5609 日本鋳造(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 91 | 91 | 89 | 90 | 38,000 | 900 |
| 2010-12-29 | 90 | 91 | 89 | 91 | 25,000 | 910 |
| 2010-12-28 | 90 | 91 | 89 | 90 | 33,000 | 900 |
| 2010-12-27 | 90 | 90 | 90 | 90 | 21,000 | 900 |
| 2010-12-24 | 92 | 92 | 88 | 92 | 90,000 | 920 |
| 2010-12-22 | 93 | 94 | 92 | 92 | 38,000 | 920 |
| 2010-12-21 | 93 | 93 | 92 | 93 | 35,000 | 930 |
| 2010-12-20 | 92 | 94 | 92 | 93 | 72,000 | 930 |
| 2010-12-17 | 94 | 95 | 92 | 93 | 81,000 | 930 |
| 2010-12-16 | 94 | 96 | 94 | 95 | 54,000 | 950 |
| 2010-12-15 | 94 | 95 | 93 | 95 | 71,000 | 950 |
| 2010-12-14 | 93 | 95 | 93 | 94 | 57,000 | 940 |
| 2010-12-13 | 91 | 93 | 91 | 93 | 67,000 | 930 |
| 2010-12-10 | 92 | 92 | 91 | 91 | 31,000 | 910 |
| 2010-12-09 | 94 | 94 | 92 | 93 | 48,000 | 930 |
| 2010-12-08 | 91 | 93 | 91 | 93 | 173,000 | 930 |
| 2010-12-07 | 91 | 91 | 89 | 90 | 55,000 | 900 |
| 2010-12-06 | 87 | 90 | 87 | 90 | 58,000 | 900 |
| 2010-12-03 | 88 | 88 | 87 | 87 | 19,000 | 870 |
| 2010-12-02 | 87 | 88 | 86 | 88 | 23,000 | 880 |
| 2010-12-01 | 86 | 86 | 85 | 86 | 12,000 | 860 |
| 2010-11-30 | 88 | 88 | 86 | 87 | 22,000 | 870 |
| 2010-11-29 | 87 | 87 | 86 | 86 | 17,000 | 860 |
| 2010-11-26 | 87 | 87 | 85 | 86 | 39,000 | 860 |
| 2010-11-25 | 84 | 87 | 84 | 86 | 38,000 | 860 |
| 2010-11-24 | 83 | 85 | 82 | 84 | 111,000 | 840 |
| 2010-11-22 | 85 | 85 | 83 | 84 | 25,000 | 840 |
| 2010-11-19 | 82 | 84 | 81 | 84 | 53,000 | 840 |
| 2010-11-18 | 79 | 82 | 79 | 82 | 39,000 | 820 |
| 2010-11-17 | 79 | 80 | 79 | 80 | 70,000 | 800 |
| 2010-11-16 | 80 | 81 | 80 | 80 | 9,000 | 800 |
| 2010-11-15 | 79 | 80 | 79 | 80 | 4,000 | 800 |
| 2010-11-12 | 80 | 81 | 79 | 79 | 82,000 | 790 |
| 2010-11-11 | 80 | 81 | 80 | 80 | 20,000 | 800 |
| 2010-11-10 | 79 | 80 | 78 | 80 | 24,000 | 800 |
| 2010-11-09 | 79 | 80 | 77 | 79 | 37,000 | 790 |
| 2010-11-08 | 79 | 81 | 79 | 79 | 49,000 | 790 |
| 2010-11-05 | 76 | 78 | 76 | 78 | 44,000 | 780 |
| 2010-11-04 | 75 | 76 | 75 | 75 | 7,000 | 750 |
| 2010-11-02 | 75 | 75 | 74 | 75 | 16,000 | 750 |
| 2010-11-01 | 77 | 77 | 75 | 75 | 31,000 | 750 |
| 2010-10-29 | 75 | 77 | 75 | 76 | 15,000 | 760 |
| 2010-10-28 | 77 | 77 | 76 | 76 | 24,000 | 760 |
| 2010-10-27 | 77 | 77 | 77 | 77 | 19,000 | 770 |
| 2010-10-26 | 76 | 77 | 76 | 77 | 3,000 | 770 |
| 2010-10-25 | 77 | 78 | 77 | 78 | 24,000 | 780 |
| 2010-10-22 | 76 | 77 | 75 | 76 | 48,000 | 760 |
| 2010-10-21 | 78 | 78 | 76 | 76 | 76,000 | 760 |
| 2010-10-20 | 76 | 78 | 76 | 78 | 113,000 | 780 |
| 2010-10-19 | 78 | 79 | 77 | 78 | 58,000 | 780 |
| 2010-10-18 | 78 | 78 | 76 | 78 | 68,000 | 780 |
| 2010-10-15 | 79 | 81 | 79 | 79 | 94,000 | 790 |
| 2010-10-14 | 81 | 82 | 79 | 80 | 83,000 | 800 |
| 2010-10-13 | 83 | 83 | 82 | 82 | 31,000 | 820 |
| 2010-10-12 | 84 | 84 | 82 | 83 | 36,000 | 830 |
| 2010-10-08 | 83 | 84 | 83 | 84 | 43,000 | 840 |
| 2010-10-07 | 85 | 85 | 84 | 84 | 48,000 | 840 |
| 2010-10-06 | 83 | 85 | 83 | 85 | 44,000 | 850 |
| 2010-10-05 | 85 | 85 | 84 | 84 | 3,000 | 840 |
| 2010-10-04 | 86 | 86 | 84 | 84 | 43,000 | 840 |
| 2010-10-01 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2010-09-30 | 88 | 88 | 86 | 87 | 42,000 | 870 |
| 2010-09-29 | 87 | 88 | 87 | 88 | 7,000 | 880 |
| 2010-09-28 | 88 | 88 | 86 | 88 | 50,000 | 880 |
| 2010-09-27 | 88 | 88 | 86 | 88 | 30,000 | 880 |
| 2010-09-24 | 88 | 88 | 87 | 87 | 24,000 | 870 |
| 2010-09-22 | 89 | 90 | 88 | 89 | 27,000 | 890 |
| 2010-09-21 | 91 | 91 | 88 | 89 | 20,000 | 890 |
| 2010-09-17 | 87 | 89 | 86 | 89 | 96,000 | 890 |
| 2010-09-16 | 88 | 89 | 86 | 87 | 61,000 | 870 |
| 2010-09-15 | 88 | 90 | 87 | 88 | 66,000 | 880 |
| 2010-09-14 | 90 | 90 | 88 | 89 | 27,000 | 890 |
| 2010-09-13 | 89 | 89 | 89 | 89 | 14,000 | 890 |
| 2010-09-10 | 87 | 90 | 87 | 89 | 23,000 | 890 |
| 2010-09-09 | 86 | 88 | 86 | 88 | 14,000 | 880 |
| 2010-09-08 | 85 | 88 | 85 | 86 | 47,000 | 860 |
| 2010-09-07 | 87 | 88 | 87 | 88 | 8,000 | 880 |
| 2010-09-06 | 86 | 88 | 86 | 88 | 8,000 | 880 |
| 2010-09-03 | 86 | 87 | 86 | 86 | 60,000 | 860 |
| 2010-09-02 | 86 | 88 | 85 | 88 | 54,000 | 880 |
| 2010-09-01 | 84 | 86 | 84 | 86 | 13,000 | 860 |
| 2010-08-31 | 87 | 87 | 85 | 85 | 24,000 | 850 |
| 2010-08-30 | 88 | 90 | 87 | 89 | 31,000 | 890 |
| 2010-08-27 | 86 | 88 | 86 | 88 | 16,000 | 880 |
| 2010-08-26 | 87 | 87 | 85 | 86 | 89,000 | 860 |
| 2010-08-25 | 87 | 88 | 86 | 86 | 47,000 | 860 |
| 2010-08-24 | 86 | 90 | 86 | 88 | 31,000 | 880 |
| 2010-08-23 | 87 | 89 | 87 | 88 | 30,000 | 880 |
| 2010-08-20 | 88 | 88 | 86 | 86 | 55,000 | 860 |
| 2010-08-19 | 90 | 90 | 89 | 89 | 22,000 | 890 |
| 2010-08-18 | 89 | 92 | 87 | 92 | 59,000 | 920 |
| 2010-08-17 | 88 | 91 | 88 | 89 | 42,000 | 890 |
| 2010-08-16 | 88 | 89 | 87 | 89 | 27,000 | 890 |
| 2010-08-13 | 88 | 90 | 88 | 89 | 28,000 | 890 |
| 2010-08-12 | 89 | 89 | 87 | 89 | 49,000 | 890 |
| 2010-08-11 | 89 | 90 | 89 | 90 | 42,000 | 900 |
| 2010-08-10 | 91 | 91 | 91 | 91 | 9,000 | 910 |
| 2010-08-09 | 90 | 90 | 90 | 90 | 26,000 | 900 |
| 2010-08-06 | 91 | 92 | 91 | 91 | 17,000 | 910 |
| 2010-08-05 | 90 | 92 | 90 | 92 | 12,000 | 920 |
| 2010-08-04 | 90 | 92 | 89 | 90 | 44,000 | 900 |
| 2010-08-03 | 90 | 91 | 90 | 91 | 22,000 | 910 |
| 2010-08-02 | 90 | 90 | 89 | 89 | 10,000 | 890 |
| 2010-07-30 | 91 | 91 | 90 | 90 | 18,000 | 900 |
| 2010-07-29 | 92 | 92 | 91 | 91 | 22,000 | 910 |
| 2010-07-28 | 92 | 93 | 92 | 93 | 31,000 | 930 |
| 2010-07-27 | 92 | 92 | 92 | 92 | 9,000 | 920 |
| 2010-07-26 | 90 | 93 | 90 | 92 | 71,000 | 920 |
| 2010-07-23 | 89 | 91 | 89 | 91 | 58,000 | 910 |
| 2010-07-22 | 89 | 91 | 87 | 88 | 154,000 | 880 |
| 2010-07-21 | 92 | 94 | 92 | 94 | 49,000 | 940 |
| 2010-07-20 | 88 | 90 | 88 | 90 | 102,000 | 900 |
| 2010-07-16 | 92 | 94 | 92 | 92 | 33,000 | 920 |
| 2010-07-15 | 96 | 96 | 93 | 93 | 38,000 | 930 |
| 2010-07-14 | 95 | 96 | 95 | 96 | 58,000 | 960 |
| 2010-07-13 | 94 | 95 | 94 | 94 | 8,000 | 940 |
| 2010-07-12 | 94 | 95 | 94 | 95 | 29,000 | 950 |
| 2010-07-09 | 95 | 96 | 94 | 95 | 97,000 | 950 |
| 2010-07-08 | 94 | 95 | 94 | 95 | 19,000 | 950 |
| 2010-07-07 | 93 | 94 | 93 | 93 | 42,000 | 930 |
| 2010-07-06 | 94 | 94 | 93 | 94 | 42,000 | 940 |
| 2010-07-05 | 93 | 95 | 92 | 94 | 54,000 | 940 |
| 2010-07-02 | 90 | 95 | 90 | 93 | 172,000 | 930 |
| 2010-07-01 | 96 | 96 | 93 | 95 | 127,000 | 950 |
| 2010-06-30 | 94 | 96 | 92 | 96 | 128,000 | 960 |
| 2010-06-29 | 99 | 99 | 85 | 94 | 225,000 | 940 |
| 2010-06-28 | 100 | 100 | 99 | 99 | 49,000 | 990 |
| 2010-06-25 | 101 | 102 | 100 | 100 | 83,000 | 1,000 |
| 2010-06-24 | 101 | 103 | 101 | 101 | 41,000 | 1,010 |
| 2010-06-23 | 103 | 103 | 101 | 101 | 87,000 | 1,010 |
| 2010-06-22 | 105 | 105 | 103 | 103 | 51,000 | 1,030 |
| 2010-06-21 | 105 | 105 | 104 | 105 | 23,000 | 1,050 |
| 2010-06-18 | 104 | 104 | 103 | 103 | 50,000 | 1,030 |
| 2010-06-17 | 105 | 105 | 104 | 104 | 21,000 | 1,040 |
| 2010-06-16 | 105 | 106 | 104 | 105 | 73,000 | 1,050 |
| 2010-06-15 | 102 | 105 | 102 | 103 | 60,000 | 1,030 |
| 2010-06-14 | 102 | 102 | 102 | 102 | 30,000 | 1,020 |
| 2010-06-11 | 101 | 101 | 100 | 100 | 90,000 | 1,000 |
| 2010-06-10 | 98 | 101 | 98 | 101 | 77,000 | 1,010 |
| 2010-06-09 | 101 | 101 | 99 | 99 | 51,000 | 990 |
| 2010-06-08 | 98 | 101 | 98 | 101 | 101,000 | 1,010 |
| 2010-06-07 | 102 | 102 | 100 | 100 | 48,000 | 1,000 |
| 2010-06-04 | 102 | 104 | 102 | 104 | 43,000 | 1,040 |
| 2010-06-03 | 101 | 103 | 101 | 103 | 62,000 | 1,030 |
| 2010-06-02 | 101 | 102 | 100 | 100 | 47,000 | 1,000 |
| 2010-06-01 | 103 | 103 | 101 | 101 | 34,000 | 1,010 |
| 2010-05-31 | 101 | 102 | 100 | 102 | 67,000 | 1,020 |
| 2010-05-28 | 102 | 103 | 101 | 101 | 65,000 | 1,010 |
| 2010-05-27 | 99 | 100 | 98 | 99 | 93,000 | 990 |
| 2010-05-26 | 100 | 100 | 99 | 99 | 69,000 | 990 |
| 2010-05-25 | 100 | 102 | 98 | 99 | 148,000 | 990 |
| 2010-05-24 | 101 | 104 | 100 | 100 | 124,000 | 1,000 |
| 2010-05-21 | 100 | 101 | 99 | 101 | 118,000 | 1,010 |
| 2010-05-20 | 105 | 105 | 102 | 102 | 50,000 | 1,020 |
| 2010-05-19 | 106 | 107 | 103 | 104 | 151,000 | 1,040 |
| 2010-05-18 | 108 | 109 | 107 | 108 | 87,000 | 1,080 |
| 2010-05-17 | 110 | 113 | 108 | 108 | 130,000 | 1,080 |
| 2010-05-14 | 113 | 113 | 111 | 113 | 74,000 | 1,130 |
| 2010-05-13 | 112 | 113 | 111 | 113 | 26,000 | 1,130 |
| 2010-05-12 | 110 | 112 | 110 | 111 | 34,000 | 1,110 |
| 2010-05-11 | 114 | 114 | 111 | 112 | 99,000 | 1,120 |
| 2010-05-10 | 109 | 112 | 109 | 112 | 126,000 | 1,120 |
| 2010-05-07 | 106 | 114 | 106 | 111 | 231,000 | 1,110 |
| 2010-05-06 | 112 | 115 | 112 | 115 | 191,000 | 1,150 |
| 2010-04-30 | 116 | 116 | 115 | 116 | 114,000 | 1,160 |
| 2010-04-28 | 115 | 115 | 113 | 115 | 241,000 | 1,150 |
| 2010-04-27 | 117 | 117 | 116 | 117 | 150,000 | 1,170 |
| 2010-04-26 | 117 | 118 | 117 | 117 | 136,000 | 1,170 |
| 2010-04-23 | 116 | 117 | 116 | 116 | 49,000 | 1,160 |
| 2010-04-22 | 117 | 118 | 115 | 116 | 167,000 | 1,160 |
| 2010-04-21 | 117 | 119 | 116 | 117 | 546,000 | 1,170 |
| 2010-04-20 | 118 | 126 | 118 | 123 | 881,000 | 1,230 |
| 2010-04-19 | 116 | 117 | 115 | 117 | 244,000 | 1,170 |
| 2010-04-16 | 122 | 122 | 119 | 120 | 204,000 | 1,200 |
| 2010-04-15 | 120 | 122 | 120 | 121 | 156,000 | 1,210 |
| 2010-04-14 | 122 | 122 | 118 | 120 | 153,000 | 1,200 |
| 2010-04-13 | 123 | 123 | 120 | 121 | 165,000 | 1,210 |
| 2010-04-12 | 121 | 123 | 120 | 123 | 313,000 | 1,230 |
| 2010-04-09 | 119 | 119 | 117 | 119 | 117,000 | 1,190 |
| 2010-04-08 | 117 | 119 | 116 | 119 | 170,000 | 1,190 |
| 2010-04-07 | 116 | 119 | 116 | 117 | 120,000 | 1,170 |
| 2010-04-06 | 118 | 118 | 115 | 117 | 124,000 | 1,170 |
| 2010-04-05 | 119 | 120 | 117 | 117 | 115,000 | 1,170 |
| 2010-04-02 | 116 | 118 | 115 | 118 | 200,000 | 1,180 |
| 2010-04-01 | 116 | 116 | 113 | 115 | 194,000 | 1,150 |
| 2010-03-31 | 117 | 118 | 116 | 116 | 137,000 | 1,160 |
| 2010-03-30 | 115 | 116 | 114 | 116 | 121,000 | 1,160 |
| 2010-03-29 | 114 | 116 | 114 | 114 | 80,000 | 1,140 |
| 2010-03-26 | 114 | 117 | 114 | 116 | 175,000 | 1,160 |
| 2010-03-25 | 117 | 117 | 113 | 113 | 157,000 | 1,130 |
| 2010-03-24 | 118 | 119 | 116 | 116 | 133,000 | 1,160 |
| 2010-03-23 | 120 | 120 | 117 | 117 | 256,000 | 1,170 |
| 2010-03-19 | 116 | 120 | 115 | 119 | 645,000 | 1,190 |
| 2010-03-18 | 114 | 116 | 112 | 116 | 282,000 | 1,160 |
| 2010-03-17 | 112 | 114 | 111 | 113 | 131,000 | 1,130 |
| 2010-03-16 | 110 | 112 | 110 | 112 | 74,000 | 1,120 |
| 2010-03-15 | 110 | 111 | 109 | 110 | 99,000 | 1,100 |
| 2010-03-12 | 109 | 110 | 109 | 109 | 69,000 | 1,090 |
| 2010-03-11 | 111 | 111 | 108 | 109 | 102,000 | 1,090 |
| 2010-03-10 | 109 | 110 | 108 | 110 | 23,000 | 1,100 |
| 2010-03-09 | 110 | 110 | 109 | 109 | 55,000 | 1,090 |
| 2010-03-08 | 110 | 111 | 108 | 111 | 102,000 | 1,110 |
| 2010-03-05 | 108 | 109 | 107 | 109 | 72,000 | 1,090 |
| 2010-03-04 | 108 | 109 | 107 | 107 | 125,000 | 1,070 |
| 2010-03-03 | 106 | 109 | 106 | 108 | 79,000 | 1,080 |
| 2010-03-02 | 107 | 107 | 105 | 105 | 68,000 | 1,050 |
| 2010-03-01 | 105 | 108 | 105 | 107 | 62,000 | 1,070 |
| 2010-02-26 | 104 | 106 | 104 | 105 | 192,000 | 1,050 |
| 2010-02-25 | 108 | 109 | 105 | 106 | 96,000 | 1,060 |
| 2010-02-24 | 108 | 109 | 107 | 107 | 157,000 | 1,070 |
| 2010-02-23 | 108 | 110 | 107 | 110 | 60,000 | 1,100 |
| 2010-02-22 | 107 | 108 | 105 | 107 | 63,000 | 1,070 |
| 2010-02-19 | 107 | 107 | 104 | 104 | 182,000 | 1,040 |
| 2010-02-18 | 104 | 106 | 103 | 106 | 147,000 | 1,060 |
| 2010-02-17 | 103 | 104 | 102 | 104 | 53,000 | 1,040 |
| 2010-02-16 | 102 | 102 | 101 | 102 | 86,000 | 1,020 |
| 2010-02-15 | 104 | 104 | 101 | 102 | 140,000 | 1,020 |
| 2010-02-12 | 104 | 105 | 103 | 104 | 32,000 | 1,040 |
| 2010-02-10 | 106 | 106 | 103 | 103 | 82,000 | 1,030 |
| 2010-02-09 | 104 | 105 | 101 | 105 | 84,000 | 1,050 |
| 2010-02-08 | 107 | 108 | 104 | 104 | 52,000 | 1,040 |
| 2010-02-05 | 107 | 110 | 106 | 106 | 75,000 | 1,060 |
| 2010-02-04 | 113 | 113 | 111 | 112 | 16,000 | 1,120 |
| 2010-02-03 | 112 | 112 | 109 | 112 | 76,000 | 1,120 |
| 2010-02-02 | 107 | 112 | 105 | 111 | 139,000 | 1,110 |
| 2010-02-01 | 106 | 107 | 105 | 107 | 103,000 | 1,070 |
| 2010-01-29 | 111 | 111 | 107 | 108 | 137,000 | 1,080 |
| 2010-01-28 | 112 | 115 | 112 | 112 | 82,000 | 1,120 |
| 2010-01-27 | 114 | 114 | 111 | 112 | 77,000 | 1,120 |
| 2010-01-26 | 117 | 117 | 113 | 113 | 68,000 | 1,130 |
| 2010-01-25 | 113 | 116 | 113 | 116 | 85,000 | 1,160 |
| 2010-01-22 | 115 | 118 | 115 | 116 | 489,000 | 1,160 |
| 2010-01-21 | 119 | 125 | 118 | 125 | 396,000 | 1,250 |
| 2010-01-20 | 118 | 120 | 117 | 120 | 134,000 | 1,200 |
| 2010-01-19 | 118 | 119 | 115 | 118 | 117,000 | 1,180 |
| 2010-01-18 | 117 | 119 | 117 | 118 | 59,000 | 1,180 |
| 2010-01-15 | 119 | 122 | 117 | 119 | 343,000 | 1,190 |
| 2010-01-14 | 115 | 116 | 114 | 116 | 92,000 | 1,160 |
| 2010-01-13 | 115 | 115 | 114 | 115 | 65,000 | 1,150 |
| 2010-01-12 | 117 | 117 | 114 | 114 | 87,000 | 1,140 |
| 2010-01-08 | 115 | 117 | 114 | 117 | 70,000 | 1,170 |
| 2010-01-07 | 118 | 119 | 114 | 114 | 141,000 | 1,140 |
| 2010-01-06 | 115 | 118 | 113 | 118 | 233,000 | 1,180 |
| 2010-01-05 | 111 | 119 | 108 | 115 | 1,193,000 | 1,150 |
| 2010-01-04 | 104 | 112 | 104 | 111 | 211,000 | 1,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株