5609 日本鋳造(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	121	122	119	121	99,000	1,210
2013-12-27	118	120	117	120	141,000	1,200
2013-12-26	115	118	115	118	139,000	1,180
2013-12-25	112	115	112	114	518,000	1,140
2013-12-24	115	115	113	113	275,000	1,130
2013-12-20	115	116	114	115	121,000	1,150
2013-12-19	117	118	116	116	251,000	1,160
2013-12-18	115	116	115	116	65,000	1,160
2013-12-17	117	117	115	115	194,000	1,150
2013-12-16	118	118	116	117	110,000	1,170
2013-12-13	119	119	117	118	120,000	1,180
2013-12-12	120	120	118	119	258,000	1,190
2013-12-11	120	120	119	120	120,000	1,200
2013-12-10	121	121	120	121	271,000	1,210
2013-12-09	121	121	120	121	171,000	1,210
2013-12-06	120	121	119	121	237,000	1,210
2013-12-05	122	122	121	121	50,000	1,210
2013-12-04	123	123	121	122	136,000	1,220
2013-12-03	126	126	124	124	151,000	1,240
2013-12-02	124	126	123	126	302,000	1,260
2013-11-29	122	124	121	124	461,000	1,240
2013-11-28	121	122	120	121	188,000	1,210
2013-11-27	120	121	120	120	178,000	1,200
2013-11-26	120	120	119	119	65,000	1,190
2013-11-25	121	122	117	120	404,000	1,200
2013-11-22	123	123	121	121	73,000	1,210
2013-11-21	121	123	121	123	74,000	1,230
2013-11-20	123	123	121	122	63,000	1,220
2013-11-19	122	123	122	123	59,000	1,230
2013-11-18	122	124	121	122	135,000	1,220
2013-11-15	121	122	120	121	100,000	1,210
2013-11-14	120	121	120	120	84,000	1,200
2013-11-13	120	120	120	120	42,000	1,200
2013-11-12	119	121	119	121	88,000	1,210
2013-11-11	120	121	118	119	126,000	1,190
2013-11-08	119	120	118	119	83,000	1,190
2013-11-07	119	119	119	119	92,000	1,190
2013-11-06	118	119	118	118	110,000	1,180
2013-11-05	119	120	118	118	86,000	1,180
2013-11-01	122	123	118	118	238,000	1,180
2013-10-31	123	124	121	121	191,000	1,210
2013-10-30	124	125	122	123	159,000	1,230
2013-10-29	121	124	120	124	258,000	1,240
2013-10-28	121	122	120	121	111,000	1,210
2013-10-25	121	122	119	120	155,000	1,200
2013-10-24	121	121	120	121	88,000	1,210
2013-10-23	122	124	120	121	123,000	1,210
2013-10-22	120	123	120	122	207,000	1,220
2013-10-21	118	119	117	119	217,000	1,190
2013-10-18	121	122	120	120	147,000	1,200
2013-10-17	119	121	119	121	127,000	1,210
2013-10-16	117	119	116	118	125,000	1,180
2013-10-15	120	120	118	118	110,000	1,180
2013-10-11	119	121	119	120	179,000	1,200
2013-10-10	120	120	118	119	149,000	1,190
2013-10-09	115	119	115	119	93,000	1,190
2013-10-08	114	117	113	117	125,000	1,170
2013-10-07	121	121	114	115	299,000	1,150
2013-10-04	124	124	119	122	180,000	1,220
2013-10-03	122	125	119	124	165,000	1,240
2013-10-02	127	130	122	124	281,000	1,240
2013-10-01	131	131	127	129	118,000	1,290
2013-09-30	131	132	129	130	142,000	1,300
2013-09-27	136	137	132	132	272,000	1,320
2013-09-26	128	135	126	134	360,000	1,340
2013-09-25	140	140	130	131	603,000	1,310
2013-09-24	139	144	136	142	2,796,000	1,420
2013-09-20	120	138	119	134	2,195,000	1,340
2013-09-19	119	120	118	119	96,000	1,190
2013-09-18	118	121	118	118	277,000	1,180
2013-09-17	116	118	115	117	144,000	1,170
2013-09-13	117	118	115	115	241,000	1,150
2013-09-12	115	117	114	116	373,000	1,160
2013-09-11	120	120	115	115	267,000	1,150
2013-09-10	113	120	112	118	432,000	1,180
2013-09-09	112	113	110	112	246,000	1,120
2013-09-06	111	111	106	107	139,000	1,070
2013-09-05	108	111	106	109	198,000	1,090
2013-09-04	106	107	105	106	48,000	1,060
2013-09-03	105	106	105	106	81,000	1,060
2013-09-02	104	105	103	104	91,000	1,040
2013-08-30	105	105	103	104	128,000	1,040
2013-08-29	106	107	104	105	44,000	1,050
2013-08-28	106	106	104	105	96,000	1,050
2013-08-27	107	108	106	106	48,000	1,060
2013-08-26	107	107	106	106	32,000	1,060
2013-08-23	108	108	106	106	88,000	1,060
2013-08-22	106	108	106	107	32,000	1,070
2013-08-21	108	109	107	107	53,000	1,070
2013-08-20	109	109	108	108	40,000	1,080
2013-08-19	110	110	108	109	47,000	1,090
2013-08-16	108	111	108	109	73,000	1,090
2013-08-15	108	109	108	108	18,000	1,080
2013-08-14	110	110	108	109	66,000	1,090
2013-08-13	107	109	106	109	66,000	1,090
2013-08-12	108	108	106	106	111,000	1,060
2013-08-09	109	110	108	109	104,000	1,090
2013-08-08	109	111	108	109	117,000	1,090
2013-08-07	110	111	109	109	76,000	1,090
2013-08-06	110	111	110	111	71,000	1,110
2013-08-05	111	113	111	112	71,000	1,120
2013-08-02	109	111	109	111	236,000	1,110
2013-08-01	109	111	108	109	84,000	1,090
2013-07-31	110	110	108	110	49,000	1,100
2013-07-30	107	111	107	110	63,000	1,100
2013-07-29	111	111	107	107	264,000	1,070
2013-07-26	115	115	113	113	111,000	1,130
2013-07-25	117	117	115	115	52,000	1,150
2013-07-24	116	118	116	116	102,000	1,160
2013-07-23	115	118	114	116	225,000	1,160
2013-07-22	115	117	113	115	754,000	1,150
2013-07-19	131	131	125	127	178,000	1,270
2013-07-18	131	132	129	130	108,000	1,300
2013-07-17	128	131	127	131	152,000	1,310
2013-07-16	128	128	126	128	157,000	1,280
2013-07-12	127	127	125	126	75,000	1,260
2013-07-11	121	127	121	126	117,000	1,260
2013-07-10	124	124	122	122	89,000	1,220
2013-07-09	121	123	121	123	48,000	1,230
2013-07-08	124	125	121	121	105,000	1,210
2013-07-05	121	123	120	122	170,000	1,220
2013-07-04	119	120	118	120	35,000	1,200
2013-07-03	121	122	119	120	100,000	1,200
2013-07-02	118	119	117	119	53,000	1,190
2013-07-01	114	116	114	116	48,000	1,160
2013-06-28	113	114	112	114	119,000	1,140
2013-06-27	110	112	109	112	103,000	1,120
2013-06-26	114	114	109	109	127,000	1,090
2013-06-25	114	114	111	113	57,000	1,130
2013-06-24	115	116	112	114	59,000	1,140
2013-06-21	112	115	111	115	105,000	1,150
2013-06-20	115	118	115	116	66,000	1,160
2013-06-19	118	118	115	117	120,000	1,170
2013-06-18	114	115	114	115	118,000	1,150
2013-06-17	110	115	110	115	84,000	1,150
2013-06-14	114	114	110	113	94,000	1,130
2013-06-13	113	115	110	112	75,000	1,120
2013-06-12	115	117	113	116	129,000	1,160
2013-06-11	118	118	115	117	121,000	1,170
2013-06-10	111	117	111	117	146,000	1,170
2013-06-07	111	111	105	107	374,000	1,070
2013-06-06	121	121	113	115	299,000	1,150
2013-06-05	126	127	121	122	110,000	1,220
2013-06-04	120	125	120	125	150,000	1,250
2013-06-03	126	126	121	122	184,000	1,220
2013-05-31	127	128	126	127	51,000	1,270
2013-05-30	127	130	126	126	183,000	1,260
2013-05-29	131	132	130	132	133,000	1,320
2013-05-28	128	130	127	130	158,000	1,300
2013-05-27	130	133	130	130	401,000	1,300
2013-05-24	139	139	131	137	275,000	1,370
2013-05-23	147	148	133	134	520,000	1,340
2013-05-22	149	150	147	147	186,000	1,470
2013-05-21	148	150	148	148	305,000	1,480
2013-05-20	146	149	145	147	374,000	1,470
2013-05-17	139	146	139	144	209,000	1,440
2013-05-16	141	141	136	139	302,000	1,390
2013-05-15	146	147	141	142	481,000	1,420
2013-05-14	147	147	143	146	499,000	1,460
2013-05-13	147	151	146	147	529,000	1,470
2013-05-10	154	154	149	150	353,000	1,500
2013-05-09	157	159	149	149	879,000	1,490
2013-05-08	148	161	146	156	3,374,000	1,560
2013-05-07	140	145	139	144	674,000	1,440
2013-05-02	138	139	138	138	172,000	1,380
2013-05-01	139	141	139	140	192,000	1,400
2013-04-30	140	141	139	141	110,000	1,410
2013-04-26	141	142	140	141	137,000	1,410
2013-04-25	142	143	140	141	211,000	1,410
2013-04-24	140	142	138	141	362,000	1,410
2013-04-23	144	144	138	140	453,000	1,400
2013-04-22	147	147	142	144	648,000	1,440
2013-04-19	139	143	138	141	203,000	1,410
2013-04-18	142	142	138	139	163,000	1,390
2013-04-17	140	145	140	142	250,000	1,420
2013-04-16	139	142	137	141	253,000	1,410
2013-04-15	142	143	141	143	436,000	1,430
2013-04-12	136	149	135	144	3,194,000	1,440
2013-04-11	130	131	129	131	239,000	1,310
2013-04-10	125	128	125	128	121,000	1,280
2013-04-09	124	127	124	125	241,000	1,250
2013-04-08	124	124	121	123	116,000	1,230
2013-04-05	123	126	121	122	184,000	1,220
2013-04-04	118	120	113	120	280,000	1,200
2013-04-03	118	119	117	117	90,000	1,170
2013-04-02	114	119	112	117	216,000	1,170
2013-04-01	124	125	116	117	299,000	1,170
2013-03-29	129	130	126	126	258,000	1,260
2013-03-28	132	132	127	129	165,000	1,290
2013-03-27	133	133	129	132	129,000	1,320
2013-03-26	133	133	132	133	57,000	1,330
2013-03-25	134	135	131	132	135,000	1,320
2013-03-22	133	134	133	133	85,000	1,330
2013-03-21	133	135	132	135	209,000	1,350
2013-03-19	133	134	132	134	107,000	1,340
2013-03-18	132	133	131	132	244,000	1,320
2013-03-15	137	138	135	136	172,000	1,360
2013-03-14	133	137	132	137	351,000	1,370
2013-03-13	131	133	131	132	66,000	1,320
2013-03-12	135	135	131	131	286,000	1,310
2013-03-11	134	135	133	134	162,000	1,340
2013-03-08	133	133	132	133	151,000	1,330
2013-03-07	136	136	132	133	162,000	1,330
2013-03-06	135	135	133	134	175,000	1,340
2013-03-05	137	137	132	135	243,000	1,350
2013-03-04	137	138	132	133	312,000	1,330
2013-03-01	130	136	130	135	340,000	1,350
2013-02-28	130	130	129	130	124,000	1,300
2013-02-27	129	129	127	128	57,000	1,280
2013-02-26	126	130	126	129	78,000	1,290
2013-02-25	129	131	128	130	89,000	1,300
2013-02-22	127	127	124	127	199,000	1,270
2013-02-21	130	130	125	128	212,000	1,280
2013-02-20	130	133	130	131	118,000	1,310
2013-02-19	129	133	128	130	250,000	1,300
2013-02-18	122	128	122	126	219,000	1,260
2013-02-15	126	126	114	120	506,000	1,200
2013-02-14	131	131	127	128	165,000	1,280
2013-02-13	135	135	127	131	377,000	1,310
2013-02-12	141	143	131	135	481,000	1,350
2013-02-08	144	147	140	141	478,000	1,410
2013-02-07	145	146	139	143	690,000	1,430
2013-02-06	141	150	140	144	1,706,000	1,440
2013-02-05	135	141	134	141	1,018,000	1,410
2013-02-04	134	137	132	136	599,000	1,360
2013-02-01	134	134	131	132	249,000	1,320
2013-01-31	133	134	131	134	214,000	1,340
2013-01-30	132	134	131	133	228,000	1,330
2013-01-29	131	134	130	132	219,000	1,320
2013-01-28	133	134	131	131	243,000	1,310
2013-01-25	133	135	130	131	599,000	1,310
2013-01-24	125	129	124	128	201,000	1,280
2013-01-23	132	132	125	126	563,000	1,260
2013-01-22	135	137	130	133	605,000	1,330
2013-01-21	136	143	127	133	4,888,000	1,330
2013-01-18	124	124	122	124	217,000	1,240
2013-01-17	124	124	119	121	190,000	1,210
2013-01-16	125	126	122	122	384,000	1,220
2013-01-15	126	127	124	125	302,000	1,250
2013-01-11	126	127	124	125	263,000	1,250
2013-01-10	127	128	123	124	405,000	1,240
2013-01-09	125	129	123	126	596,000	1,260
2013-01-08	121	126	120	125	747,000	1,250
2013-01-07	117	121	116	120	421,000	1,200
2013-01-04	117	119	115	117	270,000	1,170

分割・併合履歴： [2017-09-27]1株→0.1株