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