5609 日本鋳造(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 154 | 154 | 153 | 153 | 94,000 | 1,530 |
| 2014-12-29 | 154 | 156 | 153 | 154 | 163,000 | 1,540 |
| 2014-12-26 | 150 | 155 | 149 | 154 | 259,000 | 1,540 |
| 2014-12-25 | 151 | 151 | 147 | 147 | 491,000 | 1,470 |
| 2014-12-24 | 153 | 154 | 152 | 152 | 374,000 | 1,520 |
| 2014-12-22 | 152 | 153 | 151 | 153 | 265,000 | 1,530 |
| 2014-12-19 | 154 | 155 | 151 | 153 | 207,000 | 1,530 |
| 2014-12-18 | 153 | 155 | 153 | 153 | 198,000 | 1,530 |
| 2014-12-17 | 150 | 154 | 150 | 152 | 159,000 | 1,520 |
| 2014-12-16 | 152 | 152 | 148 | 151 | 299,000 | 1,510 |
| 2014-12-15 | 153 | 154 | 152 | 153 | 119,000 | 1,530 |
| 2014-12-12 | 155 | 157 | 154 | 155 | 149,000 | 1,550 |
| 2014-12-11 | 154 | 155 | 153 | 155 | 234,000 | 1,550 |
| 2014-12-10 | 160 | 160 | 157 | 159 | 187,000 | 1,590 |
| 2014-12-09 | 162 | 163 | 161 | 161 | 139,000 | 1,610 |
| 2014-12-08 | 163 | 163 | 162 | 162 | 173,000 | 1,620 |
| 2014-12-05 | 161 | 163 | 161 | 163 | 109,000 | 1,630 |
| 2014-12-04 | 164 | 164 | 161 | 163 | 254,000 | 1,630 |
| 2014-12-03 | 166 | 166 | 164 | 164 | 191,000 | 1,640 |
| 2014-12-02 | 165 | 165 | 163 | 165 | 108,000 | 1,650 |
| 2014-12-01 | 168 | 169 | 165 | 166 | 156,000 | 1,660 |
| 2014-11-28 | 165 | 167 | 164 | 167 | 156,000 | 1,670 |
| 2014-11-27 | 166 | 167 | 164 | 164 | 138,000 | 1,640 |
| 2014-11-26 | 166 | 169 | 165 | 165 | 199,000 | 1,650 |
| 2014-11-25 | 168 | 169 | 165 | 167 | 264,000 | 1,670 |
| 2014-11-21 | 166 | 170 | 165 | 168 | 299,000 | 1,680 |
| 2014-11-20 | 169 | 173 | 164 | 165 | 1,022,000 | 1,650 |
| 2014-11-19 | 161 | 169 | 160 | 169 | 1,397,000 | 1,690 |
| 2014-11-18 | 155 | 161 | 155 | 161 | 486,000 | 1,610 |
| 2014-11-17 | 160 | 160 | 155 | 155 | 134,000 | 1,550 |
| 2014-11-14 | 161 | 162 | 158 | 159 | 204,000 | 1,590 |
| 2014-11-13 | 157 | 172 | 156 | 160 | 1,088,000 | 1,600 |
| 2014-11-12 | 160 | 160 | 156 | 158 | 249,000 | 1,580 |
| 2014-11-11 | 157 | 160 | 156 | 159 | 176,000 | 1,590 |
| 2014-11-10 | 155 | 157 | 154 | 157 | 85,000 | 1,570 |
| 2014-11-07 | 153 | 155 | 153 | 154 | 55,000 | 1,540 |
| 2014-11-06 | 155 | 157 | 153 | 153 | 100,000 | 1,530 |
| 2014-11-05 | 156 | 156 | 153 | 154 | 136,000 | 1,540 |
| 2014-11-04 | 160 | 160 | 155 | 155 | 366,000 | 1,550 |
| 2014-10-31 | 153 | 155 | 150 | 155 | 225,000 | 1,550 |
| 2014-10-30 | 153 | 154 | 151 | 151 | 102,000 | 1,510 |
| 2014-10-29 | 148 | 154 | 148 | 153 | 265,000 | 1,530 |
| 2014-10-28 | 147 | 148 | 145 | 148 | 129,000 | 1,480 |
| 2014-10-27 | 149 | 149 | 146 | 147 | 108,000 | 1,470 |
| 2014-10-24 | 149 | 150 | 148 | 149 | 141,000 | 1,490 |
| 2014-10-23 | 150 | 150 | 148 | 149 | 57,000 | 1,490 |
| 2014-10-22 | 148 | 150 | 146 | 149 | 166,000 | 1,490 |
| 2014-10-21 | 149 | 149 | 143 | 146 | 346,000 | 1,460 |
| 2014-10-20 | 145 | 150 | 145 | 149 | 285,000 | 1,490 |
| 2014-10-17 | 142 | 143 | 141 | 143 | 147,000 | 1,430 |
| 2014-10-16 | 141 | 144 | 139 | 140 | 294,000 | 1,400 |
| 2014-10-15 | 145 | 147 | 141 | 145 | 322,000 | 1,450 |
| 2014-10-14 | 148 | 149 | 144 | 144 | 351,000 | 1,440 |
| 2014-10-10 | 155 | 155 | 151 | 152 | 304,000 | 1,520 |
| 2014-10-09 | 162 | 163 | 157 | 158 | 302,000 | 1,580 |
| 2014-10-08 | 162 | 163 | 160 | 162 | 103,000 | 1,620 |
| 2014-10-07 | 165 | 166 | 163 | 163 | 141,000 | 1,630 |
| 2014-10-06 | 165 | 168 | 164 | 168 | 174,000 | 1,680 |
| 2014-10-03 | 160 | 165 | 160 | 165 | 169,000 | 1,650 |
| 2014-10-02 | 163 | 164 | 160 | 161 | 463,000 | 1,610 |
| 2014-10-01 | 173 | 174 | 166 | 166 | 372,000 | 1,660 |
| 2014-09-30 | 176 | 177 | 172 | 173 | 211,000 | 1,730 |
| 2014-09-29 | 173 | 178 | 172 | 175 | 346,000 | 1,750 |
| 2014-09-26 | 171 | 173 | 171 | 172 | 145,000 | 1,720 |
| 2014-09-25 | 172 | 174 | 171 | 173 | 261,000 | 1,730 |
| 2014-09-24 | 171 | 173 | 170 | 171 | 321,000 | 1,710 |
| 2014-09-22 | 175 | 176 | 172 | 174 | 314,000 | 1,740 |
| 2014-09-19 | 176 | 177 | 175 | 176 | 276,000 | 1,760 |
| 2014-09-18 | 172 | 181 | 172 | 176 | 723,000 | 1,760 |
| 2014-09-17 | 173 | 173 | 170 | 171 | 435,000 | 1,710 |
| 2014-09-16 | 176 | 176 | 171 | 174 | 355,000 | 1,740 |
| 2014-09-12 | 176 | 179 | 175 | 177 | 324,000 | 1,770 |
| 2014-09-11 | 184 | 184 | 176 | 176 | 616,000 | 1,760 |
| 2014-09-10 | 190 | 190 | 182 | 182 | 924,000 | 1,820 |
| 2014-09-09 | 184 | 190 | 182 | 188 | 1,593,000 | 1,880 |
| 2014-09-08 | 181 | 184 | 181 | 182 | 354,000 | 1,820 |
| 2014-09-05 | 185 | 186 | 180 | 182 | 689,000 | 1,820 |
| 2014-09-04 | 185 | 188 | 181 | 182 | 966,000 | 1,820 |
| 2014-09-03 | 175 | 190 | 174 | 187 | 3,805,000 | 1,870 |
| 2014-09-02 | 174 | 175 | 171 | 173 | 512,000 | 1,730 |
| 2014-09-01 | 168 | 174 | 168 | 174 | 813,000 | 1,740 |
| 2014-08-29 | 167 | 168 | 166 | 167 | 178,000 | 1,670 |
| 2014-08-28 | 164 | 171 | 164 | 167 | 587,000 | 1,670 |
| 2014-08-27 | 164 | 166 | 162 | 164 | 237,000 | 1,640 |
| 2014-08-26 | 166 | 166 | 163 | 164 | 212,000 | 1,640 |
| 2014-08-25 | 165 | 167 | 164 | 166 | 134,000 | 1,660 |
| 2014-08-22 | 167 | 167 | 164 | 165 | 84,000 | 1,650 |
| 2014-08-21 | 166 | 168 | 165 | 167 | 171,000 | 1,670 |
| 2014-08-20 | 165 | 170 | 165 | 165 | 554,000 | 1,650 |
| 2014-08-19 | 167 | 168 | 163 | 164 | 206,000 | 1,640 |
| 2014-08-18 | 168 | 169 | 165 | 167 | 249,000 | 1,670 |
| 2014-08-15 | 161 | 167 | 161 | 167 | 216,000 | 1,670 |
| 2014-08-14 | 160 | 162 | 158 | 161 | 205,000 | 1,610 |
| 2014-08-13 | 157 | 159 | 157 | 158 | 118,000 | 1,580 |
| 2014-08-12 | 161 | 163 | 157 | 158 | 299,000 | 1,580 |
| 2014-08-11 | 161 | 161 | 159 | 160 | 146,000 | 1,600 |
| 2014-08-08 | 162 | 163 | 156 | 157 | 547,000 | 1,570 |
| 2014-08-07 | 162 | 164 | 160 | 163 | 435,000 | 1,630 |
| 2014-08-06 | 164 | 168 | 162 | 163 | 553,000 | 1,630 |
| 2014-08-05 | 175 | 175 | 166 | 169 | 1,035,000 | 1,690 |
| 2014-08-04 | 174 | 180 | 174 | 175 | 363,000 | 1,750 |
| 2014-08-01 | 173 | 175 | 171 | 172 | 433,000 | 1,720 |
| 2014-07-31 | 179 | 179 | 175 | 175 | 704,000 | 1,750 |
| 2014-07-30 | 186 | 186 | 179 | 181 | 664,000 | 1,810 |
| 2014-07-29 | 186 | 188 | 185 | 186 | 348,000 | 1,860 |
| 2014-07-28 | 184 | 188 | 183 | 186 | 351,000 | 1,860 |
| 2014-07-25 | 189 | 189 | 185 | 185 | 532,000 | 1,850 |
| 2014-07-24 | 195 | 195 | 186 | 189 | 876,000 | 1,890 |
| 2014-07-23 | 187 | 199 | 187 | 194 | 1,507,000 | 1,940 |
| 2014-07-22 | 186 | 188 | 184 | 185 | 1,139,000 | 1,850 |
| 2014-07-18 | 186 | 191 | 182 | 191 | 1,291,000 | 1,910 |
| 2014-07-17 | 194 | 197 | 186 | 190 | 1,646,000 | 1,900 |
| 2014-07-16 | 209 | 209 | 191 | 191 | 3,258,000 | 1,910 |
| 2014-07-15 | 214 | 218 | 206 | 209 | 3,625,000 | 2,090 |
| 2014-07-14 | 195 | 222 | 193 | 211 | 11,671,000 | 2,110 |
| 2014-07-11 | 186 | 195 | 183 | 195 | 2,272,000 | 1,950 |
| 2014-07-10 | 185 | 194 | 183 | 187 | 3,808,000 | 1,870 |
| 2014-07-09 | 176 | 183 | 174 | 181 | 2,126,000 | 1,810 |
| 2014-07-08 | 174 | 178 | 172 | 177 | 1,805,000 | 1,770 |
| 2014-07-07 | 184 | 186 | 170 | 171 | 2,270,000 | 1,710 |
| 2014-07-04 | 185 | 193 | 180 | 182 | 2,047,000 | 1,820 |
| 2014-07-03 | 186 | 186 | 177 | 180 | 956,000 | 1,800 |
| 2014-07-02 | 192 | 194 | 183 | 186 | 1,409,000 | 1,860 |
| 2014-07-01 | 186 | 195 | 184 | 188 | 2,653,000 | 1,880 |
| 2014-06-30 | 175 | 203 | 174 | 190 | 7,573,000 | 1,900 |
| 2014-06-27 | 174 | 175 | 168 | 171 | 1,524,000 | 1,710 |
| 2014-06-26 | 165 | 177 | 161 | 176 | 2,713,000 | 1,760 |
| 2014-06-25 | 165 | 165 | 160 | 160 | 470,000 | 1,600 |
| 2014-06-24 | 158 | 167 | 157 | 166 | 1,231,000 | 1,660 |
| 2014-06-23 | 159 | 161 | 157 | 159 | 338,000 | 1,590 |
| 2014-06-20 | 162 | 163 | 157 | 158 | 256,000 | 1,580 |
| 2014-06-19 | 162 | 163 | 158 | 160 | 306,000 | 1,600 |
| 2014-06-18 | 157 | 163 | 156 | 162 | 422,000 | 1,620 |
| 2014-06-17 | 158 | 159 | 155 | 157 | 168,000 | 1,570 |
| 2014-06-16 | 160 | 160 | 155 | 158 | 404,000 | 1,580 |
| 2014-06-13 | 163 | 165 | 158 | 160 | 597,000 | 1,600 |
| 2014-06-12 | 158 | 168 | 157 | 165 | 815,000 | 1,650 |
| 2014-06-11 | 155 | 162 | 155 | 160 | 328,000 | 1,600 |
| 2014-06-10 | 157 | 158 | 155 | 155 | 112,000 | 1,550 |
| 2014-06-09 | 156 | 159 | 155 | 158 | 295,000 | 1,580 |
| 2014-06-06 | 156 | 157 | 155 | 157 | 126,000 | 1,570 |
| 2014-06-05 | 159 | 159 | 155 | 155 | 168,000 | 1,550 |
| 2014-06-04 | 163 | 163 | 155 | 156 | 465,000 | 1,560 |
| 2014-06-03 | 167 | 167 | 160 | 161 | 316,000 | 1,610 |
| 2014-06-02 | 168 | 168 | 162 | 165 | 395,000 | 1,650 |
| 2014-05-30 | 167 | 173 | 160 | 164 | 1,212,000 | 1,640 |
| 2014-05-29 | 153 | 169 | 152 | 169 | 1,053,000 | 1,690 |
| 2014-05-28 | 142 | 156 | 142 | 156 | 1,019,000 | 1,560 |
| 2014-05-27 | 145 | 146 | 142 | 143 | 189,000 | 1,430 |
| 2014-05-26 | 143 | 145 | 142 | 144 | 188,000 | 1,440 |
| 2014-05-23 | 138 | 144 | 138 | 142 | 279,000 | 1,420 |
| 2014-05-22 | 136 | 139 | 135 | 137 | 174,000 | 1,370 |
| 2014-05-21 | 132 | 135 | 131 | 134 | 211,000 | 1,340 |
| 2014-05-20 | 135 | 137 | 133 | 136 | 183,000 | 1,360 |
| 2014-05-19 | 144 | 145 | 132 | 134 | 353,000 | 1,340 |
| 2014-05-16 | 149 | 149 | 141 | 142 | 383,000 | 1,420 |
| 2014-05-15 | 150 | 153 | 149 | 149 | 148,000 | 1,490 |
| 2014-05-14 | 150 | 151 | 147 | 151 | 203,000 | 1,510 |
| 2014-05-13 | 148 | 151 | 148 | 150 | 184,000 | 1,500 |
| 2014-05-12 | 153 | 153 | 147 | 148 | 579,000 | 1,480 |
| 2014-05-09 | 158 | 158 | 154 | 156 | 442,000 | 1,560 |
| 2014-05-08 | 153 | 163 | 153 | 160 | 875,000 | 1,600 |
| 2014-05-07 | 149 | 154 | 147 | 152 | 375,000 | 1,520 |
| 2014-05-02 | 151 | 153 | 148 | 150 | 218,000 | 1,500 |
| 2014-05-01 | 149 | 153 | 147 | 153 | 249,000 | 1,530 |
| 2014-04-30 | 151 | 160 | 147 | 149 | 960,000 | 1,490 |
| 2014-04-28 | 148 | 150 | 145 | 146 | 524,000 | 1,460 |
| 2014-04-25 | 155 | 155 | 150 | 152 | 585,000 | 1,520 |
| 2014-04-24 | 160 | 161 | 155 | 156 | 313,000 | 1,560 |
| 2014-04-23 | 161 | 162 | 156 | 159 | 561,000 | 1,590 |
| 2014-04-22 | 172 | 173 | 159 | 161 | 1,596,000 | 1,610 |
| 2014-04-21 | 177 | 194 | 171 | 173 | 6,279,000 | 1,730 |
| 2014-04-18 | 164 | 167 | 154 | 156 | 897,000 | 1,560 |
| 2014-04-17 | 160 | 171 | 159 | 164 | 1,183,000 | 1,640 |
| 2014-04-16 | 152 | 163 | 148 | 161 | 831,000 | 1,610 |
| 2014-04-15 | 160 | 166 | 157 | 157 | 1,932,000 | 1,570 |
| 2014-04-14 | 144 | 157 | 143 | 151 | 1,413,000 | 1,510 |
| 2014-04-11 | 147 | 148 | 143 | 145 | 928,000 | 1,450 |
| 2014-04-10 | 165 | 166 | 147 | 151 | 1,783,000 | 1,510 |
| 2014-04-09 | 170 | 172 | 158 | 162 | 1,048,000 | 1,620 |
| 2014-04-08 | 178 | 178 | 168 | 171 | 859,000 | 1,710 |
| 2014-04-07 | 184 | 184 | 177 | 178 | 889,000 | 1,780 |
| 2014-04-04 | 188 | 192 | 185 | 186 | 997,000 | 1,860 |
| 2014-04-03 | 192 | 193 | 184 | 186 | 1,378,000 | 1,860 |
| 2014-04-02 | 197 | 199 | 190 | 192 | 1,771,000 | 1,920 |
| 2014-04-01 | 182 | 201 | 177 | 198 | 4,225,000 | 1,980 |
| 2014-03-31 | 188 | 192 | 182 | 184 | 1,464,000 | 1,840 |
| 2014-03-28 | 176 | 185 | 176 | 183 | 1,485,000 | 1,830 |
| 2014-03-27 | 171 | 194 | 169 | 184 | 2,396,000 | 1,840 |
| 2014-03-26 | 175 | 180 | 168 | 173 | 1,788,000 | 1,730 |
| 2014-03-25 | 178 | 185 | 171 | 171 | 2,951,000 | 1,710 |
| 2014-03-24 | 185 | 193 | 178 | 183 | 4,092,000 | 1,830 |
| 2014-03-20 | 194 | 202 | 181 | 183 | 6,675,000 | 1,830 |
| 2014-03-19 | 219 | 229 | 188 | 194 | 9,678,000 | 1,940 |
| 2014-03-18 | 225 | 238 | 213 | 221 | 11,788,000 | 2,210 |
| 2014-03-17 | 275 | 278 | 219 | 221 | 20,502,000 | 2,210 |
| 2014-03-14 | 286 | 292 | 252 | 284 | 74,096,000 | 2,840 |
| 2014-03-13 | 297 | 310 | 241 | 292 | 90,263,000 | 2,920 |
| 2014-03-12 | 292 | 293 | 283 | 293 | 20,884,000 | 2,930 |
| 2014-03-11 | 213 | 213 | 213 | 213 | 1,490,000 | 2,130 |
| 2014-03-10 | 115 | 163 | 112 | 163 | 1,439,000 | 1,630 |
| 2014-03-07 | 114 | 114 | 112 | 113 | 206,000 | 1,130 |
| 2014-03-06 | 107 | 112 | 107 | 110 | 129,000 | 1,100 |
| 2014-03-05 | 106 | 107 | 106 | 107 | 43,000 | 1,070 |
| 2014-03-04 | 104 | 105 | 103 | 104 | 45,000 | 1,040 |
| 2014-03-03 | 105 | 106 | 103 | 105 | 115,000 | 1,050 |
| 2014-02-28 | 109 | 110 | 108 | 108 | 50,000 | 1,080 |
| 2014-02-27 | 110 | 110 | 108 | 109 | 34,000 | 1,090 |
| 2014-02-26 | 107 | 111 | 107 | 110 | 219,000 | 1,100 |
| 2014-02-25 | 107 | 108 | 107 | 107 | 21,000 | 1,070 |
| 2014-02-24 | 107 | 107 | 106 | 107 | 29,000 | 1,070 |
| 2014-02-21 | 104 | 108 | 104 | 108 | 39,000 | 1,080 |
| 2014-02-20 | 104 | 105 | 103 | 103 | 34,000 | 1,030 |
| 2014-02-19 | 106 | 106 | 105 | 105 | 21,000 | 1,050 |
| 2014-02-18 | 104 | 107 | 104 | 106 | 44,000 | 1,060 |
| 2014-02-17 | 102 | 104 | 102 | 104 | 30,000 | 1,040 |
| 2014-02-14 | 105 | 105 | 101 | 102 | 104,000 | 1,020 |
| 2014-02-13 | 106 | 107 | 106 | 106 | 19,000 | 1,060 |
| 2014-02-12 | 107 | 107 | 106 | 106 | 44,000 | 1,060 |
| 2014-02-10 | 108 | 108 | 105 | 105 | 69,000 | 1,050 |
| 2014-02-07 | 106 | 108 | 105 | 106 | 85,000 | 1,060 |
| 2014-02-06 | 101 | 104 | 100 | 104 | 157,000 | 1,040 |
| 2014-02-05 | 103 | 103 | 100 | 102 | 265,000 | 1,020 |
| 2014-02-04 | 104 | 104 | 99 | 99 | 455,000 | 990 |
| 2014-02-03 | 113 | 113 | 108 | 108 | 285,000 | 1,080 |
| 2014-01-31 | 115 | 117 | 113 | 114 | 158,000 | 1,140 |
| 2014-01-30 | 116 | 116 | 115 | 115 | 195,000 | 1,150 |
| 2014-01-29 | 116 | 118 | 116 | 117 | 209,000 | 1,170 |
| 2014-01-28 | 115 | 116 | 114 | 115 | 170,000 | 1,150 |
| 2014-01-27 | 115 | 115 | 114 | 115 | 176,000 | 1,150 |
| 2014-01-24 | 117 | 118 | 116 | 117 | 152,000 | 1,170 |
| 2014-01-23 | 120 | 120 | 118 | 119 | 256,000 | 1,190 |
| 2014-01-22 | 122 | 123 | 118 | 120 | 415,000 | 1,200 |
| 2014-01-21 | 121 | 123 | 120 | 122 | 918,000 | 1,220 |
| 2014-01-20 | 128 | 131 | 127 | 127 | 665,000 | 1,270 |
| 2014-01-17 | 126 | 127 | 125 | 126 | 137,000 | 1,260 |
| 2014-01-16 | 129 | 129 | 125 | 126 | 299,000 | 1,260 |
| 2014-01-15 | 126 | 129 | 125 | 127 | 316,000 | 1,270 |
| 2014-01-14 | 124 | 124 | 122 | 124 | 117,000 | 1,240 |
| 2014-01-10 | 126 | 128 | 125 | 125 | 482,000 | 1,250 |
| 2014-01-09 | 125 | 125 | 123 | 125 | 228,000 | 1,250 |
| 2014-01-08 | 121 | 124 | 121 | 123 | 141,000 | 1,230 |
| 2014-01-07 | 123 | 123 | 120 | 121 | 169,000 | 1,210 |
| 2014-01-06 | 121 | 123 | 121 | 123 | 85,000 | 1,230 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
