 55,000 | 1,120 |
| 2009-08-03 | 111 | 112 | 111 | 112 | 19,000 | 1,120 |
| 2009-07-31 | 111 | 112 | 110 | 112 | 44,000 | 1,120 |
| 2009-07-30 | 111 | 112 | 110 | 110 | 43,000 | 1,100 |
| 2009-07-29 | 112 | 114 | 110 | 112 | 108,000 | 1,120 |
| 2009-07-28 | 113 | 116 | 113 | 113 | 28,000 | 1,130 |
| 2009-07-27 | 116 | 116 | 114 | 115 | 40,000 | 1,150 |
| 2009-07-24 | 118 | 118 | 115 | 115 | 76,000 | 1,150 |
| 2009-07-23 | 115 | 116 | 113 | 115 | 133,000 | 1,150 |
| 2009-07-22 | 115 | 120 | 114 | 120 | 109,000 | 1,200 |
| 2009-07-21 | 119 | 119 | 113 | 115 | 60,000 | 1,150 |
| 2009-07-17 | 112 | 114 | 111 | 114 | 40,000 | 1,140 |
| 2009-07-16 | 116 | 116 | 111 | 114 | 48,000 | 1,140 |
| 2009-07-15 | 112 | 114 | 110 | 113 | 50,000 | 1,130 |
| 2009-07-14 | 112 | 117 | 108 | 108 | 152,000 | 1,080 |
| 2009-07-13 | 110 | 112 | 102 | 103 | 123,000 | 1,030 |
| 2009-07-10 | 116 | 123 | 115 | 115 | 50,000 | 1,150 |
| 2009-07-09 | 117 | 118 | 115 | 115 | 55,000 | 1,150 |
| 2009-07-08 | 121 | 121 | 117 | 117 | 143,000 | 1,170 |
| 2009-07-07 | 125 | 126 | 123 | 123 | 97,000 | 1,230 |
| 2009-07-06 | 127 | 127 | 125 | 126 | 55,000 | 1,260 |
| 2009-07-03 | 124 | 128 | 124 | 125 | 134,000 | 1,250 |
| 2009-07-02 | 127 | 130 | 125 | 126 | 203,000 | 1,260 |
| 2009-07-01 | 129 | 130 | 126 | 126 | 170,000 | 1,260 |
| 2009-06-30 | 130 | 131 | 128 | 129 | 82,000 | 1,290 |
| 2009-06-29 | 126 | 133 | 124 | 130 | 467,000 | 1,300 |
| 2009-06-26 | 125 | 125 | 123 | 125 | 40,000 | 1,250 |
| 2009-06-25 | 119 | 123 | 119 | 123 | 87,000 | 1,230 |
| 2009-06-24 | 125 | 126 | 118 | 119 | 156,000 | 1,190 |
| 2009-06-23 | 125 | 125 | 122 | 123 | 100,000 | 1,230 |
| 2009-06-22 | 125 | 129 | 125 | 129 | 79,000 | 1,290 |
| 2009-06-19 | 125 | 127 | 124 | 125 | 77,000 | 1,250 |
| 2009-06-18 | 125 | 126 | 123 | 123 | 99,000 | 1,230 |
| 2009-06-17 | 119 | 128 | 119 | 126 | 141,000 | 1,260 |
| 2009-06-16 | 128 | 129 | 122 | 122 | 269,000 | 1,220 |
| 2009-06-15 | 135 | 135 | 130 | 131 | 175,000 | 1,310 |
| 2009-06-12 | 136 | 137 | 132 | 135 | 422,000 | 1,350 |
| 2009-06-11 | 137 | 138 | 131 | 132 | 1,174,000 | 1,320 |
| 2009-06-10 | 120 | 125 | 118 | 122 | 280,000 | 1,220 |
| 2009-06-09 | 120 | 121 | 117 | 118 | 246,000 | 1,180 |
| 2009-06-08 | 124 | 125 | 121 | 121 | 799,000 | 1,210 |
| 2009-06-05 | 111 | 117 | 111 | 117 | 384,000 | 1,170 |
| 2009-06-04 | 111 | 113 | 109 | 109 | 116,000 | 1,090 |
| 2009-06-03 | 107 | 112 | 107 | 112 | 191,000 | 1,120 |
| 2009-06-02 | 111 | 112 | 107 | 107 | 214,000 | 1,070 |
| 2009-06-01 | 112 | 112 | 110 | 110 | 247,000 | 1,100 |
| 2009-05-29 | 108 | 111 | 107 | 110 | 205,000 | 1,100 |
| 2009-05-28 | 106 | 108 | 105 | 107 | 74,000 | 1,070 |
| 2009-05-27 | 108 | 110 | 107 | 107 | 181,000 | 1,070 |
| 2009-05-26 | 106 | 106 | 104 | 106 | 170,000 | 1,060 |
| 2009-05-25 | 101 | 104 | 101 | 104 | 96,000 | 1,040 |
| 2009-05-22 | 101 | 101 | 99 | 100 | 47,000 | 1,000 |
| 2009-05-21 | 100 | 102 | 100 | 101 | 52,000 | 1,010 |
| 2009-05-20 | 100 | 100 | 99 | 100 | 31,000 | 1,000 |
| 2009-05-19 | 99 | 100 | 98 | 100 | 47,000 | 1,000 |
| 2009-05-18 | 100 | 100 | 97 | 97 | 49,000 | 970 |
| 2009-05-15 | 100 | 101 | 99 | 100 | 34,000 | 1,000 |
| 2009-05-14 | 100 | 100 | 98 | 99 | 39,000 | 990 |
| 2009-05-13 | 102 | 102 | 99 | 101 | 73,000 | 1,010 |
| 2009-05-12 | 101 | 102 | 101 | 101 | 60,000 | 1,010 |
| 2009-05-11 | 103 | 103 | 102 | 102 | 54,000 | 1,020 |
| 2009-05-08 | 102 | 103 | 100 | 102 | 70,000 | 1,020 |
| 2009-05-07 | 104 | 104 | 101 | 103 | 79,000 | 1,030 |
| 2009-05-01 | 97 | 100 | 96 | 100 | 53,000 | 1,000 |
| 2009-04-30 | 96 | 99 | 96 | 97 | 92,000 | 970 |
| 2009-04-28 | 101 | 101 | 94 | 94 | 175,000 | 940 |
| 2009-04-27 | 104 | 104 | 102 | 102 | 56,000 | 1,020 |
| 2009-04-24 | 106 | 107 | 103 | 105 | 88,000 | 1,050 |
| 2009-04-23 | 105 | 106 | 102 | 105 | 298,000 | 1,050 |
| 2009-04-22 | 113 | 115 | 106 | 107 | 283,000 | 1,070 |
| 2009-04-21 | 113 | 115 | 110 | 113 | 198,000 | 1,130 |
| 2009-04-20 | 115 | 119 | 112 | 116 | 397,000 | 1,160 |
| 2009-04-17 | 106 | 111 | 104 | 111 | 474,000 | 1,110 |
| 2009-04-16 | 100 | 107 | 100 | 103 | 477,000 | 1,030 |
| 2009-04-15 | 98 | 100 | 98 | 99 | 75,000 | 990 |
| 2009-04-14 | 102 | 102 | 98 | 100 | 100,000 | 1,000 |
| 2009-04-13 | 102 | 103 | 100 | 102 | 113,000 | 1,020 |
| 2009-04-10 | 105 | 106 | 96 | 101 | 259,000 | 1,010 |
| 2009-04-09 | 102 | 103 | 99 | 103 | 106,000 | 1,030 |
| 2009-04-08 | 102 | 102 | 98 | 99 | 85,000 | 990 |
| 2009-04-07 | 98 | 104 | 97 | 104 | 140,000 | 1,040 |
| 2009-04-06 | 95 | 99 | 95 | 97 | 107,000 | 970 |
| 2009-04-03 | 98 | 98 | 92 | 94 | 70,000 | 940 |
| 2009-04-02 | 93 | 96 | 93 | 96 | 50,000 | 960 |
| 2009-04-01 | 91 | 93 | 90 | 93 | 14,000 | 930 |
| 2009-03-31 | 90 | 91 | 90 | 90 | 22,000 | 900 |
| 2009-03-30 | 93 | 95 | 90 | 91 | 39,000 | 910 |
| 2009-03-27 | 93 | 98 | 93 | 94 | 112,000 | 940 |
| 2009-03-26 | 94 | 94 | 92 | 93 | 29,000 | 930 |
| 2009-03-25 | 93 | 94 | 92 | 94 | 39,000 | 940 |
| 2009-03-24 | 95 | 95 | 92 | 92 | 59,000 | 920 |
| 2009-03-23 | 89 | 92 | 88 | 92 | 52,000 | 920 |
| 2009-03-19 | 90 | 90 | 87 | 87 | 43,000 | 870 |
| 2009-03-18 | 93 | 93 | 89 | 89 | 74,000 | 890 |
| 2009-03-17 | 87 | 94 | 86 | 88 | 171,000 | 880 |
| 2009-03-16 | 85 | 87 | 85 | 86 | 22,000 | 860 |
| 2009-03-13 | 84 | 85 | 83 | 84 | 46,000 | 840 |
| 2009-03-12 | 82 | 83 | 81 | 83 | 26,000 | 830 |
| 2009-03-11 | 83 | 84 | 82 | 84 | 75,000 | 840 |
| 2009-03-10 | 81 | 82 | 80 | 81 | 40,000 | 810 |
| 2009-03-09 | 81 | 81 | 78 | 81 | 35,000 | 810 |
| 2009-03-06 | 81 | 83 | 79 | 80 | 42,000 | 800 |
| 2009-03-05 | 83 | 84 | 82 | 84 | 33,000 | 840 |
| 2009-03-04 | 78 | 81 | 78 | 81 | 26,000 | 810 |
| 2009-03-03 | 76 | 80 | 75 | 78 | 74,000 | 780 |
| 2009-03-02 | 83 | 84 | 76 | 78 | 123,000 | 780 |
| 2009-02-27 | 82 | 83 | 81 | 83 | 35,000 | 830 |
| 2009-02-26 | 83 | 83 | 80 | 82 | 58,000 | 820 |
| 2009-02-25 | 82 | 83 | 80 | 83 | 46,000 | 830 |
| 2009-02-24 | 75 | 79 | 75 | 78 | 85,000 | 780 |
| 2009-02-23 | 84 | 84 | 75 | 78 | 236,000 | 780 |
| 2009-02-20 | 86 | 86 | 80 | 84 | 92,000 | 840 |
| 2009-02-19 | 85 | 87 | 85 | 87 | 30,000 | 870 |
| 2009-02-18 | 85 | 85 | 80 | 85 | 70,000 | 850 |
| 2009-02-17 | 91 | 91 | 88 | 88 | 75,000 | 880 |
| 2009-02-16 | 91 | 92 | 90 | 92 | 98,000 | 920 |
| 2009-02-13 | 94 | 94 | 93 | 93 | 39,000 | 930 |
| 2009-02-12 | 95 | 98 | 94 | 94 | 38,000 | 940 |
| 2009-02-10 | 96 | 97 | 95 | 97 | 48,000 | 970 |
| 2009-02-09 | 100 | 100 | 94 | 94 | 97,000 | 940 |
| 2009-02-06 | 97 | 102 | 96 | 97 | 111,000 | 970 |
| 2009-02-05 | 93 | 95 | 92 | 94 | 65,000 | 940 |
| 2009-02-04 | 93 | 96 | 93 | 96 | 80,000 | 960 |
| 2009-02-03 | 93 | 95 | 91 | 91 | 60,000 | 910 |
| 2009-02-02 | 96 | 96 | 94 | 95 | 83,000 | 950 |
| 2009-01-30 | 100 | 101 | 99 | 99 | 105,000 | 990 |
| 2009-01-29 | 107 | 107 | 100 | 104 | 130,000 | 1,040 |
| 2009-01-28 | 101 | 105 | 100 | 104 | 129,000 | 1,040 |
| 2009-01-27 | 98 | 101 | 97 | 101 | 157,000 | 1,010 |
| 2009-01-26 | 103 | 104 | 95 | 97 | 260,000 | 970 |
| 2009-01-23 | 110 | 110 | 104 | 107 | 482,000 | 1,070 |
| 2009-01-22 | 120 | 121 | 116 | 118 | 202,000 | 1,180 |
| 2009-01-21 | 118 | 119 | 115 | 118 | 261,000 | 1,180 |
| 2009-01-20 | 119 | 121 | 118 | 120 | 108,000 | 1,200 |
| 2009-01-19 | 123 | 124 | 119 | 122 | 150,000 | 1,220 |
| 2009-01-16 | 118 | 120 | 116 | 120 | 128,000 | 1,200 |
| 2009-01-15 | 114 | 118 | 114 | 117 | 140,000 | 1,170 |
| 2009-01-14 | 116 | 119 | 116 | 119 | 62,000 | 1,190 |
| 2009-01-13 | 116 | 118 | 115 | 116 | 148,000 | 1,160 |
| 2009-01-09 | 120 | 123 | 119 | 120 | 156,000 | 1,200 |
| 2009-01-08 | 122 | 122 | 118 | 119 | 126,000 | 1,190 |
| 2009-01-07 | 125 | 128 | 124 | 124 | 216,000 | 1,240 |
| 2009-01-06 | 129 | 130 | 123 | 126 | 301,000 | 1,260 |
| 2009-01-05 | 132 | 133 | 127 | 129 | 269,000 | 1,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株