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
2018-12-28	758	797	758	794	11,800	794
2018-12-27	740	758	740	757	12,000	757
2018-12-26	750	750	670	710	55,600	710
2018-12-25	740	740	700	705	48,200	705
2018-12-21	791	804	760	779	17,500	779
2018-12-20	810	825	791	791	21,600	791
2018-12-19	885	885	845	845	23,700	845
2018-12-18	900	900	881	885	10,100	885
2018-12-17	936	941	903	909	36,400	909
2018-12-14	945	946	932	946	11,300	946
2018-12-13	950	956	947	949	13,300	949
2018-12-12	952	955	950	953	7,900	953
2018-12-11	968	968	952	952	4,200	952
2018-12-10	971	975	968	968	4,900	968
2018-12-07	989	989	975	984	3,100	984
2018-12-06	980	988	976	976	6,800	976
2018-12-05	990	995	981	989	4,100	989
2018-12-04	999	1,003	991	991	5,900	991
2018-12-03	995	1,003	995	996	5,500	996
2018-11-30	990	1,000	990	993	4,000	993
2018-11-29	1,002	1,002	992	998	10,100	998
2018-11-28	995	999	993	999	9,000	999
2018-11-27	978	990	978	990	1,300	990
2018-11-26	976	985	976	985	1,300	985
2018-11-22	980	986	980	982	1,900	982
2018-11-21	974	990	974	983	9,200	983
2018-11-20	972	981	972	974	1,500	974
2018-11-19	980	980	973	980	3,700	980
2018-11-16	991	995	980	981	4,700	981
2018-11-15	990	1,005	990	1,000	5,900	1,000
2018-11-14	1,008	1,008	1,000	1,000	6,900	1,000
2018-11-13	1,000	1,005	997	999	15,500	999
2018-11-12	1,003	1,006	1,003	1,005	10,600	1,005
2018-11-09	1,016	1,016	1,000	1,008	2,700	1,008
2018-11-08	1,023	1,023	1,016	1,016	2,300	1,016
2018-11-07	1,021	1,021	1,010	1,015	900	1,015
2018-11-06	1,008	1,010	1,005	1,009	2,900	1,009
2018-11-05	1,014	1,021	1,004	1,004	3,400	1,004
2018-11-02	1,023	1,023	1,001	1,021	4,400	1,021
2018-11-01	1,016	1,020	1,016	1,020	1,900	1,020
2018-10-31	1,005	1,023	1,005	1,009	4,500	1,009
2018-10-30	997	1,014	991	1,007	6,000	1,007
2018-10-29	1,020	1,028	997	997	7,400	997
2018-10-26	1,022	1,041	1,014	1,014	4,100	1,014
2018-10-25	1,059	1,059	1,016	1,016	18,200	1,016
2018-10-24	1,077	1,077	1,064	1,075	5,000	1,075
2018-10-23	1,068	1,075	1,065	1,072	19,400	1,072
2018-10-22	1,062	1,091	1,061	1,065	83,000	1,065
2018-10-19	1,215	1,218	1,179	1,182	45,400	1,182
2018-10-18	1,197	1,216	1,190	1,216	33,300	1,216
2018-10-17	1,216	1,216	1,188	1,197	17,000	1,197
2018-10-16	1,156	1,189	1,156	1,188	8,200	1,188
2018-10-15	1,151	1,170	1,143	1,170	13,200	1,170
2018-10-12	1,125	1,159	1,125	1,159	10,000	1,159
2018-10-11	1,138	1,138	1,127	1,136	6,700	1,136
2018-10-10	1,140	1,163	1,140	1,160	7,800	1,160
2018-10-09	1,126	1,150	1,126	1,149	8,000	1,149
2018-10-05	1,158	1,158	1,140	1,146	8,600	1,146
2018-10-04	1,162	1,170	1,160	1,165	9,200	1,165
2018-10-03	1,171	1,175	1,170	1,170	3,500	1,170
2018-10-02	1,179	1,188	1,177	1,179	7,900	1,179
2018-10-01	1,178	1,178	1,171	1,173	3,200	1,173
2018-09-28	1,169	1,172	1,160	1,171	9,000	1,171
2018-09-27	1,171	1,178	1,166	1,171	9,000	1,171
2018-09-26	1,157	1,169	1,147	1,168	8,800	1,168
2018-09-25	1,141	1,168	1,141	1,152	7,300	1,152
2018-09-21	1,161	1,166	1,140	1,155	12,000	1,155
2018-09-20	1,146	1,161	1,146	1,157	4,400	1,157
2018-09-19	1,138	1,145	1,133	1,145	5,700	1,145
2018-09-18	1,136	1,138	1,118	1,138	6,800	1,138
2018-09-14	1,122	1,137	1,122	1,135	3,100	1,135
2018-09-13	1,102	1,122	1,102	1,110	7,100	1,110
2018-09-12	1,130	1,130	1,109	1,109	5,300	1,109
2018-09-11	1,126	1,158	1,126	1,130	13,000	1,130
2018-09-10	1,131	1,131	1,125	1,127	4,800	1,127
2018-09-07	1,149	1,149	1,130	1,131	5,500	1,131
2018-09-06	1,151	1,157	1,135	1,155	8,000	1,155
2018-09-05	1,151	1,162	1,148	1,156	4,600	1,156
2018-09-04	1,152	1,153	1,147	1,153	2,200	1,153
2018-09-03	1,164	1,167	1,146	1,156	10,800	1,156
2018-08-31	1,156	1,158	1,155	1,158	2,500	1,158
2018-08-30	1,172	1,172	1,163	1,166	2,000	1,166
2018-08-29	1,160	1,172	1,152	1,171	10,100	1,171
2018-08-28	1,144	1,159	1,144	1,151	4,500	1,151
2018-08-27	1,127	1,139	1,126	1,135	9,500	1,135
2018-08-24	1,115	1,135	1,110	1,127	6,000	1,127
2018-08-23	1,112	1,122	1,112	1,119	1,300	1,119
2018-08-22	1,112	1,121	1,111	1,112	4,700	1,112
2018-08-21	1,116	1,117	1,100	1,113	5,900	1,113
2018-08-20	1,103	1,111	1,103	1,111	2,700	1,111
2018-08-17	1,104	1,106	1,098	1,102	3,400	1,102
2018-08-16	1,107	1,107	1,090	1,094	7,900	1,094
2018-08-15	1,116	1,120	1,110	1,110	4,300	1,110
2018-08-14	1,115	1,128	1,106	1,124	7,500	1,124
2018-08-13	1,128	1,138	1,120	1,121	8,100	1,121
2018-08-10	1,184	1,184	1,145	1,148	19,000	1,148
2018-08-09	1,179	1,185	1,175	1,184	8,400	1,184
2018-08-08	1,180	1,191	1,180	1,184	4,900	1,184
2018-08-07	1,190	1,192	1,177	1,180	8,800	1,180
2018-08-06	1,199	1,206	1,190	1,190	13,300	1,190
2018-08-03	1,213	1,223	1,161	1,180	35,700	1,180
2018-08-02	1,220	1,237	1,220	1,223	11,700	1,223
2018-08-01	1,219	1,229	1,216	1,227	6,800	1,227
2018-07-31	1,229	1,234	1,216	1,227	15,900	1,227
2018-07-30	1,246	1,246	1,229	1,229	10,200	1,229
2018-07-27	1,241	1,255	1,235	1,235	19,500	1,235
2018-07-26	1,230	1,280	1,230	1,253	35,100	1,253
2018-07-25	1,218	1,238	1,218	1,225	20,300	1,225
2018-07-24	1,243	1,243	1,203	1,221	55,300	1,221
2018-07-23	1,250	1,264	1,205	1,249	256,100	1,249
2018-07-20	1,101	1,131	1,101	1,125	52,900	1,125
2018-07-19	1,125	1,133	1,122	1,131	14,900	1,131
2018-07-18	1,120	1,127	1,112	1,116	10,800	1,116
2018-07-17	1,114	1,119	1,107	1,117	7,400	1,117
2018-07-13	1,112	1,120	1,111	1,114	5,000	1,114
2018-07-12	1,106	1,120	1,105	1,110	22,700	1,110
2018-07-11	1,101	1,138	1,101	1,105	8,100	1,105
2018-07-10	1,115	1,130	1,115	1,124	7,800	1,124
2018-07-09	1,073	1,124	1,061	1,120	16,600	1,120
2018-07-06	1,094	1,094	1,076	1,083	7,900	1,083
2018-07-05	1,103	1,110	1,083	1,085	15,700	1,085
2018-07-04	1,112	1,119	1,107	1,110	5,500	1,110
2018-07-03	1,125	1,125	1,107	1,116	10,200	1,116
2018-07-02	1,134	1,139	1,129	1,129	7,000	1,129
2018-06-29	1,144	1,148	1,140	1,142	3,900	1,142
2018-06-28	1,148	1,156	1,142	1,144	4,900	1,144
2018-06-27	1,158	1,158	1,150	1,150	1,700	1,150
2018-06-26	1,145	1,163	1,140	1,162	7,800	1,162
2018-06-25	1,162	1,166	1,156	1,156	7,500	1,156
2018-06-22	1,165	1,167	1,161	1,161	8,000	1,161
2018-06-21	1,174	1,176	1,162	1,165	3,000	1,165
2018-06-20	1,167	1,170	1,163	1,167	10,100	1,167
2018-06-19	1,175	1,185	1,163	1,174	11,400	1,174
2018-06-18	1,200	1,200	1,180	1,182	10,800	1,182
2018-06-15	1,207	1,213	1,191	1,193	9,600	1,193
2018-06-14	1,211	1,220	1,207	1,207	5,700	1,207
2018-06-13	1,218	1,224	1,215	1,215	8,300	1,215
2018-06-12	1,223	1,229	1,215	1,228	12,600	1,228
2018-06-11	1,221	1,228	1,210	1,225	17,300	1,225
2018-06-08	1,189	1,221	1,188	1,220	18,300	1,220
2018-06-07	1,179	1,193	1,176	1,192	11,400	1,192
2018-06-06	1,166	1,182	1,165	1,179	8,500	1,179
2018-06-05	1,175	1,175	1,166	1,166	6,000	1,166
2018-06-04	1,178	1,179	1,170	1,170	5,100	1,170
2018-06-01	1,171	1,183	1,171	1,180	5,800	1,180
2018-05-31	1,180	1,180	1,171	1,174	6,100	1,174
2018-05-30	1,166	1,179	1,162	1,174	9,700	1,174
2018-05-29	1,173	1,189	1,172	1,182	13,400	1,182
2018-05-28	1,189	1,193	1,175	1,179	5,500	1,179
2018-05-25	1,184	1,193	1,184	1,189	4,100	1,189
2018-05-24	1,200	1,200	1,184	1,189	10,100	1,189
2018-05-23	1,203	1,207	1,195	1,203	6,400	1,203
2018-05-22	1,188	1,208	1,188	1,200	15,800	1,200
2018-05-21	1,186	1,189	1,184	1,189	5,400	1,189
2018-05-18	1,181	1,186	1,180	1,185	7,700	1,185
2018-05-17	1,181	1,189	1,176	1,182	13,100	1,182
2018-05-16	1,187	1,187	1,181	1,183	4,600	1,183
2018-05-15	1,195	1,197	1,187	1,187	10,200	1,187
2018-05-14	1,190	1,193	1,183	1,193	6,000	1,193
2018-05-11	1,181	1,187	1,177	1,187	13,900	1,187
2018-05-10	1,184	1,193	1,177	1,179	11,600	1,179
2018-05-09	1,195	1,198	1,176	1,181	12,500	1,181
2018-05-08	1,191	1,202	1,191	1,193	23,800	1,193
2018-05-07	1,173	1,195	1,170	1,190	20,100	1,190
2018-05-02	1,164	1,170	1,160	1,170	26,800	1,170
2018-05-01	1,172	1,172	1,158	1,164	20,700	1,164
2018-04-27	1,172	1,180	1,168	1,172	17,100	1,172
2018-04-26	1,191	1,191	1,168	1,170	53,900	1,170
2018-04-25	1,197	1,197	1,188	1,189	29,700	1,189
2018-04-24	1,204	1,214	1,198	1,202	49,500	1,202
2018-04-23	1,232	1,241	1,194	1,194	159,100	1,194
2018-04-20	1,335	1,359	1,327	1,352	55,900	1,352
2018-04-19	1,345	1,356	1,331	1,335	22,700	1,335
2018-04-18	1,312	1,345	1,308	1,345	18,000	1,345
2018-04-17	1,326	1,340	1,290	1,312	25,500	1,312
2018-04-16	1,360	1,361	1,317	1,326	36,800	1,326
2018-04-13	1,338	1,366	1,338	1,357	20,200	1,357
2018-04-12	1,322	1,340	1,322	1,336	16,800	1,336
2018-04-11	1,348	1,348	1,325	1,326	3,800	1,326
2018-04-10	1,313	1,339	1,311	1,334	11,100	1,334
2018-04-09	1,321	1,331	1,303	1,313	13,100	1,313
2018-04-06	1,356	1,356	1,321	1,321	13,700	1,321
2018-04-05	1,364	1,372	1,357	1,358	8,300	1,358
2018-04-04	1,408	1,409	1,360	1,361	11,900	1,361
2018-04-03	1,380	1,412	1,377	1,394	11,900	1,394
2018-03-30	1,310	1,322	1,310	1,321	6,000	1,321
2018-03-29	1,324	1,337	1,301	1,306	15,600	1,306
2018-03-28	1,306	1,334	1,306	1,323	11,700	1,323
2018-03-27	1,321	1,358	1,321	1,333	19,000	1,333
2018-03-26	1,300	1,320	1,290	1,318	27,300	1,318
2018-03-23	1,375	1,378	1,334	1,344	33,300	1,344
2018-03-22	1,398	1,406	1,397	1,400	10,400	1,400
2018-03-20	1,400	1,408	1,380	1,407	20,200	1,407
2018-03-19	1,455	1,455	1,411	1,412	35,100	1,412
2018-03-16	1,471	1,484	1,470	1,471	25,300	1,471
2018-03-15	1,510	1,510	1,487	1,488	22,400	1,488
2018-03-14	1,501	1,518	1,489	1,510	11,400	1,510
2018-03-13	1,493	1,512	1,490	1,511	9,000	1,511
2018-03-12	1,504	1,509	1,486	1,497	19,600	1,497
2018-03-09	1,498	1,503	1,472	1,503	31,100	1,503
2018-03-08	1,478	1,493	1,469	1,469	6,100	1,469
2018-03-07	1,495	1,500	1,451	1,469	16,500	1,469
2018-03-06	1,489	1,509	1,481	1,490	17,600	1,490
2018-03-05	1,521	1,524	1,448	1,450	33,200	1,450
2018-03-02	1,527	1,546	1,512	1,528	27,800	1,528
2018-03-01	1,565	1,579	1,556	1,563	20,100	1,563
2018-02-28	1,545	1,585	1,544	1,574	20,400	1,574
2018-02-27	1,555	1,561	1,533	1,549	20,500	1,549
2018-02-26	1,556	1,558	1,536	1,538	14,200	1,538
2018-02-23	1,506	1,542	1,502	1,536	25,100	1,536
2018-02-22	1,511	1,511	1,497	1,502	27,900	1,502
2018-02-21	1,511	1,511	1,499	1,511	21,200	1,511
2018-02-20	1,504	1,514	1,492	1,499	22,100	1,499
2018-02-19	1,478	1,512	1,477	1,503	23,200	1,503
2018-02-16	1,451	1,472	1,444	1,455	27,900	1,455
2018-02-15	1,460	1,460	1,433	1,448	24,700	1,448
2018-02-14	1,451	1,460	1,411	1,435	48,600	1,435
2018-02-13	1,500	1,500	1,450	1,461	35,200	1,461
2018-02-09	1,432	1,465	1,422	1,465	52,200	1,465
2018-02-08	1,478	1,520	1,478	1,520	24,500	1,520
2018-02-07	1,549	1,549	1,471	1,475	61,500	1,475
2018-02-06	1,500	1,520	1,401	1,468	168,900	1,468
2018-02-05	1,610	1,619	1,590	1,593	100,200	1,593
2018-02-02	1,685	1,685	1,651	1,659	59,100	1,659
2018-02-01	1,682	1,699	1,666	1,689	45,800	1,689
2018-01-31	1,640	1,701	1,639	1,656	60,000	1,656
2018-01-30	1,690	1,690	1,638	1,657	121,900	1,657
2018-01-29	1,737	1,737	1,685	1,691	124,400	1,691
2018-01-26	1,759	1,769	1,735	1,737	79,300	1,737
2018-01-25	1,786	1,799	1,755	1,755	126,400	1,755
2018-01-24	1,762	1,820	1,761	1,803	159,600	1,803
2018-01-23	1,820	1,837	1,750	1,767	258,000	1,767
2018-01-22	1,973	1,980	1,802	1,819	752,900	1,819
2018-01-19	1,776	1,871	1,776	1,866	363,700	1,866
2018-01-18	1,788	1,798	1,761	1,775	99,200	1,775
2018-01-17	1,743	1,785	1,729	1,771	99,200	1,771
2018-01-16	1,782	1,792	1,731	1,740	113,000	1,740
2018-01-15	1,750	1,776	1,743	1,772	145,300	1,772
2018-01-12	1,683	1,728	1,682	1,720	97,600	1,720
2018-01-11	1,681	1,688	1,661	1,673	49,900	1,673
2018-01-10	1,695	1,703	1,682	1,688	38,500	1,688
2018-01-09	1,692	1,705	1,672	1,698	97,900	1,698
2018-01-05	1,651	1,670	1,646	1,669	36,300	1,669
2018-01-04	1,636	1,654	1,636	1,653	57,800	1,653

分割・併合履歴： [2017-09-27]1株→0.1株