5609 日本鋳造(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 117 | 117 | 107 | 114 | 304,000 | 1,140 |
| 2012-12-27 | 114 | 118 | 114 | 116 | 442,000 | 1,160 |
| 2012-12-26 | 113 | 114 | 111 | 113 | 232,000 | 1,130 |
| 2012-12-25 | 109 | 111 | 108 | 111 | 268,000 | 1,110 |
| 2012-12-21 | 114 | 114 | 105 | 108 | 443,000 | 1,080 |
| 2012-12-20 | 115 | 115 | 112 | 113 | 191,000 | 1,130 |
| 2012-12-19 | 109 | 116 | 109 | 116 | 469,000 | 1,160 |
| 2012-12-18 | 112 | 113 | 108 | 109 | 429,000 | 1,090 |
| 2012-12-17 | 109 | 114 | 107 | 111 | 950,000 | 1,110 |
| 2012-12-14 | 100 | 106 | 99 | 106 | 517,000 | 1,060 |
| 2012-12-13 | 98 | 100 | 98 | 100 | 44,000 | 1,000 |
| 2012-12-12 | 98 | 99 | 97 | 98 | 72,000 | 980 |
| 2012-12-11 | 99 | 99 | 96 | 98 | 172,000 | 980 |
| 2012-12-10 | 103 | 103 | 99 | 99 | 199,000 | 990 |
| 2012-12-07 | 100 | 101 | 100 | 101 | 55,000 | 1,010 |
| 2012-12-06 | 99 | 101 | 98 | 100 | 222,000 | 1,000 |
| 2012-12-05 | 100 | 100 | 98 | 99 | 167,000 | 990 |
| 2012-12-04 | 101 | 103 | 99 | 100 | 170,000 | 1,000 |
| 2012-12-03 | 101 | 103 | 100 | 101 | 328,000 | 1,010 |
| 2012-11-30 | 94 | 99 | 94 | 98 | 357,000 | 980 |
| 2012-11-29 | 92 | 95 | 92 | 94 | 185,000 | 940 |
| 2012-11-28 | 93 | 94 | 92 | 92 | 228,000 | 920 |
| 2012-11-27 | 91 | 93 | 90 | 93 | 214,000 | 930 |
| 2012-11-26 | 89 | 92 | 89 | 92 | 292,000 | 920 |
| 2012-11-22 | 87 | 89 | 87 | 88 | 151,000 | 880 |
| 2012-11-21 | 86 | 87 | 86 | 87 | 136,000 | 870 |
| 2012-11-20 | 88 | 88 | 86 | 86 | 57,000 | 860 |
| 2012-11-19 | 86 | 88 | 85 | 87 | 120,000 | 870 |
| 2012-11-16 | 86 | 87 | 84 | 86 | 89,000 | 860 |
| 2012-11-15 | 82 | 87 | 82 | 85 | 107,000 | 850 |
| 2012-11-14 | 81 | 81 | 80 | 81 | 53,000 | 810 |
| 2012-11-13 | 82 | 82 | 80 | 81 | 106,000 | 810 |
| 2012-11-12 | 83 | 83 | 82 | 83 | 19,000 | 830 |
| 2012-11-09 | 81 | 83 | 80 | 83 | 93,000 | 830 |
| 2012-11-08 | 83 | 84 | 81 | 82 | 101,000 | 820 |
| 2012-11-07 | 84 | 84 | 83 | 83 | 61,000 | 830 |
| 2012-11-06 | 84 | 84 | 83 | 84 | 50,000 | 840 |
| 2012-11-05 | 85 | 86 | 85 | 85 | 38,000 | 850 |
| 2012-11-02 | 84 | 86 | 84 | 86 | 71,000 | 860 |
| 2012-11-01 | 85 | 85 | 84 | 84 | 10,000 | 840 |
| 2012-10-31 | 85 | 85 | 84 | 85 | 39,000 | 850 |
| 2012-10-30 | 86 | 87 | 85 | 85 | 68,000 | 850 |
| 2012-10-29 | 84 | 86 | 84 | 85 | 35,000 | 850 |
| 2012-10-26 | 85 | 85 | 83 | 84 | 70,000 | 840 |
| 2012-10-25 | 84 | 85 | 83 | 85 | 51,000 | 850 |
| 2012-10-24 | 83 | 85 | 82 | 84 | 56,000 | 840 |
| 2012-10-23 | 84 | 86 | 84 | 84 | 103,000 | 840 |
| 2012-10-22 | 86 | 86 | 83 | 85 | 134,000 | 850 |
| 2012-10-19 | 82 | 85 | 80 | 85 | 126,000 | 850 |
| 2012-10-18 | 80 | 84 | 80 | 82 | 104,000 | 820 |
| 2012-10-17 | 79 | 79 | 78 | 79 | 78,000 | 790 |
| 2012-10-16 | 78 | 80 | 78 | 78 | 146,000 | 780 |
| 2012-10-15 | 78 | 78 | 76 | 78 | 93,000 | 780 |
| 2012-10-12 | 79 | 79 | 78 | 78 | 20,000 | 780 |
| 2012-10-11 | 78 | 79 | 78 | 78 | 65,000 | 780 |
| 2012-10-10 | 79 | 79 | 78 | 78 | 87,000 | 780 |
| 2012-10-09 | 81 | 82 | 79 | 80 | 96,000 | 800 |
| 2012-10-05 | 82 | 82 | 81 | 81 | 28,000 | 810 |
| 2012-10-04 | 82 | 82 | 81 | 82 | 17,000 | 820 |
| 2012-10-03 | 81 | 82 | 81 | 81 | 29,000 | 810 |
| 2012-10-02 | 81 | 83 | 81 | 82 | 77,000 | 820 |
| 2012-10-01 | 83 | 83 | 80 | 81 | 56,000 | 810 |
| 2012-09-28 | 84 | 85 | 82 | 82 | 59,000 | 820 |
| 2012-09-27 | 81 | 83 | 81 | 83 | 71,000 | 830 |
| 2012-09-26 | 82 | 83 | 82 | 82 | 46,000 | 820 |
| 2012-09-25 | 85 | 85 | 82 | 83 | 63,000 | 830 |
| 2012-09-24 | 83 | 86 | 83 | 85 | 73,000 | 850 |
| 2012-09-21 | 86 | 86 | 84 | 85 | 45,000 | 850 |
| 2012-09-20 | 87 | 87 | 85 | 85 | 30,000 | 850 |
| 2012-09-19 | 86 | 87 | 85 | 86 | 72,000 | 860 |
| 2012-09-18 | 85 | 87 | 85 | 86 | 184,000 | 860 |
| 2012-09-14 | 82 | 87 | 82 | 85 | 329,000 | 850 |
| 2012-09-13 | 81 | 82 | 81 | 81 | 47,000 | 810 |
| 2012-09-12 | 82 | 82 | 81 | 82 | 58,000 | 820 |
| 2012-09-11 | 82 | 82 | 81 | 82 | 28,000 | 820 |
| 2012-09-10 | 82 | 82 | 81 | 82 | 92,000 | 820 |
| 2012-09-07 | 81 | 83 | 81 | 82 | 144,000 | 820 |
| 2012-09-06 | 80 | 80 | 78 | 80 | 163,000 | 800 |
| 2012-09-05 | 78 | 80 | 77 | 80 | 485,000 | 800 |
| 2012-09-04 | 79 | 81 | 78 | 80 | 211,000 | 800 |
| 2012-09-03 | 80 | 80 | 79 | 79 | 43,000 | 790 |
| 2012-08-31 | 80 | 80 | 78 | 79 | 144,000 | 790 |
| 2012-08-30 | 81 | 82 | 81 | 82 | 44,000 | 820 |
| 2012-08-29 | 83 | 83 | 81 | 82 | 183,000 | 820 |
| 2012-08-28 | 84 | 84 | 82 | 83 | 77,000 | 830 |
| 2012-08-27 | 85 | 86 | 83 | 84 | 104,000 | 840 |
| 2012-08-24 | 87 | 87 | 85 | 86 | 108,000 | 860 |
| 2012-08-23 | 87 | 87 | 87 | 87 | 73,000 | 870 |
| 2012-08-22 | 89 | 89 | 87 | 87 | 27,000 | 870 |
| 2012-08-21 | 90 | 90 | 89 | 89 | 35,000 | 890 |
| 2012-08-20 | 89 | 90 | 89 | 89 | 113,000 | 890 |
| 2012-08-17 | 87 | 88 | 87 | 88 | 56,000 | 880 |
| 2012-08-16 | 87 | 88 | 86 | 87 | 93,000 | 870 |
| 2012-08-15 | 88 | 88 | 87 | 87 | 44,000 | 870 |
| 2012-08-14 | 86 | 88 | 85 | 88 | 73,000 | 880 |
| 2012-08-13 | 85 | 87 | 85 | 87 | 36,000 | 870 |
| 2012-08-10 | 85 | 86 | 84 | 84 | 33,000 | 840 |
| 2012-08-09 | 85 | 86 | 85 | 86 | 62,000 | 860 |
| 2012-08-08 | 85 | 88 | 85 | 86 | 130,000 | 860 |
| 2012-08-07 | 82 | 86 | 82 | 86 | 94,000 | 860 |
| 2012-08-06 | 86 | 87 | 85 | 85 | 84,000 | 850 |
| 2012-08-03 | 88 | 88 | 84 | 85 | 203,000 | 850 |
| 2012-08-02 | 90 | 91 | 89 | 90 | 46,000 | 900 |
| 2012-08-01 | 90 | 90 | 89 | 90 | 33,000 | 900 |
| 2012-07-31 | 91 | 91 | 89 | 91 | 59,000 | 910 |
| 2012-07-30 | 91 | 92 | 90 | 91 | 24,000 | 910 |
| 2012-07-27 | 89 | 92 | 89 | 91 | 53,000 | 910 |
| 2012-07-26 | 87 | 89 | 87 | 89 | 99,000 | 890 |
| 2012-07-25 | 91 | 91 | 86 | 88 | 132,000 | 880 |
| 2012-07-24 | 92 | 93 | 90 | 91 | 165,000 | 910 |
| 2012-07-23 | 95 | 97 | 93 | 94 | 333,000 | 940 |
| 2012-07-20 | 100 | 104 | 100 | 104 | 109,000 | 1,040 |
| 2012-07-19 | 100 | 101 | 99 | 100 | 86,000 | 1,000 |
| 2012-07-18 | 102 | 102 | 98 | 100 | 70,000 | 1,000 |
| 2012-07-17 | 101 | 102 | 101 | 102 | 17,000 | 1,020 |
| 2012-07-13 | 100 | 102 | 100 | 101 | 23,000 | 1,010 |
| 2012-07-12 | 103 | 104 | 100 | 102 | 78,000 | 1,020 |
| 2012-07-11 | 102 | 103 | 101 | 103 | 68,000 | 1,030 |
| 2012-07-10 | 102 | 103 | 102 | 103 | 25,000 | 1,030 |
| 2012-07-09 | 105 | 105 | 102 | 102 | 163,000 | 1,020 |
| 2012-07-06 | 109 | 109 | 106 | 106 | 104,000 | 1,060 |
| 2012-07-05 | 108 | 110 | 108 | 108 | 111,000 | 1,080 |
| 2012-07-04 | 109 | 110 | 107 | 108 | 142,000 | 1,080 |
| 2012-07-03 | 107 | 109 | 107 | 108 | 84,000 | 1,080 |
| 2012-07-02 | 109 | 110 | 107 | 107 | 134,000 | 1,070 |
| 2012-06-29 | 106 | 108 | 104 | 108 | 158,000 | 1,080 |
| 2012-06-28 | 107 | 109 | 106 | 106 | 94,000 | 1,060 |
| 2012-06-27 | 106 | 107 | 105 | 107 | 57,000 | 1,070 |
| 2012-06-26 | 105 | 105 | 104 | 104 | 45,000 | 1,040 |
| 2012-06-25 | 108 | 109 | 106 | 106 | 132,000 | 1,060 |
| 2012-06-22 | 102 | 107 | 102 | 107 | 94,000 | 1,070 |
| 2012-06-21 | 105 | 105 | 102 | 103 | 141,000 | 1,030 |
| 2012-06-20 | 103 | 104 | 101 | 104 | 144,000 | 1,040 |
| 2012-06-19 | 102 | 102 | 100 | 101 | 151,000 | 1,010 |
| 2012-06-18 | 103 | 104 | 101 | 103 | 233,000 | 1,030 |
| 2012-06-15 | 102 | 102 | 99 | 100 | 138,000 | 1,000 |
| 2012-06-14 | 103 | 103 | 101 | 102 | 68,000 | 1,020 |
| 2012-06-13 | 104 | 106 | 103 | 103 | 69,000 | 1,030 |
| 2012-06-12 | 101 | 104 | 101 | 104 | 68,000 | 1,040 |
| 2012-06-11 | 100 | 104 | 99 | 103 | 101,000 | 1,030 |
| 2012-06-08 | 101 | 102 | 98 | 99 | 110,000 | 990 |
| 2012-06-07 | 102 | 102 | 100 | 101 | 77,000 | 1,010 |
| 2012-06-06 | 100 | 101 | 98 | 100 | 144,000 | 1,000 |
| 2012-06-05 | 100 | 100 | 99 | 99 | 74,000 | 990 |
| 2012-06-04 | 100 | 100 | 98 | 99 | 153,000 | 990 |
| 2012-06-01 | 106 | 108 | 103 | 103 | 90,000 | 1,030 |
| 2012-05-31 | 108 | 108 | 106 | 107 | 79,000 | 1,070 |
| 2012-05-30 | 111 | 111 | 109 | 109 | 127,000 | 1,090 |
| 2012-05-29 | 107 | 110 | 105 | 109 | 200,000 | 1,090 |
| 2012-05-28 | 111 | 111 | 105 | 105 | 413,000 | 1,050 |
| 2012-05-25 | 120 | 124 | 109 | 111 | 2,681,000 | 1,110 |
| 2012-05-24 | 102 | 103 | 100 | 102 | 48,000 | 1,020 |
| 2012-05-23 | 104 | 104 | 100 | 102 | 52,000 | 1,020 |
| 2012-05-22 | 101 | 104 | 101 | 103 | 34,000 | 1,030 |
| 2012-05-21 | 100 | 101 | 99 | 101 | 36,000 | 1,010 |
| 2012-05-18 | 100 | 103 | 100 | 100 | 72,000 | 1,000 |
| 2012-05-17 | 100 | 104 | 97 | 104 | 53,000 | 1,040 |
| 2012-05-16 | 97 | 101 | 95 | 100 | 82,000 | 1,000 |
| 2012-05-15 | 92 | 95 | 89 | 95 | 364,000 | 950 |
| 2012-05-14 | 110 | 110 | 96 | 97 | 297,000 | 970 |
| 2012-05-11 | 111 | 114 | 110 | 110 | 88,000 | 1,100 |
| 2012-05-10 | 113 | 113 | 111 | 112 | 97,000 | 1,120 |
| 2012-05-09 | 116 | 116 | 114 | 114 | 162,000 | 1,140 |
| 2012-05-08 | 115 | 118 | 115 | 118 | 74,000 | 1,180 |
| 2012-05-07 | 121 | 122 | 113 | 113 | 206,000 | 1,130 |
| 2012-05-02 | 126 | 127 | 121 | 125 | 117,000 | 1,250 |
| 2012-05-01 | 128 | 128 | 126 | 126 | 44,000 | 1,260 |
| 2012-04-27 | 130 | 130 | 128 | 128 | 101,000 | 1,280 |
| 2012-04-26 | 131 | 131 | 128 | 129 | 90,000 | 1,290 |
| 2012-04-25 | 132 | 133 | 129 | 131 | 86,000 | 1,310 |
| 2012-04-24 | 132 | 133 | 130 | 130 | 58,000 | 1,300 |
| 2012-04-23 | 133 | 134 | 131 | 134 | 225,000 | 1,340 |
| 2012-04-20 | 132 | 132 | 129 | 130 | 146,000 | 1,300 |
| 2012-04-19 | 131 | 135 | 130 | 132 | 348,000 | 1,320 |
| 2012-04-18 | 129 | 133 | 129 | 132 | 306,000 | 1,320 |
| 2012-04-17 | 124 | 131 | 124 | 130 | 184,000 | 1,300 |
| 2012-04-16 | 125 | 126 | 123 | 125 | 35,000 | 1,250 |
| 2012-04-13 | 125 | 126 | 124 | 125 | 47,000 | 1,250 |
| 2012-04-12 | 125 | 125 | 124 | 124 | 30,000 | 1,240 |
| 2012-04-11 | 124 | 125 | 123 | 124 | 51,000 | 1,240 |
| 2012-04-10 | 126 | 128 | 126 | 126 | 38,000 | 1,260 |
| 2012-04-09 | 126 | 126 | 125 | 126 | 38,000 | 1,260 |
| 2012-04-06 | 126 | 126 | 125 | 125 | 26,000 | 1,250 |
| 2012-04-05 | 124 | 128 | 124 | 126 | 138,000 | 1,260 |
| 2012-04-04 | 130 | 130 | 126 | 128 | 114,000 | 1,280 |
| 2012-04-03 | 131 | 133 | 126 | 130 | 231,000 | 1,300 |
| 2012-04-02 | 134 | 134 | 132 | 133 | 106,000 | 1,330 |
| 2012-03-30 | 135 | 135 | 133 | 135 | 40,000 | 1,350 |
| 2012-03-29 | 133 | 135 | 133 | 135 | 68,000 | 1,350 |
| 2012-03-28 | 134 | 134 | 132 | 133 | 86,000 | 1,330 |
| 2012-03-27 | 134 | 135 | 133 | 135 | 68,000 | 1,350 |
| 2012-03-26 | 137 | 137 | 133 | 133 | 188,000 | 1,330 |
| 2012-03-23 | 135 | 135 | 133 | 133 | 106,000 | 1,330 |
| 2012-03-22 | 136 | 137 | 135 | 137 | 107,000 | 1,370 |
| 2012-03-21 | 137 | 139 | 136 | 137 | 140,000 | 1,370 |
| 2012-03-19 | 134 | 136 | 132 | 136 | 236,000 | 1,360 |
| 2012-03-16 | 135 | 136 | 135 | 135 | 182,000 | 1,350 |
| 2012-03-15 | 138 | 138 | 136 | 137 | 208,000 | 1,370 |
| 2012-03-14 | 140 | 140 | 137 | 138 | 229,000 | 1,380 |
| 2012-03-13 | 140 | 141 | 138 | 138 | 259,000 | 1,380 |
| 2012-03-12 | 137 | 140 | 136 | 140 | 259,000 | 1,400 |
| 2012-03-09 | 137 | 138 | 134 | 135 | 206,000 | 1,350 |
| 2012-03-08 | 136 | 138 | 135 | 137 | 183,000 | 1,370 |
| 2012-03-07 | 134 | 136 | 134 | 135 | 173,000 | 1,350 |
| 2012-03-06 | 133 | 137 | 132 | 137 | 228,000 | 1,370 |
| 2012-03-05 | 133 | 133 | 131 | 133 | 142,000 | 1,330 |
| 2012-03-02 | 134 | 134 | 131 | 132 | 178,000 | 1,320 |
| 2012-03-01 | 133 | 137 | 133 | 133 | 349,000 | 1,330 |
| 2012-02-29 | 136 | 138 | 135 | 135 | 267,000 | 1,350 |
| 2012-02-28 | 136 | 137 | 134 | 135 | 306,000 | 1,350 |
| 2012-02-27 | 143 | 143 | 139 | 139 | 603,000 | 1,390 |
| 2012-02-24 | 139 | 140 | 137 | 138 | 624,000 | 1,380 |
| 2012-02-23 | 133 | 140 | 132 | 137 | 785,000 | 1,370 |
| 2012-02-22 | 133 | 133 | 131 | 132 | 123,000 | 1,320 |
| 2012-02-21 | 129 | 131 | 128 | 131 | 61,000 | 1,310 |
| 2012-02-20 | 128 | 131 | 127 | 128 | 146,000 | 1,280 |
| 2012-02-17 | 131 | 131 | 126 | 127 | 368,000 | 1,270 |
| 2012-02-16 | 132 | 132 | 129 | 130 | 111,000 | 1,300 |
| 2012-02-15 | 132 | 133 | 131 | 132 | 110,000 | 1,320 |
| 2012-02-14 | 132 | 133 | 131 | 132 | 67,000 | 1,320 |
| 2012-02-13 | 132 | 134 | 131 | 134 | 84,000 | 1,340 |
| 2012-02-10 | 135 | 135 | 132 | 133 | 186,000 | 1,330 |
| 2012-02-09 | 133 | 138 | 133 | 135 | 358,000 | 1,350 |
| 2012-02-08 | 135 | 135 | 131 | 132 | 296,000 | 1,320 |
| 2012-02-07 | 136 | 137 | 133 | 136 | 194,000 | 1,360 |
| 2012-02-06 | 136 | 140 | 135 | 135 | 385,000 | 1,350 |
| 2012-02-03 | 139 | 145 | 136 | 137 | 2,030,000 | 1,370 |
| 2012-02-02 | 133 | 134 | 131 | 131 | 252,000 | 1,310 |
| 2012-02-01 | 125 | 134 | 124 | 131 | 636,000 | 1,310 |
| 2012-01-31 | 125 | 126 | 124 | 124 | 85,000 | 1,240 |
| 2012-01-30 | 126 | 126 | 124 | 125 | 61,000 | 1,250 |
| 2012-01-27 | 127 | 128 | 125 | 125 | 172,000 | 1,250 |
| 2012-01-26 | 127 | 135 | 126 | 128 | 681,000 | 1,280 |
| 2012-01-25 | 124 | 127 | 123 | 126 | 232,000 | 1,260 |
| 2012-01-24 | 123 | 124 | 122 | 123 | 188,000 | 1,230 |
| 2012-01-23 | 120 | 125 | 120 | 122 | 569,000 | 1,220 |
| 2012-01-20 | 128 | 128 | 124 | 126 | 439,000 | 1,260 |
| 2012-01-19 | 128 | 131 | 126 | 129 | 388,000 | 1,290 |
| 2012-01-18 | 131 | 131 | 126 | 127 | 430,000 | 1,270 |
| 2012-01-17 | 119 | 133 | 118 | 133 | 908,000 | 1,330 |
| 2012-01-16 | 123 | 125 | 117 | 119 | 668,000 | 1,190 |
| 2012-01-13 | 122 | 125 | 121 | 124 | 234,000 | 1,240 |
| 2012-01-12 | 124 | 125 | 121 | 122 | 311,000 | 1,220 |
| 2012-01-11 | 129 | 129 | 122 | 123 | 522,000 | 1,230 |
| 2012-01-10 | 128 | 130 | 124 | 130 | 412,000 | 1,300 |
| 2012-01-06 | 134 | 138 | 124 | 128 | 517,000 | 1,280 |
| 2012-01-05 | 124 | 139 | 123 | 134 | 1,071,000 | 1,340 |
| 2012-01-04 | 126 | 126 | 123 | 124 | 100,000 | 1,240 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
