5609 日本鋳造(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,637	1,644	1,620	1,633	30,600	1,633
2017-12-28	1,640	1,654	1,625	1,633	42,400	1,633
2017-12-27	1,615	1,638	1,612	1,638	36,000	1,638
2017-12-26	1,620	1,640	1,610	1,611	60,100	1,611
2017-12-25	1,643	1,643	1,622	1,629	64,000	1,629
2017-12-22	1,606	1,625	1,602	1,617	43,200	1,617
2017-12-21	1,611	1,623	1,596	1,606	31,800	1,606
2017-12-20	1,602	1,630	1,585	1,602	79,600	1,602
2017-12-19	1,625	1,634	1,585	1,602	67,600	1,602
2017-12-18	1,668	1,668	1,617	1,624	94,000	1,624
2017-12-15	1,640	1,667	1,597	1,645	257,400	1,645
2017-12-14	1,522	1,597	1,519	1,583	98,700	1,583
2017-12-13	1,533	1,533	1,521	1,522	6,000	1,522
2017-12-12	1,533	1,535	1,526	1,527	8,300	1,527
2017-12-11	1,529	1,543	1,525	1,527	14,500	1,527
2017-12-08	1,519	1,529	1,519	1,527	12,000	1,527
2017-12-07	1,525	1,538	1,508	1,522	21,700	1,522
2017-12-06	1,548	1,555	1,520	1,526	18,800	1,526
2017-12-05	1,562	1,562	1,527	1,544	20,900	1,544
2017-12-04	1,570	1,570	1,547	1,552	29,100	1,552
2017-12-01	1,570	1,587	1,540	1,562	83,000	1,562
2017-11-30	1,529	1,529	1,518	1,527	7,500	1,527
2017-11-29	1,506	1,526	1,501	1,523	14,900	1,523
2017-11-28	1,520	1,520	1,503	1,506	11,800	1,506
2017-11-27	1,513	1,537	1,510	1,523	21,600	1,523
2017-11-24	1,515	1,523	1,511	1,513	11,400	1,513
2017-11-22	1,516	1,528	1,512	1,518	17,500	1,518
2017-11-21	1,525	1,525	1,508	1,516	7,700	1,516
2017-11-20	1,505	1,531	1,485	1,522	12,400	1,522
2017-11-17	1,515	1,515	1,498	1,498	12,600	1,498
2017-11-16	1,447	1,510	1,439	1,501	20,900	1,501
2017-11-15	1,520	1,520	1,473	1,476	41,400	1,476
2017-11-13	1,560	1,560	1,544	1,544	16,900	1,544
2017-11-10	1,550	1,573	1,550	1,560	15,000	1,560
2017-11-09	1,575	1,575	1,550	1,566	35,500	1,566
2017-11-08	1,550	1,579	1,541	1,566	60,800	1,566
2017-11-07	1,531	1,555	1,530	1,549	25,600	1,549
2017-11-06	1,550	1,550	1,528	1,536	33,100	1,536
2017-11-02	1,568	1,579	1,541	1,555	56,300	1,555
2017-11-01	1,556	1,608	1,548	1,560	221,300	1,560
2017-10-31	1,553	1,556	1,536	1,552	28,800	1,552
2017-10-30	1,555	1,561	1,543	1,557	29,700	1,557
2017-10-27	1,550	1,550	1,533	1,545	35,800	1,545
2017-10-26	1,550	1,570	1,535	1,543	80,500	1,543
2017-10-25	1,562	1,610	1,511	1,515	215,100	1,515
2017-10-24	1,528	1,528	1,511	1,511	53,000	1,511
2017-10-23	1,531	1,549	1,511	1,539	127,100	1,539
2017-10-20	1,570	1,614	1,530	1,611	108,200	1,611
2017-10-19	1,515	1,690	1,511	1,558	225,500	1,558
2017-10-18	1,499	1,509	1,488	1,509	20,000	1,509
2017-10-17	1,499	1,510	1,493	1,494	21,300	1,494
2017-10-16	1,513	1,513	1,487	1,500	31,100	1,500
2017-10-13	1,512	1,512	1,494	1,494	36,500	1,494
2017-10-12	1,508	1,520	1,506	1,512	19,000	1,512
2017-10-11	1,519	1,530	1,501	1,503	28,700	1,503
2017-10-10	1,509	1,531	1,502	1,519	30,900	1,519
2017-10-06	1,511	1,511	1,494	1,495	17,600	1,495
2017-10-05	1,501	1,513	1,501	1,510	22,800	1,510
2017-10-04	1,532	1,532	1,499	1,505	34,800	1,505
2017-10-03	1,559	1,565	1,528	1,534	40,600	1,534
2017-10-02	1,489	1,540	1,484	1,540	62,100	1,540
2017-09-29	1,517	1,517	1,483	1,500	70,600	1,500
2017-09-28	1,555	1,575	1,522	1,532	57,200	1,532
2017-09-27	1,597	1,610	1,490	1,542	87,700	1,542
2017-09-26	163	163	160	161	740,000	1,610
2017-09-25	165	166	163	163	589,000	1,630
2017-09-22	164	167	162	165	968,000	1,650
2017-09-21	167	169	163	168	2,780,000	1,680
2017-09-20	160	167	159	166	5,298,000	1,660
2017-09-19	169	181	157	161	24,427,000	1,610
2017-09-15	133	136	133	134	231,000	1,340
2017-09-14	138	138	132	133	366,000	1,330
2017-09-13	136	138	136	136	244,000	1,360
2017-09-12	135	135	133	134	149,000	1,340
2017-09-11	129	135	129	132	362,000	1,320
2017-09-08	129	130	128	128	229,000	1,280
2017-09-07	132	132	128	130	220,000	1,300
2017-09-06	125	131	124	130	624,000	1,300
2017-09-05	138	138	129	130	1,107,000	1,300
2017-09-04	141	142	138	139	423,000	1,390
2017-09-01	145	145	143	143	170,000	1,430
2017-08-31	142	145	141	144	310,000	1,440
2017-08-30	143	144	140	142	366,000	1,420
2017-08-29	143	143	142	143	200,000	1,430
2017-08-28	147	147	144	145	226,000	1,450
2017-08-25	146	146	144	144	360,000	1,440
2017-08-24	147	148	146	146	419,000	1,460
2017-08-23	142	149	140	149	1,055,000	1,490
2017-08-22	138	144	138	141	754,000	1,410
2017-08-21	142	142	139	139	216,000	1,390
2017-08-18	142	144	140	140	418,000	1,400
2017-08-17	145	146	143	146	496,000	1,460
2017-08-16	142	144	141	143	741,000	1,430
2017-08-15	139	143	137	141	763,000	1,410
2017-08-14	137	139	133	136	1,485,000	1,360
2017-08-10	152	153	142	144	1,362,000	1,440
2017-08-09	155	156	150	151	858,000	1,510
2017-08-08	154	159	154	156	1,009,000	1,560
2017-08-07	153	154	151	154	725,000	1,540
2017-08-04	150	155	148	153	1,402,000	1,530
2017-08-03	156	157	150	152	1,631,000	1,520
2017-08-02	153	162	149	159	2,808,000	1,590
2017-08-01	171	172	147	154	7,503,000	1,540
2017-07-31	173	191	170	175	15,940,000	1,750
2017-07-28	176	177	166	173	3,161,000	1,730
2017-07-27	179	181	174	176	3,203,000	1,760
2017-07-26	174	180	170	179	7,020,000	1,790
2017-07-25	169	177	167	176	4,964,000	1,760
2017-07-24	165	180	165	171	9,794,000	1,710
2017-07-21	178	184	163	169	23,652,000	1,690
2017-07-20	144	146	140	142	1,576,000	1,420
2017-07-19	135	143	133	141	2,066,000	1,410
2017-07-18	134	135	129	134	1,833,000	1,340
2017-07-14	132	132	126	127	998,000	1,270
2017-07-13	135	136	130	132	1,209,000	1,320
2017-07-12	135	137	134	134	824,000	1,340
2017-07-11	133	139	132	137	2,585,000	1,370
2017-07-10	135	156	131	136	17,597,000	1,360
2017-07-07	118	129	115	127	6,797,000	1,270
2017-07-06	115	119	112	119	914,000	1,190
2017-07-05	112	114	112	113	156,000	1,130
2017-07-04	115	115	112	112	518,000	1,120
2017-07-03	113	116	111	116	409,000	1,160
2017-06-30	113	113	111	112	203,000	1,120
2017-06-29	113	115	111	114	572,000	1,140
2017-06-28	110	114	110	113	950,000	1,130
2017-06-27	109	110	109	110	55,000	1,100
2017-06-26	108	110	108	109	40,000	1,090
2017-06-23	109	110	108	108	71,000	1,080
2017-06-22	109	109	108	108	76,000	1,080
2017-06-21	109	110	109	109	47,000	1,090
2017-06-20	110	110	109	109	74,000	1,090
2017-06-19	110	110	109	110	30,000	1,100
2017-06-16	108	110	108	109	46,000	1,090
2017-06-15	108	110	107	107	103,000	1,070
2017-06-14	108	112	107	108	485,000	1,080
2017-06-13	106	107	106	107	39,000	1,070
2017-06-12	108	108	107	107	47,000	1,070
2017-06-09	107	108	106	106	30,000	1,060
2017-06-08	107	108	107	107	57,000	1,070
2017-06-07	106	107	106	107	37,000	1,070
2017-06-06	108	108	106	106	131,000	1,060
2017-06-05	108	109	107	107	58,000	1,070
2017-06-02	107	108	106	108	95,000	1,080
2017-06-01	107	107	106	107	64,000	1,070
2017-05-31	108	108	106	106	25,000	1,060
2017-05-30	107	108	106	108	25,000	1,080
2017-05-29	108	108	107	107	34,000	1,070
2017-05-26	108	108	107	107	45,000	1,070
2017-05-25	108	109	108	108	23,000	1,080
2017-05-24	107	109	107	109	108,000	1,090
2017-05-23	108	108	106	106	167,000	1,060
2017-05-22	106	109	106	108	82,000	1,080
2017-05-19	105	108	105	106	120,000	1,060
2017-05-18	105	106	104	105	143,000	1,050
2017-05-17	107	107	106	106	18,000	1,060
2017-05-16	108	108	106	108	34,000	1,080
2017-05-15	109	109	107	108	112,000	1,080
2017-05-12	110	110	108	109	73,000	1,090
2017-05-11	109	112	109	109	580,000	1,090
2017-05-10	106	110	106	110	387,000	1,100
2017-05-09	107	107	106	107	141,000	1,070
2017-05-08	106	108	105	108	99,000	1,080
2017-05-02	105	106	105	105	21,000	1,050
2017-05-01	105	106	104	105	99,000	1,050
2017-04-28	106	107	106	106	31,000	1,060
2017-04-27	105	107	105	106	33,000	1,060
2017-04-26	104	105	104	105	66,000	1,050
2017-04-25	103	104	103	103	85,000	1,030
2017-04-24	105	105	103	104	83,000	1,040
2017-04-21	106	107	103	104	338,000	1,040
2017-04-20	103	105	103	104	184,000	1,040
2017-04-19	103	103	101	102	105,000	1,020
2017-04-18	103	103	102	103	64,000	1,030
2017-04-17	101	102	101	102	76,000	1,020
2017-04-14	101	101	100	101	29,000	1,010
2017-04-13	101	102	100	101	111,000	1,010
2017-04-12	102	103	101	101	33,000	1,010
2017-04-11	103	104	103	104	39,000	1,040
2017-04-10	104	104	103	103	49,000	1,030
2017-04-07	102	105	101	103	166,000	1,030
2017-04-06	102	102	100	101	137,000	1,010
2017-04-05	106	106	101	103	209,000	1,030
2017-04-04	107	108	103	104	356,000	1,040
2017-04-03	108	109	107	108	65,000	1,080
2017-03-31	110	112	108	109	450,000	1,090
2017-03-30	107	138	107	110	5,737,000	1,100
2017-03-29	107	107	105	107	61,000	1,070
2017-03-28	107	108	107	108	14,000	1,080
2017-03-27	108	108	107	107	40,000	1,070
2017-03-24	107	108	107	108	35,000	1,080
2017-03-23	106	107	106	107	69,000	1,070
2017-03-22	107	107	106	107	71,000	1,070
2017-03-21	109	109	108	108	104,000	1,080
2017-03-17	109	109	109	109	31,000	1,090
2017-03-16	109	110	109	109	16,000	1,090
2017-03-15	110	110	109	109	99,000	1,090
2017-03-14	110	111	110	110	37,000	1,100
2017-03-13	111	111	108	109	149,000	1,090
2017-03-10	112	112	111	112	26,000	1,120
2017-03-09	112	112	111	112	78,000	1,120
2017-03-08	111	112	111	112	76,000	1,120
2017-03-07	110	111	110	111	112,000	1,110
2017-03-06	111	111	110	111	23,000	1,110
2017-03-03	111	112	111	112	110,000	1,120
2017-03-02	111	113	111	112	295,000	1,120
2017-03-01	109	110	109	110	38,000	1,100
2017-02-28	110	110	109	110	68,000	1,100
2017-02-27	109	110	109	110	69,000	1,100
2017-02-24	110	110	109	110	37,000	1,100
2017-02-23	111	111	110	110	53,000	1,100
2017-02-22	111	112	110	111	70,000	1,110
2017-02-21	112	112	111	111	48,000	1,110
2017-02-20	111	112	111	112	34,000	1,120
2017-02-17	112	113	111	112	127,000	1,120
2017-02-16	111	113	111	112	133,000	1,120
2017-02-15	110	111	110	110	48,000	1,100
2017-02-14	111	111	109	110	160,000	1,100
2017-02-13	110	111	110	110	50,000	1,100
2017-02-10	111	111	109	109	89,000	1,090
2017-02-09	110	110	109	110	27,000	1,100
2017-02-08	109	110	109	109	27,000	1,090
2017-02-07	109	109	108	108	27,000	1,080
2017-02-06	109	109	108	109	59,000	1,090
2017-02-03	108	110	108	109	58,000	1,090
2017-02-02	109	109	108	108	28,000	1,080
2017-02-01	108	110	108	109	72,000	1,090
2017-01-31	110	110	108	108	123,000	1,080
2017-01-30	110	111	110	110	80,000	1,100
2017-01-27	110	111	110	110	61,000	1,100
2017-01-26	109	110	109	110	138,000	1,100
2017-01-25	109	109	107	109	34,000	1,090
2017-01-24	107	108	106	107	104,000	1,070
2017-01-23	106	109	104	107	349,000	1,070
2017-01-20	111	111	110	110	307,000	1,100
2017-01-19	111	114	111	112	538,000	1,120
2017-01-18	108	113	108	111	481,000	1,110
2017-01-17	110	110	107	108	148,000	1,080
2017-01-16	111	111	110	110	63,000	1,100
2017-01-13	109	111	109	111	68,000	1,110
2017-01-12	111	111	109	110	141,000	1,100
2017-01-11	110	111	109	111	65,000	1,110
2017-01-10	110	110	109	109	181,000	1,090
2017-01-06	110	111	109	110	78,000	1,100
2017-01-05	110	111	110	111	118,000	1,110
2017-01-04	108	110	108	110	118,000	1,100

分割・併合履歴： [2017-09-27]1株→0.1株