5609 日本鋳造(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	130	130	124	126	110,000	1,260
2011-12-29	126	128	124	128	69,000	1,280
2011-12-28	128	128	125	127	60,000	1,270
2011-12-27	126	130	123	129	34,000	1,290
2011-12-26	133	133	128	128	36,000	1,280
2011-12-22	130	131	128	131	79,000	1,310
2011-12-21	133	135	128	130	172,000	1,300
2011-12-20	129	132	129	132	115,000	1,320
2011-12-19	130	130	128	129	83,000	1,290
2011-12-16	131	133	128	132	67,000	1,320
2011-12-15	136	136	131	132	68,000	1,320
2011-12-14	140	142	137	138	110,000	1,380
2011-12-13	147	147	140	143	47,000	1,430
2011-12-12	149	149	146	148	42,000	1,480
2011-12-09	145	149	145	147	53,000	1,470
2011-12-08	149	151	145	150	67,000	1,500
2011-12-07	146	150	144	150	48,000	1,500
2011-12-06	145	152	145	146	77,000	1,460
2011-12-05	147	152	147	149	111,000	1,490
2011-12-02	145	155	145	149	350,000	1,490
2011-12-01	140	146	137	143	185,000	1,430
2011-11-30	144	144	136	140	215,000	1,400
2011-11-29	128	144	128	142	276,000	1,420
2011-11-28	124	127	123	125	47,000	1,250
2011-11-25	123	125	123	124	36,000	1,240
2011-11-24	121	124	121	123	46,000	1,230
2011-11-22	121	124	120	124	51,000	1,240
2011-11-21	124	125	121	123	31,000	1,230
2011-11-18	126	126	120	120	71,000	1,200
2011-11-17	119	122	119	120	29,000	1,200
2011-11-16	121	123	121	121	47,000	1,210
2011-11-15	124	124	121	122	31,000	1,220
2011-11-14	123	125	123	124	26,000	1,240
2011-11-11	122	124	120	121	93,000	1,210
2011-11-10	131	131	124	126	81,000	1,260
2011-11-09	131	134	131	133	61,000	1,330
2011-11-08	137	137	131	131	81,000	1,310
2011-11-07	137	140	137	138	27,000	1,380
2011-11-04	139	139	137	137	54,000	1,370
2011-11-02	139	140	138	139	62,000	1,390
2011-11-01	143	143	138	142	46,000	1,420
2011-10-31	138	144	138	143	59,000	1,430
2011-10-28	141	141	136	141	96,000	1,410
2011-10-27	139	141	138	140	33,000	1,400
2011-10-26	141	141	138	141	31,000	1,410
2011-10-25	143	143	141	142	40,000	1,420
2011-10-24	140	142	140	142	35,000	1,420
2011-10-21	143	145	135	145	266,000	1,450
2011-10-20	145	147	145	146	48,000	1,460
2011-10-19	146	148	146	148	17,000	1,480
2011-10-18	148	149	145	145	92,000	1,450
2011-10-17	151	152	149	152	50,000	1,520
2011-10-14	150	150	146	148	43,000	1,480
2011-10-13	151	153	146	151	63,000	1,510
2011-10-12	146	151	146	150	37,000	1,500
2011-10-11	146	149	146	147	100,000	1,470
2011-10-07	144	145	140	143	83,000	1,430
2011-10-06	140	143	140	142	101,000	1,420
2011-10-05	147	147	135	140	259,000	1,400
2011-10-04	149	149	143	147	110,000	1,470
2011-10-03	151	151	147	149	82,000	1,490
2011-09-30	150	160	148	153	445,000	1,530
2011-09-29	144	150	144	150	76,000	1,500
2011-09-28	148	151	145	149	78,000	1,490
2011-09-27	145	147	143	145	103,000	1,450
2011-09-26	149	149	141	141	274,000	1,410
2011-09-22	154	161	154	155	108,000	1,550
2011-09-21	166	166	159	159	40,000	1,590
2011-09-20	160	172	158	161	179,000	1,610
2011-09-16	151	168	151	164	228,000	1,640
2011-09-15	151	151	148	150	63,000	1,500
2011-09-14	157	159	146	146	121,000	1,460
2011-09-13	160	160	155	158	76,000	1,580
2011-09-12	165	166	156	156	193,000	1,560
2011-09-09	168	170	167	169	33,000	1,690
2011-09-08	171	175	168	168	154,000	1,680
2011-09-07	165	168	164	164	76,000	1,640
2011-09-06	174	174	161	163	199,000	1,630
2011-09-05	179	180	173	175	168,000	1,750
2011-09-02	173	181	173	181	194,000	1,810
2011-09-01	179	185	175	175	255,000	1,750
2011-08-31	186	186	177	183	280,000	1,830
2011-08-30	172	188	169	182	651,000	1,820
2011-08-29	159	168	156	167	322,000	1,670
2011-08-26	160	160	156	158	138,000	1,580
2011-08-25	156	161	155	160	194,000	1,600
2011-08-24	155	158	152	153	201,000	1,530
2011-08-23	140	152	140	152	107,000	1,520
2011-08-22	135	144	135	140	104,000	1,400
2011-08-19	139	140	137	138	86,000	1,380
2011-08-18	143	145	141	141	61,000	1,410
2011-08-17	144	147	143	144	103,000	1,440
2011-08-16	148	152	146	146	114,000	1,460
2011-08-15	148	153	148	150	48,000	1,500
2011-08-12	152	153	149	149	97,000	1,490
2011-08-11	141	153	140	153	193,000	1,530
2011-08-10	149	153	147	149	214,000	1,490
2011-08-09	130	142	126	139	614,000	1,390
2011-08-08	146	149	140	140	267,000	1,400
2011-08-05	152	153	149	151	293,000	1,510
2011-08-04	159	160	155	159	218,000	1,590
2011-08-03	155	159	153	159	517,000	1,590
2011-08-02	165	165	158	160	453,000	1,600
2011-08-01	166	167	161	164	730,000	1,640
2011-07-29	174	174	168	168	276,000	1,680
2011-07-28	176	176	169	169	475,000	1,690
2011-07-27	182	182	176	176	360,000	1,760
2011-07-26	188	189	183	184	266,000	1,840
2011-07-25	192	192	186	189	308,000	1,890
2011-07-22	188	197	188	195	693,000	1,950
2011-07-21	199	205	180	187	2,420,000	1,870
2011-07-20	211	219	210	219	890,000	2,190
2011-07-19	212	212	207	208	327,000	2,080
2011-07-15	210	215	210	212	363,000	2,120
2011-07-14	217	219	209	209	1,505,000	2,090
2011-07-13	206	212	205	209	280,000	2,090
2011-07-12	212	213	201	204	687,000	2,040
2011-07-11	202	215	201	215	969,000	2,150
2011-07-08	200	204	199	204	313,000	2,040
2011-07-07	201	201	197	198	162,000	1,980
2011-07-06	199	201	196	197	170,000	1,970
2011-07-05	203	203	195	196	283,000	1,960
2011-07-04	202	206	200	200	172,000	2,000
2011-07-01	208	208	201	201	290,000	2,010
2011-06-30	194	206	193	206	449,000	2,060
2011-06-29	200	200	191	197	613,000	1,970
2011-06-28	203	205	195	198	532,000	1,980
2011-06-27	212	213	204	206	409,000	2,060
2011-06-24	210	212	206	211	595,000	2,110
2011-06-23	214	217	206	208	893,000	2,080
2011-06-22	219	226	213	213	2,583,000	2,130
2011-06-21	216	220	211	217	1,314,000	2,170
2011-06-20	220	226	205	208	4,401,000	2,080
2011-06-17	192	210	191	208	4,072,000	2,080
2011-06-16	183	194	182	190	515,000	1,900
2011-06-15	193	193	184	186	325,000	1,860
2011-06-14	186	191	186	189	506,000	1,890
2011-06-13	177	188	175	184	698,000	1,840
2011-06-10	173	180	173	179	350,000	1,790
2011-06-09	174	176	172	174	228,000	1,740
2011-06-08	179	180	173	175	317,000	1,750
2011-06-07	175	179	173	175	331,000	1,750
2011-06-06	186	189	168	176	1,369,000	1,760
2011-06-03	193	196	187	189	777,000	1,890
2011-06-02	196	201	192	192	1,614,000	1,920
2011-06-01	193	203	193	202	5,008,000	2,020
2011-05-31	182	187	179	187	979,000	1,870
2011-05-30	180	184	179	181	470,000	1,810
2011-05-27	179	186	178	182	350,000	1,820
2011-05-26	181	183	178	180	261,000	1,800
2011-05-25	190	190	180	180	798,000	1,800
2011-05-24	181	187	180	185	966,000	1,850
2011-05-23	181	184	178	179	587,000	1,790
2011-05-20	179	188	177	180	869,000	1,800
2011-05-19	185	189	177	179	2,011,000	1,790
2011-05-18	184	196	179	194	6,363,000	1,940
2011-05-17	166	186	165	185	4,617,000	1,850
2011-05-16	168	172	164	164	1,414,000	1,640
2011-05-13	184	185	166	176	2,955,000	1,760
2011-05-12	191	194	182	182	1,783,000	1,820
2011-05-11	205	210	188	192	4,119,000	1,920
2011-05-10	198	206	196	201	1,972,000	2,010
2011-05-09	209	211	197	203	4,063,000	2,030
2011-05-06	193	205	187	204	3,955,000	2,040
2011-05-02	177	199	177	196	6,160,000	1,960
2011-04-28	168	178	167	177	2,941,000	1,770
2011-04-27	171	183	166	171	7,100,000	1,710
2011-04-26	158	178	151	176	6,637,000	1,760
2011-04-25	147	167	145	159	8,172,000	1,590
2011-04-22	145	146	139	139	936,000	1,390
2011-04-21	134	147	134	145	1,194,000	1,450
2011-04-20	143	144	134	139	596,000	1,390
2011-04-19	142	146	140	140	577,000	1,400
2011-04-18	140	147	138	147	1,041,000	1,470
2011-04-15	135	142	134	139	895,000	1,390
2011-04-14	136	138	128	134	1,371,000	1,340
2011-04-13	138	139	128	131	1,592,000	1,310
2011-04-12	144	154	137	139	2,347,000	1,390
2011-04-11	144	151	140	143	2,978,000	1,430
2011-04-08	112	157	111	152	8,776,000	1,520
2011-04-07	106	117	106	115	506,000	1,150
2011-04-06	108	108	104	107	247,000	1,070
2011-04-05	115	115	106	108	395,000	1,080
2011-04-04	120	122	115	115	675,000	1,150
2011-04-01	112	119	112	118	293,000	1,180
2011-03-31	118	119	112	115	526,000	1,150
2011-03-30	117	124	115	119	2,351,000	1,190
2011-03-29	102	112	94	112	575,000	1,120
2011-03-28	103	107	102	105	172,000	1,050
2011-03-25	107	107	100	100	377,000	1,000
2011-03-24	97	103	96	103	180,000	1,030
2011-03-23	94	103	92	94	397,000	940
2011-03-22	91	94	89	94	128,000	940
2011-03-18	86	90	83	88	134,000	880
2011-03-17	74	85	73	85	93,000	850
2011-03-16	67	80	67	78	209,000	780
2011-03-15	80	80	62	72	316,000	720
2011-03-14	71	87	68	76	331,000	760
2011-03-11	96	96	96	96	52,000	960
2011-03-10	99	100	98	98	59,000	980
2011-03-09	99	100	99	100	68,000	1,000
2011-03-08	99	100	98	99	59,000	990
2011-03-07	100	100	98	98	19,000	980
2011-03-04	99	100	99	100	101,000	1,000
2011-03-03	97	99	97	99	49,000	990
2011-03-02	97	98	97	98	12,000	980
2011-03-01	96	98	96	98	40,000	980
2011-02-28	96	97	95	96	32,000	960
2011-02-25	94	95	94	95	44,000	950
2011-02-24	97	97	94	95	132,000	950
2011-02-23	98	98	97	97	82,000	970
2011-02-22	101	101	99	99	88,000	990
2011-02-21	100	101	99	101	99,000	1,010
2011-02-18	99	99	98	98	39,000	980
2011-02-17	99	100	98	98	62,000	980
2011-02-16	98	98	98	98	15,000	980
2011-02-15	99	99	98	98	5,000	980
2011-02-14	97	99	97	98	25,000	980
2011-02-10	98	98	97	97	10,000	970
2011-02-09	99	100	97	98	57,000	980
2011-02-08	100	100	99	99	24,000	990
2011-02-07	101	101	99	99	85,000	990
2011-02-04	99	102	98	100	126,000	1,000
2011-02-03	97	97	95	96	23,000	960
2011-02-02	95	97	95	97	57,000	970
2011-02-01	96	97	95	95	9,000	950
2011-01-31	96	96	96	96	25,000	960
2011-01-28	99	99	96	97	49,000	970
2011-01-27	98	99	97	99	35,000	990
2011-01-26	99	99	97	99	49,000	990
2011-01-25	98	99	98	99	10,000	990
2011-01-24	97	98	97	98	21,000	980
2011-01-21	98	98	96	98	182,000	980
2011-01-20	101	105	96	100	320,000	1,000
2011-01-19	102	103	101	101	69,000	1,010
2011-01-18	99	104	98	102	199,000	1,020
2011-01-17	98	100	98	99	35,000	990
2011-01-14	98	99	97	98	22,000	980
2011-01-13	99	100	98	98	78,000	980
2011-01-12	98	100	98	99	91,000	990
2011-01-11	94	100	93	98	158,000	980
2011-01-07	94	94	92	94	74,000	940
2011-01-06	93	94	92	94	33,000	940
2011-01-05	91	93	91	92	35,000	920
2011-01-04	90	91	90	91	19,000	910

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31