5609 日本鋳造(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	107	109	107	108	86,000	1,080
2016-12-29	108	108	106	107	76,000	1,070
2016-12-28	107	109	107	108	64,000	1,080
2016-12-27	107	108	106	107	120,000	1,070
2016-12-26	109	109	106	107	212,000	1,070
2016-12-22	110	110	108	108	137,000	1,080
2016-12-21	109	112	109	110	361,000	1,100
2016-12-20	108	109	107	109	148,000	1,090
2016-12-19	108	109	108	108	60,000	1,080
2016-12-16	111	111	108	108	209,000	1,080
2016-12-15	110	110	108	110	186,000	1,100
2016-12-14	111	111	109	110	173,000	1,100
2016-12-13	113	113	110	111	201,000	1,110
2016-12-12	113	114	112	112	88,000	1,120
2016-12-09	113	115	112	113	305,000	1,130
2016-12-08	113	113	111	112	157,000	1,120
2016-12-07	112	113	111	113	176,000	1,130
2016-12-06	109	113	109	112	367,000	1,120
2016-12-05	108	110	108	109	78,000	1,090
2016-12-02	109	109	108	108	118,000	1,080
2016-12-01	110	111	108	108	258,000	1,080
2016-11-30	109	110	109	109	53,000	1,090
2016-11-29	109	109	107	108	43,000	1,080
2016-11-28	108	109	105	109	139,000	1,090
2016-11-25	111	113	107	107	269,000	1,070
2016-11-24	109	111	108	110	164,000	1,100
2016-11-22	108	109	108	109	138,000	1,090
2016-11-21	106	109	106	108	150,000	1,080
2016-11-18	105	106	104	106	141,000	1,060
2016-11-17	104	105	104	104	78,000	1,040
2016-11-16	104	105	104	105	50,000	1,050
2016-11-15	104	104	103	104	30,000	1,040
2016-11-14	103	104	103	104	59,000	1,040
2016-11-11	101	103	101	102	78,000	1,020
2016-11-10	101	102	100	101	64,000	1,010
2016-11-09	103	104	96	98	154,000	980
2016-11-08	103	105	103	103	55,000	1,030
2016-11-07	100	102	100	102	48,000	1,020
2016-11-04	103	103	101	102	44,000	1,020
2016-11-02	105	105	102	103	67,000	1,030
2016-11-01	106	106	105	105	32,000	1,050
2016-10-31	106	106	104	105	21,000	1,050
2016-10-28	105	106	104	105	48,000	1,050
2016-10-27	107	107	105	105	94,000	1,050
2016-10-26	107	107	106	107	54,000	1,070
2016-10-25	106	108	105	106	58,000	1,060
2016-10-24	105	106	104	105	73,000	1,050
2016-10-21	105	105	103	104	372,000	1,040
2016-10-20	110	113	109	111	333,000	1,110
2016-10-19	111	111	109	111	122,000	1,110
2016-10-18	111	111	109	110	125,000	1,100
2016-10-17	111	112	109	112	73,000	1,120
2016-10-14	112	115	110	111	590,000	1,110
2016-10-13	108	113	107	113	336,000	1,130
2016-10-12	108	111	108	108	189,000	1,080
2016-10-11	104	113	104	111	597,000	1,110
2016-10-07	106	106	103	104	64,000	1,040
2016-10-06	105	107	103	106	372,000	1,060
2016-10-05	101	102	100	102	132,000	1,020
2016-10-04	101	102	100	101	82,000	1,010
2016-10-03	101	101	101	101	5,000	1,010
2016-09-30	100	101	100	101	16,000	1,010
2016-09-29	100	100	99	100	99,000	1,000
2016-09-28	98	100	98	99	24,000	990
2016-09-27	100	100	98	99	55,000	990
2016-09-26	100	100	100	100	8,000	1,000
2016-09-23	100	100	100	100	21,000	1,000
2016-09-21	100	100	99	100	24,000	1,000
2016-09-20	99	100	98	99	30,000	990
2016-09-16	99	100	99	100	4,000	1,000
2016-09-15	99	99	98	99	10,000	990
2016-09-14	100	100	99	100	18,000	1,000
2016-09-13	100	101	100	100	6,000	1,000
2016-09-12	100	101	99	100	48,000	1,000
2016-09-09	100	101	100	101	51,000	1,010
2016-09-08	100	101	100	100	16,000	1,000
2016-09-07	99	100	99	100	26,000	1,000
2016-09-06	99	100	99	100	24,000	1,000
2016-09-05	99	100	99	99	35,000	990
2016-09-02	100	100	98	98	55,000	980
2016-09-01	99	100	98	100	83,000	1,000
2016-08-31	98	99	97	99	31,000	990
2016-08-30	98	99	98	99	20,000	990
2016-08-29	96	97	96	97	22,000	970
2016-08-26	97	97	95	96	21,000	960
2016-08-25	96	97	95	97	37,000	970
2016-08-24	97	98	96	97	25,000	970
2016-08-23	97	97	97	97	36,000	970
2016-08-22	97	97	96	97	32,000	970
2016-08-19	96	97	96	97	59,000	970
2016-08-18	98	98	97	97	77,000	970
2016-08-17	99	99	98	99	22,000	990
2016-08-16	99	100	99	99	8,000	990
2016-08-15	99	100	98	99	21,000	990
2016-08-12	99	100	99	99	43,000	990
2016-08-10	100	100	99	99	29,000	990
2016-08-09	100	100	99	100	14,000	1,000
2016-08-08	100	101	98	100	78,000	1,000
2016-08-05	99	100	98	100	75,000	1,000
2016-08-04	98	99	97	98	72,000	980
2016-08-03	100	100	98	99	80,000	990
2016-08-02	101	101	101	101	4,000	1,010
2016-08-01	101	101	100	101	40,000	1,010
2016-07-29	101	101	99	101	46,000	1,010
2016-07-28	101	101	100	100	43,000	1,000
2016-07-27	100	102	100	102	128,000	1,020
2016-07-26	102	103	100	101	48,000	1,010
2016-07-25	101	104	100	103	76,000	1,030
2016-07-22	100	101	99	100	38,000	1,000
2016-07-21	99	102	99	100	389,000	1,000
2016-07-20	105	109	104	107	406,000	1,070
2016-07-19	102	106	102	105	231,000	1,050
2016-07-15	98	101	98	101	109,000	1,010
2016-07-14	99	99	95	97	93,000	970
2016-07-13	98	99	97	98	49,000	980
2016-07-12	97	98	96	97	43,000	970
2016-07-11	95	96	94	95	96,000	950
2016-07-08	94	95	93	93	24,000	930
2016-07-07	93	95	93	95	31,000	950
2016-07-06	95	95	92	93	85,000	930
2016-07-05	96	96	95	96	37,000	960
2016-07-04	96	96	96	96	28,000	960
2016-07-01	97	97	96	97	20,000	970
2016-06-30	97	98	95	96	97,000	960
2016-06-29	96	97	96	96	46,000	960
2016-06-28	92	95	92	95	46,000	950
2016-06-27	94	96	94	95	60,000	950
2016-06-24	101	101	91	95	156,000	950
2016-06-23	101	101	100	100	2,000	1,000
2016-06-22	102	102	99	100	82,000	1,000
2016-06-21	99	100	99	100	57,000	1,000
2016-06-20	96	99	96	99	58,000	990
2016-06-17	97	98	96	97	65,000	970
2016-06-16	102	102	95	97	137,000	970
2016-06-15	96	107	96	101	236,000	1,010
2016-06-14	98	99	96	96	71,000	960
2016-06-13	103	104	100	100	93,000	1,000
2016-06-10	102	103	101	103	27,000	1,030
2016-06-09	102	102	101	102	54,000	1,020
2016-06-08	104	104	102	103	35,000	1,030
2016-06-07	103	103	102	102	37,000	1,020
2016-06-06	103	104	102	102	42,000	1,020
2016-06-03	104	105	103	104	126,000	1,040
2016-06-02	105	105	103	104	59,000	1,040
2016-06-01	105	105	105	105	56,000	1,050
2016-05-31	106	106	105	105	35,000	1,050
2016-05-30	106	106	104	106	109,000	1,060
2016-05-27	104	104	103	103	25,000	1,030
2016-05-26	105	105	103	103	91,000	1,030
2016-05-25	106	108	105	106	49,000	1,060
2016-05-24	108	109	106	106	75,000	1,060
2016-05-23	105	110	105	110	254,000	1,100
2016-05-20	103	105	102	104	31,000	1,040
2016-05-19	103	104	102	104	75,000	1,040
2016-05-18	102	104	102	103	29,000	1,030
2016-05-17	102	102	101	102	49,000	1,020
2016-05-16	104	105	103	103	34,000	1,030
2016-05-13	103	104	103	104	23,000	1,040
2016-05-12	104	104	102	104	83,000	1,040
2016-05-11	105	105	104	105	28,000	1,050
2016-05-10	104	105	103	104	38,000	1,040
2016-05-09	106	107	103	105	90,000	1,050
2016-05-06	105	106	104	105	43,000	1,050
2016-05-02	106	106	104	104	94,000	1,040
2016-04-28	110	111	109	110	110,000	1,100
2016-04-27	110	113	110	111	137,000	1,110
2016-04-26	112	112	111	112	125,000	1,120
2016-04-25	112	113	110	113	231,000	1,130
2016-04-22	114	115	111	112	488,000	1,120
2016-04-21	117	123	111	112	3,430,000	1,120
2016-04-20	105	106	104	105	204,000	1,050
2016-04-19	105	105	102	104	187,000	1,040
2016-04-18	97	107	97	105	488,000	1,050
2016-04-15	99	99	99	99	7,000	990
2016-04-14	98	100	98	100	30,000	1,000
2016-04-13	97	98	97	98	48,000	980
2016-04-12	95	96	95	96	25,000	960
2016-04-11	94	95	93	95	11,000	950
2016-04-08	92	95	92	95	38,000	950
2016-04-07	93	94	93	93	24,000	930
2016-04-06	93	94	93	93	37,000	930
2016-04-05	96	96	94	94	62,000	940
2016-04-04	97	98	96	97	36,000	970
2016-04-01	100	100	97	97	85,000	970
2016-03-31	100	100	99	100	27,000	1,000
2016-03-30	99	99	98	98	26,000	980
2016-03-29	97	100	97	99	37,000	990
2016-03-28	101	102	99	99	80,000	990
2016-03-25	101	102	100	102	34,000	1,020
2016-03-24	101	101	100	100	52,000	1,000
2016-03-23	101	102	101	101	28,000	1,010
2016-03-22	101	102	101	102	29,000	1,020
2016-03-18	100	101	99	101	19,000	1,010
2016-03-17	101	103	100	101	68,000	1,010
2016-03-16	100	102	99	101	84,000	1,010
2016-03-15	98	100	98	100	91,000	1,000
2016-03-14	99	102	99	99	115,000	990
2016-03-11	97	99	96	98	38,000	980
2016-03-10	97	98	97	98	24,000	980
2016-03-09	98	98	95	97	96,000	970
2016-03-08	99	99	96	98	125,000	980
2016-03-07	99	99	98	99	63,000	990
2016-03-04	93	97	92	97	186,000	970
2016-03-03	89	93	89	93	96,000	930
2016-03-02	90	90	89	89	49,000	890
2016-03-01	89	89	88	89	69,000	890
2016-02-29	89	90	89	89	52,000	890
2016-02-26	90	90	88	88	51,000	880
2016-02-25	88	90	87	89	127,000	890
2016-02-24	86	88	86	88	50,000	880
2016-02-23	90	90	87	87	77,000	870
2016-02-22	87	92	86	89	91,000	890
2016-02-19	87	88	85	87	85,000	870
2016-02-18	84	88	84	86	100,000	860
2016-02-17	84	86	82	83	88,000	830
2016-02-16	81	84	81	83	95,000	830
2016-02-15	81	82	79	81	180,000	810
2016-02-12	81	83	78	79	275,000	790
2016-02-10	87	87	84	86	127,000	860
2016-02-09	88	88	86	87	118,000	870
2016-02-08	88	90	88	89	75,000	890
2016-02-05	91	91	89	90	107,000	900
2016-02-04	92	92	91	92	58,000	920
2016-02-03	93	93	91	92	49,000	920
2016-02-02	95	95	93	94	46,000	940
2016-02-01	93	96	92	95	125,000	950
2016-01-29	89	91	89	91	51,000	910
2016-01-28	91	91	90	90	100,000	900
2016-01-27	91	93	91	91	59,000	910
2016-01-26	92	92	90	90	199,000	900
2016-01-25	94	95	93	94	116,000	940
2016-01-22	91	94	90	93	150,000	930
2016-01-21	90	93	89	90	207,000	900
2016-01-20	90	91	89	90	166,000	900
2016-01-19	91	92	91	92	100,000	920
2016-01-18	90	92	89	92	149,000	920
2016-01-15	96	96	94	94	92,000	940
2016-01-14	95	96	93	95	201,000	950
2016-01-13	97	97	96	97	131,000	970
2016-01-12	98	98	95	96	185,000	960
2016-01-08	98	100	98	98	196,000	980
2016-01-07	101	101	98	99	132,000	990
2016-01-06	103	103	101	101	52,000	1,010
2016-01-05	102	103	102	103	26,000	1,030
2016-01-04	103	104	102	102	113,000	1,020

分割・併合履歴： [2017-09-27]1株→0.1株