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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 103 | 104 | 103 | 103 | 42,000 | 1,030 |
| 2015-12-29 | 102 | 103 | 102 | 103 | 81,000 | 1,030 |
| 2015-12-28 | 99 | 103 | 99 | 101 | 186,000 | 1,010 |
| 2015-12-25 | 100 | 100 | 97 | 99 | 373,000 | 990 |
| 2015-12-24 | 102 | 103 | 100 | 101 | 416,000 | 1,010 |
| 2015-12-22 | 104 | 105 | 103 | 104 | 259,000 | 1,040 |
| 2015-12-21 | 104 | 105 | 102 | 104 | 341,000 | 1,040 |
| 2015-12-18 | 108 | 108 | 106 | 106 | 161,000 | 1,060 |
| 2015-12-17 | 108 | 109 | 107 | 108 | 97,000 | 1,080 |
| 2015-12-16 | 107 | 108 | 107 | 108 | 251,000 | 1,080 |
| 2015-12-15 | 109 | 110 | 106 | 107 | 245,000 | 1,070 |
| 2015-12-14 | 111 | 111 | 108 | 109 | 282,000 | 1,090 |
| 2015-12-11 | 112 | 113 | 112 | 112 | 92,000 | 1,120 |
| 2015-12-10 | 112 | 113 | 111 | 112 | 150,000 | 1,120 |
| 2015-12-09 | 113 | 113 | 112 | 112 | 276,000 | 1,120 |
| 2015-12-08 | 114 | 115 | 113 | 113 | 177,000 | 1,130 |
| 2015-12-07 | 114 | 115 | 113 | 115 | 150,000 | 1,150 |
| 2015-12-04 | 113 | 114 | 112 | 114 | 68,000 | 1,140 |
| 2015-12-03 | 113 | 114 | 113 | 114 | 36,000 | 1,140 |
| 2015-12-02 | 113 | 114 | 113 | 113 | 93,000 | 1,130 |
| 2015-12-01 | 113 | 114 | 113 | 114 | 34,000 | 1,140 |
| 2015-11-30 | 114 | 114 | 113 | 113 | 32,000 | 1,130 |
| 2015-11-27 | 113 | 114 | 113 | 114 | 112,000 | 1,140 |
| 2015-11-26 | 112 | 113 | 112 | 113 | 239,000 | 1,130 |
| 2015-11-25 | 113 | 113 | 112 | 112 | 110,000 | 1,120 |
| 2015-11-24 | 112 | 113 | 111 | 113 | 96,000 | 1,130 |
| 2015-11-20 | 112 | 113 | 111 | 112 | 46,000 | 1,120 |
| 2015-11-19 | 112 | 113 | 112 | 113 | 31,000 | 1,130 |
| 2015-11-18 | 112 | 114 | 111 | 112 | 137,000 | 1,120 |
| 2015-11-17 | 110 | 112 | 110 | 112 | 123,000 | 1,120 |
| 2015-11-16 | 110 | 111 | 109 | 109 | 267,000 | 1,090 |
| 2015-11-13 | 112 | 113 | 111 | 112 | 44,000 | 1,120 |
| 2015-11-12 | 112 | 113 | 112 | 113 | 46,000 | 1,130 |
| 2015-11-11 | 113 | 114 | 112 | 113 | 39,000 | 1,130 |
| 2015-11-10 | 114 | 114 | 112 | 113 | 78,000 | 1,130 |
| 2015-11-09 | 113 | 115 | 113 | 114 | 83,000 | 1,140 |
| 2015-11-06 | 112 | 113 | 112 | 113 | 63,000 | 1,130 |
| 2015-11-05 | 113 | 114 | 112 | 113 | 94,000 | 1,130 |
| 2015-11-04 | 114 | 115 | 112 | 113 | 65,000 | 1,130 |
| 2015-11-02 | 115 | 115 | 113 | 113 | 68,000 | 1,130 |
| 2015-10-30 | 116 | 116 | 114 | 115 | 35,000 | 1,150 |
| 2015-10-29 | 117 | 117 | 115 | 115 | 53,000 | 1,150 |
| 2015-10-28 | 115 | 116 | 115 | 115 | 84,000 | 1,150 |
| 2015-10-27 | 116 | 116 | 114 | 115 | 78,000 | 1,150 |
| 2015-10-26 | 116 | 117 | 115 | 116 | 111,000 | 1,160 |
| 2015-10-23 | 115 | 116 | 114 | 116 | 72,000 | 1,160 |
| 2015-10-22 | 112 | 115 | 112 | 114 | 71,000 | 1,140 |
| 2015-10-21 | 111 | 115 | 111 | 114 | 365,000 | 1,140 |
| 2015-10-20 | 115 | 115 | 113 | 113 | 187,000 | 1,130 |
| 2015-10-19 | 116 | 116 | 114 | 114 | 70,000 | 1,140 |
| 2015-10-16 | 115 | 117 | 114 | 116 | 135,000 | 1,160 |
| 2015-10-15 | 113 | 116 | 113 | 114 | 118,000 | 1,140 |
| 2015-10-14 | 117 | 117 | 113 | 113 | 151,000 | 1,130 |
| 2015-10-13 | 119 | 119 | 117 | 117 | 122,000 | 1,170 |
| 2015-10-09 | 117 | 119 | 115 | 119 | 217,000 | 1,190 |
| 2015-10-08 | 118 | 118 | 116 | 117 | 269,000 | 1,170 |
| 2015-10-07 | 113 | 128 | 113 | 118 | 1,469,000 | 1,180 |
| 2015-10-06 | 114 | 115 | 112 | 113 | 130,000 | 1,130 |
| 2015-10-05 | 112 | 114 | 111 | 113 | 82,000 | 1,130 |
| 2015-10-02 | 110 | 111 | 110 | 111 | 58,000 | 1,110 |
| 2015-10-01 | 111 | 112 | 110 | 112 | 74,000 | 1,120 |
| 2015-09-30 | 110 | 112 | 110 | 112 | 108,000 | 1,120 |
| 2015-09-29 | 113 | 113 | 107 | 111 | 89,000 | 1,110 |
| 2015-09-28 | 113 | 116 | 112 | 113 | 57,000 | 1,130 |
| 2015-09-25 | 111 | 113 | 111 | 113 | 51,000 | 1,130 |
| 2015-09-24 | 113 | 113 | 111 | 111 | 17,000 | 1,110 |
| 2015-09-18 | 115 | 115 | 113 | 114 | 49,000 | 1,140 |
| 2015-09-17 | 114 | 115 | 113 | 115 | 67,000 | 1,150 |
| 2015-09-16 | 114 | 114 | 112 | 112 | 44,000 | 1,120 |
| 2015-09-15 | 114 | 115 | 113 | 113 | 75,000 | 1,130 |
| 2015-09-14 | 118 | 118 | 114 | 114 | 89,000 | 1,140 |
| 2015-09-11 | 114 | 116 | 114 | 116 | 74,000 | 1,160 |
| 2015-09-10 | 114 | 116 | 111 | 116 | 187,000 | 1,160 |
| 2015-09-09 | 111 | 116 | 111 | 116 | 224,000 | 1,160 |
| 2015-09-08 | 107 | 113 | 107 | 108 | 189,000 | 1,080 |
| 2015-09-07 | 105 | 111 | 103 | 108 | 375,000 | 1,080 |
| 2015-09-04 | 113 | 113 | 107 | 110 | 202,000 | 1,100 |
| 2015-09-03 | 115 | 117 | 113 | 114 | 134,000 | 1,140 |
| 2015-09-02 | 114 | 117 | 111 | 114 | 270,000 | 1,140 |
| 2015-09-01 | 118 | 123 | 114 | 115 | 510,000 | 1,150 |
| 2015-08-31 | 120 | 121 | 117 | 118 | 169,000 | 1,180 |
| 2015-08-28 | 116 | 122 | 116 | 119 | 187,000 | 1,190 |
| 2015-08-27 | 114 | 117 | 114 | 114 | 212,000 | 1,140 |
| 2015-08-26 | 110 | 114 | 108 | 114 | 263,000 | 1,140 |
| 2015-08-25 | 105 | 114 | 103 | 105 | 694,000 | 1,050 |
| 2015-08-24 | 121 | 123 | 113 | 116 | 435,000 | 1,160 |
| 2015-08-21 | 130 | 130 | 126 | 127 | 450,000 | 1,270 |
| 2015-08-20 | 131 | 132 | 131 | 131 | 64,000 | 1,310 |
| 2015-08-19 | 136 | 136 | 133 | 133 | 119,000 | 1,330 |
| 2015-08-18 | 134 | 136 | 133 | 136 | 65,000 | 1,360 |
| 2015-08-17 | 131 | 134 | 131 | 134 | 106,000 | 1,340 |
| 2015-08-14 | 133 | 133 | 131 | 131 | 148,000 | 1,310 |
| 2015-08-13 | 133 | 134 | 132 | 134 | 63,000 | 1,340 |
| 2015-08-12 | 134 | 135 | 133 | 133 | 118,000 | 1,330 |
| 2015-08-11 | 135 | 136 | 134 | 135 | 126,000 | 1,350 |
| 2015-08-10 | 137 | 137 | 134 | 134 | 166,000 | 1,340 |
| 2015-08-07 | 136 | 137 | 135 | 136 | 123,000 | 1,360 |
| 2015-08-06 | 139 | 139 | 136 | 138 | 58,000 | 1,380 |
| 2015-08-05 | 137 | 139 | 137 | 138 | 59,000 | 1,380 |
| 2015-08-04 | 139 | 139 | 137 | 137 | 54,000 | 1,370 |
| 2015-08-03 | 139 | 140 | 138 | 140 | 38,000 | 1,400 |
| 2015-07-31 | 139 | 139 | 138 | 139 | 72,000 | 1,390 |
| 2015-07-30 | 140 | 141 | 137 | 139 | 204,000 | 1,390 |
| 2015-07-29 | 142 | 142 | 140 | 140 | 75,000 | 1,400 |
| 2015-07-28 | 141 | 142 | 139 | 141 | 86,000 | 1,410 |
| 2015-07-27 | 142 | 142 | 140 | 141 | 77,000 | 1,410 |
| 2015-07-24 | 143 | 144 | 142 | 143 | 35,000 | 1,430 |
| 2015-07-23 | 144 | 144 | 142 | 143 | 105,000 | 1,430 |
| 2015-07-22 | 144 | 144 | 140 | 143 | 331,000 | 1,430 |
| 2015-07-21 | 143 | 146 | 143 | 144 | 440,000 | 1,440 |
| 2015-07-17 | 146 | 148 | 146 | 147 | 333,000 | 1,470 |
| 2015-07-16 | 146 | 147 | 144 | 145 | 216,000 | 1,450 |
| 2015-07-15 | 143 | 146 | 143 | 146 | 82,000 | 1,460 |
| 2015-07-14 | 143 | 145 | 143 | 143 | 133,000 | 1,430 |
| 2015-07-13 | 141 | 143 | 141 | 143 | 50,000 | 1,430 |
| 2015-07-10 | 140 | 143 | 139 | 142 | 86,000 | 1,420 |
| 2015-07-09 | 136 | 141 | 133 | 141 | 419,000 | 1,410 |
| 2015-07-08 | 146 | 146 | 143 | 143 | 247,000 | 1,430 |
| 2015-07-07 | 146 | 147 | 145 | 147 | 74,000 | 1,470 |
| 2015-07-06 | 146 | 147 | 144 | 145 | 180,000 | 1,450 |
| 2015-07-03 | 147 | 147 | 146 | 146 | 60,000 | 1,460 |
| 2015-07-02 | 147 | 147 | 147 | 147 | 74,000 | 1,470 |
| 2015-07-01 | 146 | 147 | 145 | 147 | 108,000 | 1,470 |
| 2015-06-30 | 145 | 146 | 145 | 146 | 200,000 | 1,460 |
| 2015-06-29 | 147 | 147 | 145 | 146 | 277,000 | 1,460 |
| 2015-06-26 | 149 | 149 | 147 | 148 | 218,000 | 1,480 |
| 2015-06-25 | 149 | 150 | 148 | 149 | 146,000 | 1,490 |
| 2015-06-24 | 149 | 150 | 149 | 149 | 163,000 | 1,490 |
| 2015-06-23 | 148 | 151 | 148 | 149 | 222,000 | 1,490 |
| 2015-06-22 | 147 | 150 | 147 | 149 | 281,000 | 1,490 |
| 2015-06-19 | 147 | 148 | 147 | 148 | 87,000 | 1,480 |
| 2015-06-18 | 148 | 148 | 147 | 147 | 102,000 | 1,470 |
| 2015-06-17 | 148 | 149 | 147 | 148 | 182,000 | 1,480 |
| 2015-06-16 | 149 | 150 | 147 | 149 | 299,000 | 1,490 |
| 2015-06-15 | 149 | 150 | 147 | 149 | 218,000 | 1,490 |
| 2015-06-12 | 149 | 150 | 148 | 149 | 95,000 | 1,490 |
| 2015-06-11 | 149 | 151 | 149 | 149 | 144,000 | 1,490 |
| 2015-06-10 | 149 | 149 | 148 | 149 | 148,000 | 1,490 |
| 2015-06-09 | 149 | 150 | 148 | 148 | 301,000 | 1,480 |
| 2015-06-08 | 150 | 150 | 149 | 150 | 97,000 | 1,500 |
| 2015-06-05 | 150 | 150 | 148 | 149 | 245,000 | 1,490 |
| 2015-06-04 | 152 | 154 | 149 | 150 | 842,000 | 1,500 |
| 2015-06-03 | 150 | 153 | 149 | 152 | 534,000 | 1,520 |
| 2015-06-02 | 151 | 151 | 149 | 150 | 338,000 | 1,500 |
| 2015-06-01 | 149 | 153 | 149 | 152 | 611,000 | 1,520 |
| 2015-05-29 | 149 | 151 | 148 | 149 | 312,000 | 1,490 |
| 2015-05-28 | 150 | 151 | 149 | 149 | 250,000 | 1,490 |
| 2015-05-27 | 148 | 151 | 147 | 150 | 519,000 | 1,500 |
| 2015-05-26 | 148 | 148 | 147 | 148 | 85,000 | 1,480 |
| 2015-05-25 | 148 | 148 | 147 | 148 | 120,000 | 1,480 |
| 2015-05-22 | 148 | 149 | 147 | 148 | 44,000 | 1,480 |
| 2015-05-21 | 149 | 149 | 148 | 148 | 125,000 | 1,480 |
| 2015-05-20 | 149 | 150 | 148 | 149 | 133,000 | 1,490 |
| 2015-05-19 | 148 | 150 | 147 | 150 | 283,000 | 1,500 |
| 2015-05-18 | 148 | 148 | 147 | 147 | 154,000 | 1,470 |
| 2015-05-15 | 148 | 149 | 147 | 147 | 108,000 | 1,470 |
| 2015-05-14 | 148 | 148 | 147 | 147 | 96,000 | 1,470 |
| 2015-05-13 | 148 | 149 | 147 | 147 | 160,000 | 1,470 |
| 2015-05-12 | 148 | 148 | 147 | 147 | 39,000 | 1,470 |
| 2015-05-11 | 149 | 149 | 147 | 148 | 153,000 | 1,480 |
| 2015-05-08 | 148 | 149 | 148 | 149 | 70,000 | 1,490 |
| 2015-05-07 | 148 | 149 | 147 | 148 | 153,000 | 1,480 |
| 2015-05-01 | 148 | 149 | 146 | 148 | 193,000 | 1,480 |
| 2015-04-30 | 148 | 150 | 148 | 148 | 240,000 | 1,480 |
| 2015-04-28 | 150 | 151 | 148 | 148 | 338,000 | 1,480 |
| 2015-04-27 | 151 | 152 | 150 | 150 | 123,000 | 1,500 |
| 2015-04-24 | 152 | 152 | 150 | 151 | 411,000 | 1,510 |
| 2015-04-23 | 152 | 153 | 152 | 152 | 122,000 | 1,520 |
| 2015-04-22 | 154 | 154 | 151 | 151 | 662,000 | 1,510 |
| 2015-04-21 | 157 | 157 | 152 | 154 | 673,000 | 1,540 |
| 2015-04-20 | 156 | 159 | 155 | 157 | 1,575,000 | 1,570 |
| 2015-04-17 | 155 | 163 | 154 | 161 | 1,969,000 | 1,610 |
| 2015-04-16 | 157 | 157 | 153 | 155 | 718,000 | 1,550 |
| 2015-04-15 | 156 | 159 | 155 | 157 | 808,000 | 1,570 |
| 2015-04-14 | 154 | 157 | 154 | 155 | 407,000 | 1,550 |
| 2015-04-13 | 153 | 156 | 152 | 156 | 540,000 | 1,560 |
| 2015-04-10 | 154 | 154 | 152 | 153 | 333,000 | 1,530 |
| 2015-04-09 | 154 | 155 | 153 | 154 | 353,000 | 1,540 |
| 2015-04-08 | 155 | 158 | 153 | 154 | 603,000 | 1,540 |
| 2015-04-07 | 154 | 156 | 152 | 155 | 639,000 | 1,550 |
| 2015-04-06 | 154 | 154 | 151 | 154 | 456,000 | 1,540 |
| 2015-04-03 | 156 | 160 | 153 | 154 | 2,176,000 | 1,540 |
| 2015-04-02 | 150 | 157 | 150 | 156 | 2,128,000 | 1,560 |
| 2015-04-01 | 148 | 152 | 146 | 151 | 318,000 | 1,510 |
| 2015-03-31 | 150 | 150 | 148 | 148 | 97,000 | 1,480 |
| 2015-03-30 | 146 | 152 | 146 | 150 | 219,000 | 1,500 |
| 2015-03-27 | 148 | 148 | 145 | 146 | 186,000 | 1,460 |
| 2015-03-26 | 151 | 151 | 149 | 149 | 103,000 | 1,490 |
| 2015-03-25 | 152 | 152 | 150 | 151 | 86,000 | 1,510 |
| 2015-03-24 | 151 | 152 | 151 | 151 | 43,000 | 1,510 |
| 2015-03-23 | 151 | 152 | 151 | 151 | 155,000 | 1,510 |
| 2015-03-20 | 151 | 152 | 151 | 151 | 73,000 | 1,510 |
| 2015-03-19 | 151 | 152 | 150 | 151 | 86,000 | 1,510 |
| 2015-03-18 | 150 | 152 | 149 | 152 | 120,000 | 1,520 |
| 2015-03-17 | 151 | 152 | 149 | 150 | 127,000 | 1,500 |
| 2015-03-16 | 150 | 151 | 149 | 151 | 135,000 | 1,510 |
| 2015-03-13 | 150 | 152 | 149 | 149 | 154,000 | 1,490 |
| 2015-03-12 | 149 | 150 | 148 | 149 | 68,000 | 1,490 |
| 2015-03-11 | 148 | 149 | 148 | 149 | 123,000 | 1,490 |
| 2015-03-10 | 149 | 150 | 148 | 149 | 107,000 | 1,490 |
| 2015-03-09 | 150 | 151 | 148 | 148 | 226,000 | 1,480 |
| 2015-03-06 | 151 | 151 | 150 | 151 | 178,000 | 1,510 |
| 2015-03-05 | 151 | 152 | 151 | 151 | 70,000 | 1,510 |
| 2015-03-04 | 151 | 152 | 151 | 152 | 193,000 | 1,520 |
| 2015-03-03 | 154 | 155 | 153 | 154 | 247,000 | 1,540 |
| 2015-03-02 | 155 | 156 | 154 | 155 | 126,000 | 1,550 |
| 2015-02-27 | 155 | 156 | 154 | 155 | 193,000 | 1,550 |
| 2015-02-26 | 154 | 155 | 154 | 154 | 138,000 | 1,540 |
| 2015-02-25 | 156 | 156 | 154 | 155 | 135,000 | 1,550 |
| 2015-02-24 | 153 | 157 | 153 | 155 | 521,000 | 1,550 |
| 2015-02-23 | 154 | 154 | 151 | 153 | 159,000 | 1,530 |
| 2015-02-20 | 151 | 153 | 150 | 151 | 168,000 | 1,510 |
| 2015-02-19 | 150 | 151 | 149 | 150 | 101,000 | 1,500 |
| 2015-02-18 | 149 | 151 | 149 | 150 | 110,000 | 1,500 |
| 2015-02-17 | 150 | 150 | 149 | 150 | 68,000 | 1,500 |
| 2015-02-16 | 151 | 151 | 149 | 149 | 139,000 | 1,490 |
| 2015-02-13 | 150 | 150 | 149 | 150 | 92,000 | 1,500 |
| 2015-02-12 | 150 | 150 | 149 | 149 | 43,000 | 1,490 |
| 2015-02-10 | 150 | 150 | 149 | 149 | 71,000 | 1,490 |
| 2015-02-09 | 148 | 150 | 148 | 150 | 119,000 | 1,500 |
| 2015-02-06 | 150 | 150 | 148 | 148 | 147,000 | 1,480 |
| 2015-02-05 | 148 | 149 | 147 | 148 | 94,000 | 1,480 |
| 2015-02-04 | 146 | 149 | 146 | 148 | 173,000 | 1,480 |
| 2015-02-03 | 148 | 149 | 146 | 146 | 99,000 | 1,460 |
| 2015-02-02 | 149 | 150 | 147 | 147 | 210,000 | 1,470 |
| 2015-01-30 | 147 | 155 | 146 | 151 | 1,335,000 | 1,510 |
| 2015-01-29 | 146 | 147 | 144 | 147 | 216,000 | 1,470 |
| 2015-01-28 | 145 | 147 | 145 | 146 | 123,000 | 1,460 |
| 2015-01-27 | 146 | 147 | 145 | 146 | 81,000 | 1,460 |
| 2015-01-26 | 145 | 147 | 145 | 146 | 64,000 | 1,460 |
| 2015-01-23 | 146 | 147 | 145 | 145 | 194,000 | 1,450 |
| 2015-01-22 | 145 | 148 | 145 | 146 | 288,000 | 1,460 |
| 2015-01-21 | 148 | 148 | 144 | 145 | 1,336,000 | 1,450 |
| 2015-01-20 | 153 | 157 | 153 | 157 | 775,000 | 1,570 |
| 2015-01-19 | 150 | 152 | 149 | 151 | 218,000 | 1,510 |
| 2015-01-16 | 147 | 149 | 147 | 149 | 261,000 | 1,490 |
| 2015-01-15 | 148 | 150 | 147 | 149 | 275,000 | 1,490 |
| 2015-01-14 | 151 | 151 | 150 | 151 | 161,000 | 1,510 |
| 2015-01-13 | 152 | 153 | 151 | 152 | 75,000 | 1,520 |
| 2015-01-09 | 153 | 155 | 153 | 153 | 211,000 | 1,530 |
| 2015-01-08 | 153 | 155 | 152 | 153 | 186,000 | 1,530 |
| 2015-01-07 | 151 | 153 | 151 | 152 | 67,000 | 1,520 |
| 2015-01-06 | 153 | 153 | 151 | 151 | 109,000 | 1,510 |
| 2015-01-05 | 153 | 155 | 153 | 154 | 116,000 | 1,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株