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