5609 日本鋳造(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3010310410310342,0001,030
2015-12-2910210310210381,0001,030
2015-12-289910399101186,0001,010
2015-12-251001009799373,000990
2015-12-24102103100101416,0001,010
2015-12-22104105103104259,0001,040
2015-12-21104105102104341,0001,040
2015-12-18108108106106161,0001,060
2015-12-1710810910710897,0001,080
2015-12-16107108107108251,0001,080
2015-12-15109110106107245,0001,070
2015-12-14111111108109282,0001,090
2015-12-1111211311211292,0001,120
2015-12-10112113111112150,0001,120
2015-12-09113113112112276,0001,120
2015-12-08114115113113177,0001,130
2015-12-07114115113115150,0001,150
2015-12-0411311411211468,0001,140
2015-12-0311311411311436,0001,140
2015-12-0211311411311393,0001,130
2015-12-0111311411311434,0001,140
2015-11-3011411411311332,0001,130
2015-11-27113114113114112,0001,140
2015-11-26112113112113239,0001,130
2015-11-25113113112112110,0001,120
2015-11-2411211311111396,0001,130
2015-11-2011211311111246,0001,120
2015-11-1911211311211331,0001,130
2015-11-18112114111112137,0001,120
2015-11-17110112110112123,0001,120
2015-11-16110111109109267,0001,090
2015-11-1311211311111244,0001,120
2015-11-1211211311211346,0001,130
2015-11-1111311411211339,0001,130
2015-11-1011411411211378,0001,130
2015-11-0911311511311483,0001,140
2015-11-0611211311211363,0001,130
2015-11-0511311411211394,0001,130
2015-11-0411411511211365,0001,130
2015-11-0211511511311368,0001,130
2015-10-3011611611411535,0001,150
2015-10-2911711711511553,0001,150
2015-10-2811511611511584,0001,150
2015-10-2711611611411578,0001,150
2015-10-26116117115116111,0001,160
2015-10-2311511611411672,0001,160
2015-10-2211211511211471,0001,140
2015-10-21111115111114365,0001,140
2015-10-20115115113113187,0001,130
2015-10-1911611611411470,0001,140
2015-10-16115117114116135,0001,160
2015-10-15113116113114118,0001,140
2015-10-14117117113113151,0001,130
2015-10-13119119117117122,0001,170
2015-10-09117119115119217,0001,190
2015-10-08118118116117269,0001,170
2015-10-071131281131181,469,0001,180
2015-10-06114115112113130,0001,130
2015-10-0511211411111382,0001,130
2015-10-0211011111011158,0001,110
2015-10-0111111211011274,0001,120
2015-09-30110112110112108,0001,120
2015-09-2911311310711189,0001,110
2015-09-2811311611211357,0001,130
2015-09-2511111311111351,0001,130
2015-09-2411311311111117,0001,110
2015-09-1811511511311449,0001,140
2015-09-1711411511311567,0001,150
2015-09-1611411411211244,0001,120
2015-09-1511411511311375,0001,130
2015-09-1411811811411489,0001,140
2015-09-1111411611411674,0001,160
2015-09-10114116111116187,0001,160
2015-09-09111116111116224,0001,160
2015-09-08107113107108189,0001,080
2015-09-07105111103108375,0001,080
2015-09-04113113107110202,0001,100
2015-09-03115117113114134,0001,140
2015-09-02114117111114270,0001,140
2015-09-01118123114115510,0001,150
2015-08-31120121117118169,0001,180
2015-08-28116122116119187,0001,190
2015-08-27114117114114212,0001,140
2015-08-26110114108114263,0001,140
2015-08-25105114103105694,0001,050
2015-08-24121123113116435,0001,160
2015-08-21130130126127450,0001,270
2015-08-2013113213113164,0001,310
2015-08-19136136133133119,0001,330
2015-08-1813413613313665,0001,360
2015-08-17131134131134106,0001,340
2015-08-14133133131131148,0001,310
2015-08-1313313413213463,0001,340
2015-08-12134135133133118,0001,330
2015-08-11135136134135126,0001,350
2015-08-10137137134134166,0001,340
2015-08-07136137135136123,0001,360
2015-08-0613913913613858,0001,380
2015-08-0513713913713859,0001,380
2015-08-0413913913713754,0001,370
2015-08-0313914013814038,0001,400
2015-07-3113913913813972,0001,390
2015-07-30140141137139204,0001,390
2015-07-2914214214014075,0001,400
2015-07-2814114213914186,0001,410
2015-07-2714214214014177,0001,410
2015-07-2414314414214335,0001,430
2015-07-23144144142143105,0001,430
2015-07-22144144140143331,0001,430
2015-07-21143146143144440,0001,440
2015-07-17146148146147333,0001,470
2015-07-16146147144145216,0001,450
2015-07-1514314614314682,0001,460
2015-07-14143145143143133,0001,430
2015-07-1314114314114350,0001,430
2015-07-1014014313914286,0001,420
2015-07-09136141133141419,0001,410
2015-07-08146146143143247,0001,430
2015-07-0714614714514774,0001,470
2015-07-06146147144145180,0001,450
2015-07-0314714714614660,0001,460
2015-07-0214714714714774,0001,470
2015-07-01146147145147108,0001,470
2015-06-30145146145146200,0001,460
2015-06-29147147145146277,0001,460
2015-06-26149149147148218,0001,480
2015-06-25149150148149146,0001,490
2015-06-24149150149149163,0001,490
2015-06-23148151148149222,0001,490
2015-06-22147150147149281,0001,490
2015-06-1914714814714887,0001,480
2015-06-18148148147147102,0001,470
2015-06-17148149147148182,0001,480
2015-06-16149150147149299,0001,490
2015-06-15149150147149218,0001,490
2015-06-1214915014814995,0001,490
2015-06-11149151149149144,0001,490
2015-06-10149149148149148,0001,490
2015-06-09149150148148301,0001,480
2015-06-0815015014915097,0001,500
2015-06-05150150148149245,0001,490
2015-06-04152154149150842,0001,500
2015-06-03150153149152534,0001,520
2015-06-02151151149150338,0001,500
2015-06-01149153149152611,0001,520
2015-05-29149151148149312,0001,490
2015-05-28150151149149250,0001,490
2015-05-27148151147150519,0001,500
2015-05-2614814814714885,0001,480
2015-05-25148148147148120,0001,480
2015-05-2214814914714844,0001,480
2015-05-21149149148148125,0001,480
2015-05-20149150148149133,0001,490
2015-05-19148150147150283,0001,500
2015-05-18148148147147154,0001,470
2015-05-15148149147147108,0001,470
2015-05-1414814814714796,0001,470
2015-05-13148149147147160,0001,470
2015-05-1214814814714739,0001,470
2015-05-11149149147148153,0001,480
2015-05-0814814914814970,0001,490
2015-05-07148149147148153,0001,480
2015-05-01148149146148193,0001,480
2015-04-30148150148148240,0001,480
2015-04-28150151148148338,0001,480
2015-04-27151152150150123,0001,500
2015-04-24152152150151411,0001,510
2015-04-23152153152152122,0001,520
2015-04-22154154151151662,0001,510
2015-04-21157157152154673,0001,540
2015-04-201561591551571,575,0001,570
2015-04-171551631541611,969,0001,610
2015-04-16157157153155718,0001,550
2015-04-15156159155157808,0001,570
2015-04-14154157154155407,0001,550
2015-04-13153156152156540,0001,560
2015-04-10154154152153333,0001,530
2015-04-09154155153154353,0001,540
2015-04-08155158153154603,0001,540
2015-04-07154156152155639,0001,550
2015-04-06154154151154456,0001,540
2015-04-031561601531542,176,0001,540
2015-04-021501571501562,128,0001,560
2015-04-01148152146151318,0001,510
2015-03-3115015014814897,0001,480
2015-03-30146152146150219,0001,500
2015-03-27148148145146186,0001,460
2015-03-26151151149149103,0001,490
2015-03-2515215215015186,0001,510
2015-03-2415115215115143,0001,510
2015-03-23151152151151155,0001,510
2015-03-2015115215115173,0001,510
2015-03-1915115215015186,0001,510
2015-03-18150152149152120,0001,520
2015-03-17151152149150127,0001,500
2015-03-16150151149151135,0001,510
2015-03-13150152149149154,0001,490
2015-03-1214915014814968,0001,490
2015-03-11148149148149123,0001,490
2015-03-10149150148149107,0001,490
2015-03-09150151148148226,0001,480
2015-03-06151151150151178,0001,510
2015-03-0515115215115170,0001,510
2015-03-04151152151152193,0001,520
2015-03-03154155153154247,0001,540
2015-03-02155156154155126,0001,550
2015-02-27155156154155193,0001,550
2015-02-26154155154154138,0001,540
2015-02-25156156154155135,0001,550
2015-02-24153157153155521,0001,550
2015-02-23154154151153159,0001,530
2015-02-20151153150151168,0001,510
2015-02-19150151149150101,0001,500
2015-02-18149151149150110,0001,500
2015-02-1715015014915068,0001,500
2015-02-16151151149149139,0001,490
2015-02-1315015014915092,0001,500
2015-02-1215015014914943,0001,490
2015-02-1015015014914971,0001,490
2015-02-09148150148150119,0001,500
2015-02-06150150148148147,0001,480
2015-02-0514814914714894,0001,480
2015-02-04146149146148173,0001,480
2015-02-0314814914614699,0001,460
2015-02-02149150147147210,0001,470
2015-01-301471551461511,335,0001,510
2015-01-29146147144147216,0001,470
2015-01-28145147145146123,0001,460
2015-01-2714614714514681,0001,460
2015-01-2614514714514664,0001,460
2015-01-23146147145145194,0001,450
2015-01-22145148145146288,0001,460
2015-01-211481481441451,336,0001,450
2015-01-20153157153157775,0001,570
2015-01-19150152149151218,0001,510
2015-01-16147149147149261,0001,490
2015-01-15148150147149275,0001,490
2015-01-14151151150151161,0001,510
2015-01-1315215315115275,0001,520
2015-01-09153155153153211,0001,530
2015-01-08153155152153186,0001,530
2015-01-0715115315115267,0001,520
2015-01-06153153151151109,0001,510
2015-01-05153155153154116,0001,540

分割・併合履歴 : [2017-09-27]1株→0.1株