5609 日本鋳造(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2875879775879411,800794
2018-12-2774075874075712,000757
2018-12-2675075067071055,600710
2018-12-2574074070070548,200705
2018-12-2179180476077917,500779
2018-12-2081082579179121,600791
2018-12-1988588584584523,700845
2018-12-1890090088188510,100885
2018-12-1793694190390936,400909
2018-12-1494594693294611,300946
2018-12-1395095694794913,300949
2018-12-129529559509537,900953
2018-12-119689689529524,200952
2018-12-109719759689684,900968
2018-12-079899899759843,100984
2018-12-069809889769766,800976
2018-12-059909959819894,100989
2018-12-049991,0039919915,900991
2018-12-039951,0039959965,500996
2018-11-309901,0009909934,000993
2018-11-291,0021,00299299810,100998
2018-11-289959999939999,000999
2018-11-279789909789901,300990
2018-11-269769859769851,300985
2018-11-229809869809821,900982
2018-11-219749909749839,200983
2018-11-209729819729741,500974
2018-11-199809809739803,700980
2018-11-169919959809814,700981
2018-11-159901,0059901,0005,9001,000
2018-11-141,0081,0081,0001,0006,9001,000
2018-11-131,0001,00599799915,500999
2018-11-121,0031,0061,0031,00510,6001,005
2018-11-091,0161,0161,0001,0082,7001,008
2018-11-081,0231,0231,0161,0162,3001,016
2018-11-071,0211,0211,0101,0159001,015
2018-11-061,0081,0101,0051,0092,9001,009
2018-11-051,0141,0211,0041,0043,4001,004
2018-11-021,0231,0231,0011,0214,4001,021
2018-11-011,0161,0201,0161,0201,9001,020
2018-10-311,0051,0231,0051,0094,5001,009
2018-10-309971,0149911,0076,0001,007
2018-10-291,0201,0289979977,400997
2018-10-261,0221,0411,0141,0144,1001,014
2018-10-251,0591,0591,0161,01618,2001,016
2018-10-241,0771,0771,0641,0755,0001,075
2018-10-231,0681,0751,0651,07219,4001,072
2018-10-221,0621,0911,0611,06583,0001,065
2018-10-191,2151,2181,1791,18245,4001,182
2018-10-181,1971,2161,1901,21633,3001,216
2018-10-171,2161,2161,1881,19717,0001,197
2018-10-161,1561,1891,1561,1888,2001,188
2018-10-151,1511,1701,1431,17013,2001,170
2018-10-121,1251,1591,1251,15910,0001,159
2018-10-111,1381,1381,1271,1366,7001,136
2018-10-101,1401,1631,1401,1607,8001,160
2018-10-091,1261,1501,1261,1498,0001,149
2018-10-051,1581,1581,1401,1468,6001,146
2018-10-041,1621,1701,1601,1659,2001,165
2018-10-031,1711,1751,1701,1703,5001,170
2018-10-021,1791,1881,1771,1797,9001,179
2018-10-011,1781,1781,1711,1733,2001,173
2018-09-281,1691,1721,1601,1719,0001,171
2018-09-271,1711,1781,1661,1719,0001,171
2018-09-261,1571,1691,1471,1688,8001,168
2018-09-251,1411,1681,1411,1527,3001,152
2018-09-211,1611,1661,1401,15512,0001,155
2018-09-201,1461,1611,1461,1574,4001,157
2018-09-191,1381,1451,1331,1455,7001,145
2018-09-181,1361,1381,1181,1386,8001,138
2018-09-141,1221,1371,1221,1353,1001,135
2018-09-131,1021,1221,1021,1107,1001,110
2018-09-121,1301,1301,1091,1095,3001,109
2018-09-111,1261,1581,1261,13013,0001,130
2018-09-101,1311,1311,1251,1274,8001,127
2018-09-071,1491,1491,1301,1315,5001,131
2018-09-061,1511,1571,1351,1558,0001,155
2018-09-051,1511,1621,1481,1564,6001,156
2018-09-041,1521,1531,1471,1532,2001,153
2018-09-031,1641,1671,1461,15610,8001,156
2018-08-311,1561,1581,1551,1582,5001,158
2018-08-301,1721,1721,1631,1662,0001,166
2018-08-291,1601,1721,1521,17110,1001,171
2018-08-281,1441,1591,1441,1514,5001,151
2018-08-271,1271,1391,1261,1359,5001,135
2018-08-241,1151,1351,1101,1276,0001,127
2018-08-231,1121,1221,1121,1191,3001,119
2018-08-221,1121,1211,1111,1124,7001,112
2018-08-211,1161,1171,1001,1135,9001,113
2018-08-201,1031,1111,1031,1112,7001,111
2018-08-171,1041,1061,0981,1023,4001,102
2018-08-161,1071,1071,0901,0947,9001,094
2018-08-151,1161,1201,1101,1104,3001,110
2018-08-141,1151,1281,1061,1247,5001,124
2018-08-131,1281,1381,1201,1218,1001,121
2018-08-101,1841,1841,1451,14819,0001,148
2018-08-091,1791,1851,1751,1848,4001,184
2018-08-081,1801,1911,1801,1844,9001,184
2018-08-071,1901,1921,1771,1808,8001,180
2018-08-061,1991,2061,1901,19013,3001,190
2018-08-031,2131,2231,1611,18035,7001,180
2018-08-021,2201,2371,2201,22311,7001,223
2018-08-011,2191,2291,2161,2276,8001,227
2018-07-311,2291,2341,2161,22715,9001,227
2018-07-301,2461,2461,2291,22910,2001,229
2018-07-271,2411,2551,2351,23519,5001,235
2018-07-261,2301,2801,2301,25335,1001,253
2018-07-251,2181,2381,2181,22520,3001,225
2018-07-241,2431,2431,2031,22155,3001,221
2018-07-231,2501,2641,2051,249256,1001,249
2018-07-201,1011,1311,1011,12552,9001,125
2018-07-191,1251,1331,1221,13114,9001,131
2018-07-181,1201,1271,1121,11610,8001,116
2018-07-171,1141,1191,1071,1177,4001,117
2018-07-131,1121,1201,1111,1145,0001,114
2018-07-121,1061,1201,1051,11022,7001,110
2018-07-111,1011,1381,1011,1058,1001,105
2018-07-101,1151,1301,1151,1247,8001,124
2018-07-091,0731,1241,0611,12016,6001,120
2018-07-061,0941,0941,0761,0837,9001,083
2018-07-051,1031,1101,0831,08515,7001,085
2018-07-041,1121,1191,1071,1105,5001,110
2018-07-031,1251,1251,1071,11610,2001,116
2018-07-021,1341,1391,1291,1297,0001,129
2018-06-291,1441,1481,1401,1423,9001,142
2018-06-281,1481,1561,1421,1444,9001,144
2018-06-271,1581,1581,1501,1501,7001,150
2018-06-261,1451,1631,1401,1627,8001,162
2018-06-251,1621,1661,1561,1567,5001,156
2018-06-221,1651,1671,1611,1618,0001,161
2018-06-211,1741,1761,1621,1653,0001,165
2018-06-201,1671,1701,1631,16710,1001,167
2018-06-191,1751,1851,1631,17411,4001,174
2018-06-181,2001,2001,1801,18210,8001,182
2018-06-151,2071,2131,1911,1939,6001,193
2018-06-141,2111,2201,2071,2075,7001,207
2018-06-131,2181,2241,2151,2158,3001,215
2018-06-121,2231,2291,2151,22812,6001,228
2018-06-111,2211,2281,2101,22517,3001,225
2018-06-081,1891,2211,1881,22018,3001,220
2018-06-071,1791,1931,1761,19211,4001,192
2018-06-061,1661,1821,1651,1798,5001,179
2018-06-051,1751,1751,1661,1666,0001,166
2018-06-041,1781,1791,1701,1705,1001,170
2018-06-011,1711,1831,1711,1805,8001,180
2018-05-311,1801,1801,1711,1746,1001,174
2018-05-301,1661,1791,1621,1749,7001,174
2018-05-291,1731,1891,1721,18213,4001,182
2018-05-281,1891,1931,1751,1795,5001,179
2018-05-251,1841,1931,1841,1894,1001,189
2018-05-241,2001,2001,1841,18910,1001,189
2018-05-231,2031,2071,1951,2036,4001,203
2018-05-221,1881,2081,1881,20015,8001,200
2018-05-211,1861,1891,1841,1895,4001,189
2018-05-181,1811,1861,1801,1857,7001,185
2018-05-171,1811,1891,1761,18213,1001,182
2018-05-161,1871,1871,1811,1834,6001,183
2018-05-151,1951,1971,1871,18710,2001,187
2018-05-141,1901,1931,1831,1936,0001,193
2018-05-111,1811,1871,1771,18713,9001,187
2018-05-101,1841,1931,1771,17911,6001,179
2018-05-091,1951,1981,1761,18112,5001,181
2018-05-081,1911,2021,1911,19323,8001,193
2018-05-071,1731,1951,1701,19020,1001,190
2018-05-021,1641,1701,1601,17026,8001,170
2018-05-011,1721,1721,1581,16420,7001,164
2018-04-271,1721,1801,1681,17217,1001,172
2018-04-261,1911,1911,1681,17053,9001,170
2018-04-251,1971,1971,1881,18929,7001,189
2018-04-241,2041,2141,1981,20249,5001,202
2018-04-231,2321,2411,1941,194159,1001,194
2018-04-201,3351,3591,3271,35255,9001,352
2018-04-191,3451,3561,3311,33522,7001,335
2018-04-181,3121,3451,3081,34518,0001,345
2018-04-171,3261,3401,2901,31225,5001,312
2018-04-161,3601,3611,3171,32636,8001,326
2018-04-131,3381,3661,3381,35720,2001,357
2018-04-121,3221,3401,3221,33616,8001,336
2018-04-111,3481,3481,3251,3263,8001,326
2018-04-101,3131,3391,3111,33411,1001,334
2018-04-091,3211,3311,3031,31313,1001,313
2018-04-061,3561,3561,3211,32113,7001,321
2018-04-051,3641,3721,3571,3588,3001,358
2018-04-041,4081,4091,3601,36111,9001,361
2018-04-031,3801,4121,3771,39411,9001,394
2018-03-301,3101,3221,3101,3216,0001,321
2018-03-291,3241,3371,3011,30615,6001,306
2018-03-281,3061,3341,3061,32311,7001,323
2018-03-271,3211,3581,3211,33319,0001,333
2018-03-261,3001,3201,2901,31827,3001,318
2018-03-231,3751,3781,3341,34433,3001,344
2018-03-221,3981,4061,3971,40010,4001,400
2018-03-201,4001,4081,3801,40720,2001,407
2018-03-191,4551,4551,4111,41235,1001,412
2018-03-161,4711,4841,4701,47125,3001,471
2018-03-151,5101,5101,4871,48822,4001,488
2018-03-141,5011,5181,4891,51011,4001,510
2018-03-131,4931,5121,4901,5119,0001,511
2018-03-121,5041,5091,4861,49719,6001,497
2018-03-091,4981,5031,4721,50331,1001,503
2018-03-081,4781,4931,4691,4696,1001,469
2018-03-071,4951,5001,4511,46916,5001,469
2018-03-061,4891,5091,4811,49017,6001,490
2018-03-051,5211,5241,4481,45033,2001,450
2018-03-021,5271,5461,5121,52827,8001,528
2018-03-011,5651,5791,5561,56320,1001,563
2018-02-281,5451,5851,5441,57420,4001,574
2018-02-271,5551,5611,5331,54920,5001,549
2018-02-261,5561,5581,5361,53814,2001,538
2018-02-231,5061,5421,5021,53625,1001,536
2018-02-221,5111,5111,4971,50227,9001,502
2018-02-211,5111,5111,4991,51121,2001,511
2018-02-201,5041,5141,4921,49922,1001,499
2018-02-191,4781,5121,4771,50323,2001,503
2018-02-161,4511,4721,4441,45527,9001,455
2018-02-151,4601,4601,4331,44824,7001,448
2018-02-141,4511,4601,4111,43548,6001,435
2018-02-131,5001,5001,4501,46135,2001,461
2018-02-091,4321,4651,4221,46552,2001,465
2018-02-081,4781,5201,4781,52024,5001,520
2018-02-071,5491,5491,4711,47561,5001,475
2018-02-061,5001,5201,4011,468168,9001,468
2018-02-051,6101,6191,5901,593100,2001,593
2018-02-021,6851,6851,6511,65959,1001,659
2018-02-011,6821,6991,6661,68945,8001,689
2018-01-311,6401,7011,6391,65660,0001,656
2018-01-301,6901,6901,6381,657121,9001,657
2018-01-291,7371,7371,6851,691124,4001,691
2018-01-261,7591,7691,7351,73779,3001,737
2018-01-251,7861,7991,7551,755126,4001,755
2018-01-241,7621,8201,7611,803159,6001,803
2018-01-231,8201,8371,7501,767258,0001,767
2018-01-221,9731,9801,8021,819752,9001,819
2018-01-191,7761,8711,7761,866363,7001,866
2018-01-181,7881,7981,7611,77599,2001,775
2018-01-171,7431,7851,7291,77199,2001,771
2018-01-161,7821,7921,7311,740113,0001,740
2018-01-151,7501,7761,7431,772145,3001,772
2018-01-121,6831,7281,6821,72097,6001,720
2018-01-111,6811,6881,6611,67349,9001,673
2018-01-101,6951,7031,6821,68838,5001,688
2018-01-091,6921,7051,6721,69897,9001,698
2018-01-051,6511,6701,6461,66936,3001,669
2018-01-041,6361,6541,6361,65357,8001,653

分割・併合履歴 : [2017-09-27]1株→0.1株