1. HOME >
  2. 株価時系列 >
  3. 5609 >
  4. 2013年

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
2013-12-3012112211912199,0001,210
2013-12-27118120117120141,0001,200
2013-12-26115118115118139,0001,180
2013-12-25112115112114518,0001,140
2013-12-24115115113113275,0001,130
2013-12-20115116114115121,0001,150
2013-12-19117118116116251,0001,160
2013-12-1811511611511665,0001,160
2013-12-17117117115115194,0001,150
2013-12-16118118116117110,0001,170
2013-12-13119119117118120,0001,180
2013-12-12120120118119258,0001,190
2013-12-11120120119120120,0001,200
2013-12-10121121120121271,0001,210
2013-12-09121121120121171,0001,210
2013-12-06120121119121237,0001,210
2013-12-0512212212112150,0001,210
2013-12-04123123121122136,0001,220
2013-12-03126126124124151,0001,240
2013-12-02124126123126302,0001,260
2013-11-29122124121124461,0001,240
2013-11-28121122120121188,0001,210
2013-11-27120121120120178,0001,200
2013-11-2612012011911965,0001,190
2013-11-25121122117120404,0001,200
2013-11-2212312312112173,0001,210
2013-11-2112112312112374,0001,230
2013-11-2012312312112263,0001,220
2013-11-1912212312212359,0001,230
2013-11-18122124121122135,0001,220
2013-11-15121122120121100,0001,210
2013-11-1412012112012084,0001,200
2013-11-1312012012012042,0001,200
2013-11-1211912111912188,0001,210
2013-11-11120121118119126,0001,190
2013-11-0811912011811983,0001,190
2013-11-0711911911911992,0001,190
2013-11-06118119118118110,0001,180
2013-11-0511912011811886,0001,180
2013-11-01122123118118238,0001,180
2013-10-31123124121121191,0001,210
2013-10-30124125122123159,0001,230
2013-10-29121124120124258,0001,240
2013-10-28121122120121111,0001,210
2013-10-25121122119120155,0001,200
2013-10-2412112112012188,0001,210
2013-10-23122124120121123,0001,210
2013-10-22120123120122207,0001,220
2013-10-21118119117119217,0001,190
2013-10-18121122120120147,0001,200
2013-10-17119121119121127,0001,210
2013-10-16117119116118125,0001,180
2013-10-15120120118118110,0001,180
2013-10-11119121119120179,0001,200
2013-10-10120120118119149,0001,190
2013-10-0911511911511993,0001,190
2013-10-08114117113117125,0001,170
2013-10-07121121114115299,0001,150
2013-10-04124124119122180,0001,220
2013-10-03122125119124165,0001,240
2013-10-02127130122124281,0001,240
2013-10-01131131127129118,0001,290
2013-09-30131132129130142,0001,300
2013-09-27136137132132272,0001,320
2013-09-26128135126134360,0001,340
2013-09-25140140130131603,0001,310
2013-09-241391441361422,796,0001,420
2013-09-201201381191342,195,0001,340
2013-09-1911912011811996,0001,190
2013-09-18118121118118277,0001,180
2013-09-17116118115117144,0001,170
2013-09-13117118115115241,0001,150
2013-09-12115117114116373,0001,160
2013-09-11120120115115267,0001,150
2013-09-10113120112118432,0001,180
2013-09-09112113110112246,0001,120
2013-09-06111111106107139,0001,070
2013-09-05108111106109198,0001,090
2013-09-0410610710510648,0001,060
2013-09-0310510610510681,0001,060
2013-09-0210410510310491,0001,040
2013-08-30105105103104128,0001,040
2013-08-2910610710410544,0001,050
2013-08-2810610610410596,0001,050
2013-08-2710710810610648,0001,060
2013-08-2610710710610632,0001,060
2013-08-2310810810610688,0001,060
2013-08-2210610810610732,0001,070
2013-08-2110810910710753,0001,070
2013-08-2010910910810840,0001,080
2013-08-1911011010810947,0001,090
2013-08-1610811110810973,0001,090
2013-08-1510810910810818,0001,080
2013-08-1411011010810966,0001,090
2013-08-1310710910610966,0001,090
2013-08-12108108106106111,0001,060
2013-08-09109110108109104,0001,090
2013-08-08109111108109117,0001,090
2013-08-0711011110910976,0001,090
2013-08-0611011111011171,0001,110
2013-08-0511111311111271,0001,120
2013-08-02109111109111236,0001,110
2013-08-0110911110810984,0001,090
2013-07-3111011010811049,0001,100
2013-07-3010711110711063,0001,100
2013-07-29111111107107264,0001,070
2013-07-26115115113113111,0001,130
2013-07-2511711711511552,0001,150
2013-07-24116118116116102,0001,160
2013-07-23115118114116225,0001,160
2013-07-22115117113115754,0001,150
2013-07-19131131125127178,0001,270
2013-07-18131132129130108,0001,300
2013-07-17128131127131152,0001,310
2013-07-16128128126128157,0001,280
2013-07-1212712712512675,0001,260
2013-07-11121127121126117,0001,260
2013-07-1012412412212289,0001,220
2013-07-0912112312112348,0001,230
2013-07-08124125121121105,0001,210
2013-07-05121123120122170,0001,220
2013-07-0411912011812035,0001,200
2013-07-03121122119120100,0001,200
2013-07-0211811911711953,0001,190
2013-07-0111411611411648,0001,160
2013-06-28113114112114119,0001,140
2013-06-27110112109112103,0001,120
2013-06-26114114109109127,0001,090
2013-06-2511411411111357,0001,130
2013-06-2411511611211459,0001,140
2013-06-21112115111115105,0001,150
2013-06-2011511811511666,0001,160
2013-06-19118118115117120,0001,170
2013-06-18114115114115118,0001,150
2013-06-1711011511011584,0001,150
2013-06-1411411411011394,0001,130
2013-06-1311311511011275,0001,120
2013-06-12115117113116129,0001,160
2013-06-11118118115117121,0001,170
2013-06-10111117111117146,0001,170
2013-06-07111111105107374,0001,070
2013-06-06121121113115299,0001,150
2013-06-05126127121122110,0001,220
2013-06-04120125120125150,0001,250
2013-06-03126126121122184,0001,220
2013-05-3112712812612751,0001,270
2013-05-30127130126126183,0001,260
2013-05-29131132130132133,0001,320
2013-05-28128130127130158,0001,300
2013-05-27130133130130401,0001,300
2013-05-24139139131137275,0001,370
2013-05-23147148133134520,0001,340
2013-05-22149150147147186,0001,470
2013-05-21148150148148305,0001,480
2013-05-20146149145147374,0001,470
2013-05-17139146139144209,0001,440
2013-05-16141141136139302,0001,390
2013-05-15146147141142481,0001,420
2013-05-14147147143146499,0001,460
2013-05-13147151146147529,0001,470
2013-05-10154154149150353,0001,500
2013-05-09157159149149879,0001,490
2013-05-081481611461563,374,0001,560
2013-05-07140145139144674,0001,440
2013-05-02138139138138172,0001,380
2013-05-01139141139140192,0001,400
2013-04-30140141139141110,0001,410
2013-04-26141142140141137,0001,410
2013-04-25142143140141211,0001,410
2013-04-24140142138141362,0001,410
2013-04-23144144138140453,0001,400
2013-04-22147147142144648,0001,440
2013-04-19139143138141203,0001,410
2013-04-18142142138139163,0001,390
2013-04-17140145140142250,0001,420
2013-04-16139142137141253,0001,410
2013-04-15142143141143436,0001,430
2013-04-121361491351443,194,0001,440
2013-04-11130131129131239,0001,310
2013-04-10125128125128121,0001,280
2013-04-09124127124125241,0001,250
2013-04-08124124121123116,0001,230
2013-04-05123126121122184,0001,220
2013-04-04118120113120280,0001,200
2013-04-0311811911711790,0001,170
2013-04-02114119112117216,0001,170
2013-04-01124125116117299,0001,170
2013-03-29129130126126258,0001,260
2013-03-28132132127129165,0001,290
2013-03-27133133129132129,0001,320
2013-03-2613313313213357,0001,330
2013-03-25134135131132135,0001,320
2013-03-2213313413313385,0001,330
2013-03-21133135132135209,0001,350
2013-03-19133134132134107,0001,340
2013-03-18132133131132244,0001,320
2013-03-15137138135136172,0001,360
2013-03-14133137132137351,0001,370
2013-03-1313113313113266,0001,320
2013-03-12135135131131286,0001,310
2013-03-11134135133134162,0001,340
2013-03-08133133132133151,0001,330
2013-03-07136136132133162,0001,330
2013-03-06135135133134175,0001,340
2013-03-05137137132135243,0001,350
2013-03-04137138132133312,0001,330
2013-03-01130136130135340,0001,350
2013-02-28130130129130124,0001,300
2013-02-2712912912712857,0001,280
2013-02-2612613012612978,0001,290
2013-02-2512913112813089,0001,300
2013-02-22127127124127199,0001,270
2013-02-21130130125128212,0001,280
2013-02-20130133130131118,0001,310
2013-02-19129133128130250,0001,300
2013-02-18122128122126219,0001,260
2013-02-15126126114120506,0001,200
2013-02-14131131127128165,0001,280
2013-02-13135135127131377,0001,310
2013-02-12141143131135481,0001,350
2013-02-08144147140141478,0001,410
2013-02-07145146139143690,0001,430
2013-02-061411501401441,706,0001,440
2013-02-051351411341411,018,0001,410
2013-02-04134137132136599,0001,360
2013-02-01134134131132249,0001,320
2013-01-31133134131134214,0001,340
2013-01-30132134131133228,0001,330
2013-01-29131134130132219,0001,320
2013-01-28133134131131243,0001,310
2013-01-25133135130131599,0001,310
2013-01-24125129124128201,0001,280
2013-01-23132132125126563,0001,260
2013-01-22135137130133605,0001,330
2013-01-211361431271334,888,0001,330
2013-01-18124124122124217,0001,240
2013-01-17124124119121190,0001,210
2013-01-16125126122122384,0001,220
2013-01-15126127124125302,0001,250
2013-01-11126127124125263,0001,250
2013-01-10127128123124405,0001,240
2013-01-09125129123126596,0001,260
2013-01-08121126120125747,0001,250
2013-01-07117121116120421,0001,200
2013-01-04117119115117270,0001,170

分割・併合履歴 ： [2017-09-27]1株→0.1株