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
2011-12-30130130124126110,0001,260
2011-12-2912612812412869,0001,280
2011-12-2812812812512760,0001,270
2011-12-2712613012312934,0001,290
2011-12-2613313312812836,0001,280
2011-12-2213013112813179,0001,310
2011-12-21133135128130172,0001,300
2011-12-20129132129132115,0001,320
2011-12-1913013012812983,0001,290
2011-12-1613113312813267,0001,320
2011-12-1513613613113268,0001,320
2011-12-14140142137138110,0001,380
2011-12-1314714714014347,0001,430
2011-12-1214914914614842,0001,480
2011-12-0914514914514753,0001,470
2011-12-0814915114515067,0001,500
2011-12-0714615014415048,0001,500
2011-12-0614515214514677,0001,460
2011-12-05147152147149111,0001,490
2011-12-02145155145149350,0001,490
2011-12-01140146137143185,0001,430
2011-11-30144144136140215,0001,400
2011-11-29128144128142276,0001,420
2011-11-2812412712312547,0001,250
2011-11-2512312512312436,0001,240
2011-11-2412112412112346,0001,230
2011-11-2212112412012451,0001,240
2011-11-2112412512112331,0001,230
2011-11-1812612612012071,0001,200
2011-11-1711912211912029,0001,200
2011-11-1612112312112147,0001,210
2011-11-1512412412112231,0001,220
2011-11-1412312512312426,0001,240
2011-11-1112212412012193,0001,210
2011-11-1013113112412681,0001,260
2011-11-0913113413113361,0001,330
2011-11-0813713713113181,0001,310
2011-11-0713714013713827,0001,380
2011-11-0413913913713754,0001,370
2011-11-0213914013813962,0001,390
2011-11-0114314313814246,0001,420
2011-10-3113814413814359,0001,430
2011-10-2814114113614196,0001,410
2011-10-2713914113814033,0001,400
2011-10-2614114113814131,0001,410
2011-10-2514314314114240,0001,420
2011-10-2414014214014235,0001,420
2011-10-21143145135145266,0001,450
2011-10-2014514714514648,0001,460
2011-10-1914614814614817,0001,480
2011-10-1814814914514592,0001,450
2011-10-1715115214915250,0001,520
2011-10-1415015014614843,0001,480
2011-10-1315115314615163,0001,510
2011-10-1214615114615037,0001,500
2011-10-11146149146147100,0001,470
2011-10-0714414514014383,0001,430
2011-10-06140143140142101,0001,420
2011-10-05147147135140259,0001,400
2011-10-04149149143147110,0001,470
2011-10-0315115114714982,0001,490
2011-09-30150160148153445,0001,530
2011-09-2914415014415076,0001,500
2011-09-2814815114514978,0001,490
2011-09-27145147143145103,0001,450
2011-09-26149149141141274,0001,410
2011-09-22154161154155108,0001,550
2011-09-2116616615915940,0001,590
2011-09-20160172158161179,0001,610
2011-09-16151168151164228,0001,640
2011-09-1515115114815063,0001,500
2011-09-14157159146146121,0001,460
2011-09-1316016015515876,0001,580
2011-09-12165166156156193,0001,560
2011-09-0916817016716933,0001,690
2011-09-08171175168168154,0001,680
2011-09-0716516816416476,0001,640
2011-09-06174174161163199,0001,630
2011-09-05179180173175168,0001,750
2011-09-02173181173181194,0001,810
2011-09-01179185175175255,0001,750
2011-08-31186186177183280,0001,830
2011-08-30172188169182651,0001,820
2011-08-29159168156167322,0001,670
2011-08-26160160156158138,0001,580
2011-08-25156161155160194,0001,600
2011-08-24155158152153201,0001,530
2011-08-23140152140152107,0001,520
2011-08-22135144135140104,0001,400
2011-08-1913914013713886,0001,380
2011-08-1814314514114161,0001,410
2011-08-17144147143144103,0001,440
2011-08-16148152146146114,0001,460
2011-08-1514815314815048,0001,500
2011-08-1215215314914997,0001,490
2011-08-11141153140153193,0001,530
2011-08-10149153147149214,0001,490
2011-08-09130142126139614,0001,390
2011-08-08146149140140267,0001,400
2011-08-05152153149151293,0001,510
2011-08-04159160155159218,0001,590
2011-08-03155159153159517,0001,590
2011-08-02165165158160453,0001,600
2011-08-01166167161164730,0001,640
2011-07-29174174168168276,0001,680
2011-07-28176176169169475,0001,690
2011-07-27182182176176360,0001,760
2011-07-26188189183184266,0001,840
2011-07-25192192186189308,0001,890
2011-07-22188197188195693,0001,950
2011-07-211992051801872,420,0001,870
2011-07-20211219210219890,0002,190
2011-07-19212212207208327,0002,080
2011-07-15210215210212363,0002,120
2011-07-142172192092091,505,0002,090
2011-07-13206212205209280,0002,090
2011-07-12212213201204687,0002,040
2011-07-11202215201215969,0002,150
2011-07-08200204199204313,0002,040
2011-07-07201201197198162,0001,980
2011-07-06199201196197170,0001,970
2011-07-05203203195196283,0001,960
2011-07-04202206200200172,0002,000
2011-07-01208208201201290,0002,010
2011-06-30194206193206449,0002,060
2011-06-29200200191197613,0001,970
2011-06-28203205195198532,0001,980
2011-06-27212213204206409,0002,060
2011-06-24210212206211595,0002,110
2011-06-23214217206208893,0002,080
2011-06-222192262132132,583,0002,130
2011-06-212162202112171,314,0002,170
2011-06-202202262052084,401,0002,080
2011-06-171922101912084,072,0002,080
2011-06-16183194182190515,0001,900
2011-06-15193193184186325,0001,860
2011-06-14186191186189506,0001,890
2011-06-13177188175184698,0001,840
2011-06-10173180173179350,0001,790
2011-06-09174176172174228,0001,740
2011-06-08179180173175317,0001,750
2011-06-07175179173175331,0001,750
2011-06-061861891681761,369,0001,760
2011-06-03193196187189777,0001,890
2011-06-021962011921921,614,0001,920
2011-06-011932031932025,008,0002,020
2011-05-31182187179187979,0001,870
2011-05-30180184179181470,0001,810
2011-05-27179186178182350,0001,820
2011-05-26181183178180261,0001,800
2011-05-25190190180180798,0001,800
2011-05-24181187180185966,0001,850
2011-05-23181184178179587,0001,790
2011-05-20179188177180869,0001,800
2011-05-191851891771792,011,0001,790
2011-05-181841961791946,363,0001,940
2011-05-171661861651854,617,0001,850
2011-05-161681721641641,414,0001,640
2011-05-131841851661762,955,0001,760
2011-05-121911941821821,783,0001,820
2011-05-112052101881924,119,0001,920
2011-05-101982061962011,972,0002,010
2011-05-092092111972034,063,0002,030
2011-05-061932051872043,955,0002,040
2011-05-021771991771966,160,0001,960
2011-04-281681781671772,941,0001,770
2011-04-271711831661717,100,0001,710
2011-04-261581781511766,637,0001,760
2011-04-251471671451598,172,0001,590
2011-04-22145146139139936,0001,390
2011-04-211341471341451,194,0001,450
2011-04-20143144134139596,0001,390
2011-04-19142146140140577,0001,400
2011-04-181401471381471,041,0001,470
2011-04-15135142134139895,0001,390
2011-04-141361381281341,371,0001,340
2011-04-131381391281311,592,0001,310
2011-04-121441541371392,347,0001,390
2011-04-111441511401432,978,0001,430
2011-04-081121571111528,776,0001,520
2011-04-07106117106115506,0001,150
2011-04-06108108104107247,0001,070
2011-04-05115115106108395,0001,080
2011-04-04120122115115675,0001,150
2011-04-01112119112118293,0001,180
2011-03-31118119112115526,0001,150
2011-03-301171241151192,351,0001,190
2011-03-2910211294112575,0001,120
2011-03-28103107102105172,0001,050
2011-03-25107107100100377,0001,000
2011-03-249710396103180,0001,030
2011-03-23941039294397,000940
2011-03-2291948994128,000940
2011-03-1886908388134,000880
2011-03-177485738593,000850
2011-03-1667806778209,000780
2011-03-1580806272316,000720
2011-03-1471876876331,000760
2011-03-119696969652,000960
2011-03-1099100989859,000980
2011-03-09991009910068,0001,000
2011-03-0899100989959,000990
2011-03-07100100989819,000980
2011-03-049910099100101,0001,000
2011-03-039799979949,000990
2011-03-029798979812,000980
2011-03-019698969840,000980
2011-02-289697959632,000960
2011-02-259495949544,000950
2011-02-2497979495132,000950
2011-02-239898979782,000970
2011-02-22101101999988,000990
2011-02-211001019910199,0001,010
2011-02-189999989839,000980
2011-02-1799100989862,000980
2011-02-169898989815,000980
2011-02-15999998985,000980
2011-02-149799979825,000980
2011-02-109898979710,000970
2011-02-0999100979857,000980
2011-02-08100100999924,000990
2011-02-07101101999985,000990
2011-02-049910298100126,0001,000
2011-02-039797959623,000960
2011-02-029597959757,000970
2011-02-01969795959,000950
2011-01-319696969625,000960
2011-01-289999969749,000970
2011-01-279899979935,000990
2011-01-269999979949,000990
2011-01-259899989910,000990
2011-01-249798979821,000980
2011-01-2198989698182,000980
2011-01-2010110596100320,0001,000
2011-01-1910210310110169,0001,010
2011-01-189910498102199,0001,020
2011-01-1798100989935,000990
2011-01-149899979822,000980
2011-01-1399100989878,000980
2011-01-1298100989991,000990
2011-01-11941009398158,000980
2011-01-079494929474,000940
2011-01-069394929433,000940
2011-01-059193919235,000920
2011-01-049091909119,000910

分割・併合履歴 : [2017-09-27]1株→0.1株