5609 日本鋳造(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	803	806	791	806	11,300	806
2021-12-29	793	799	784	799	9,300	799
2021-12-28	768	787	768	787	15,400	787
2021-12-27	785	787	763	763	14,300	763
2021-12-24	789	794	782	785	4,600	785
2021-12-23	780	790	779	786	7,900	786
2021-12-22	776	785	772	780	6,700	780
2021-12-21	772	784	765	776	20,900	776
2021-12-20	780	796	774	774	8,800	774
2021-12-17	797	797	786	787	2,000	787
2021-12-16	802	802	776	797	15,400	797
2021-12-15	778	797	777	793	19,200	793
2021-12-14	775	781	763	781	13,900	781
2021-12-13	791	797	781	785	10,900	785
2021-12-10	806	812	785	785	9,500	785
2021-12-09	825	825	805	806	3,800	806
2021-12-08	830	835	810	818	23,700	818
2021-12-07	793	830	787	830	24,900	830
2021-12-06	789	790	783	783	17,700	783
2021-12-03	747	794	747	794	44,700	794
2021-12-02	765	770	751	756	11,000	756
2021-12-01	753	771	745	766	23,600	766
2021-11-30	790	799	761	762	19,900	762
2021-11-29	781	803	768	782	29,800	782
2021-11-26	795	796	783	786	14,500	786
2021-11-25	810	810	762	795	63,200	795
2021-11-24	820	821	802	806	20,100	806
2021-11-22	825	825	810	820	13,500	820
2021-11-19	818	827	816	826	9,800	826
2021-11-18	833	833	819	820	18,600	820
2021-11-17	838	840	828	828	18,600	828
2021-11-16	850	850	836	839	19,200	839
2021-11-15	858	859	845	850	12,500	850
2021-11-12	862	868	857	859	4,200	859
2021-11-11	854	866	854	862	4,200	862
2021-11-10	860	860	854	854	6,400	854
2021-11-09	864	868	853	862	26,000	862
2021-11-08	875	879	869	869	14,500	869
2021-11-05	887	892	872	874	14,600	874
2021-11-04	880	888	880	887	7,500	887
2021-11-02	882	887	876	880	7,500	880
2021-11-01	886	893	879	881	16,300	881
2021-10-29	890	892	876	884	16,800	884
2021-10-28	879	898	878	890	18,600	890
2021-10-27	892	892	876	883	29,000	883
2021-10-26	900	901	879	890	53,500	890
2021-10-25	907	924	888	898	188,100	898
2021-10-22	989	1,012	962	962	138,000	962
2021-10-21	1,004	1,029	989	991	67,300	991
2021-10-20	1,004	1,029	989	991	67,300	991
2021-10-19	966	996	965	988	58,000	988
2021-10-18	960	970	950	969	17,600	969
2021-10-15	953	960	935	955	14,100	955
2021-10-14	933	955	930	946	15,000	946
2021-10-13	951	952	927	929	19,300	929
2021-10-12	956	965	943	947	17,700	947
2021-10-11	943	966	940	958	21,400	958
2021-10-08	918	946	918	928	17,200	928
2021-10-07	905	928	905	912	27,000	912
2021-10-06	925	937	903	913	30,600	913
2021-10-05	911	925	903	923	28,000	923
2021-10-04	953	955	916	920	33,500	920
2021-10-01	955	962	941	941	18,000	941
2021-09-30	953	966	950	959	23,500	959
2021-09-29	950	962	944	949	29,400	949
2021-09-28	965	987	958	969	63,800	969
2021-09-27	945	959	940	950	54,700	950
2021-09-24	990	1,007	955	960	144,200	960
2021-09-22	995	1,092	980	980	403,700	980
2021-09-21	990	1,035	983	995	269,000	995
2021-09-17	1,153	1,193	1,022	1,044	2,522,200	1,044
2021-09-16	906	1,056	906	1,056	1,058,600	1,056
2021-09-15	920	935	906	906	48,400	906
2021-09-14	922	940	906	938	89,800	938
2021-09-13	960	973	922	926	347,200	926
2021-09-10	1,013	1,013	944	1,000	690,400	1,000
2021-09-09	858	863	855	863	7,500	863
2021-09-08	862	866	859	860	5,800	860
2021-09-07	860	864	858	858	7,100	858
2021-09-06	870	870	858	863	10,400	863
2021-09-03	860	861	857	858	8,300	858
2021-09-02	862	865	856	863	5,500	863
2021-09-01	863	880	860	865	20,800	865
2021-08-31	856	865	854	858	9,900	858
2021-08-30	846	856	846	855	5,600	855
2021-08-27	846	846	841	846	1,600	846
2021-08-26	842	845	841	842	1,500	842
2021-08-25	840	846	840	840	3,500	840
2021-08-24	843	845	840	840	1,900	840
2021-08-23	840	840	835	835	1,300	835
2021-08-20	845	846	833	833	12,600	833
2021-08-19	855	855	846	846	7,000	846
2021-08-18	854	861	854	856	5,100	856
2021-08-17	854	863	854	860	11,300	860
2021-08-16	864	864	853	854	16,500	854
2021-08-13	852	863	852	859	8,300	859
2021-08-12	862	866	858	866	7,400	866
2021-08-11	849	857	849	857	5,200	857
2021-08-10	847	851	843	845	4,900	845
2021-08-06	845	847	840	843	6,000	843
2021-08-05	843	859	840	840	14,400	840
2021-08-04	847	854	843	843	8,500	843
2021-08-03	856	856	846	847	7,700	847
2021-08-02	860	863	852	856	16,000	856
2021-07-30	856	874	848	862	27,000	862
2021-07-29	849	856	848	850	11,100	850
2021-07-28	870	877	844	845	61,400	845
2021-07-27	898	898	862	874	60,700	874
2021-07-26	870	895	853	895	203,700	895
2021-07-21	958	980	954	960	177,500	960
2021-07-20	944	954	935	954	68,000	954
2021-07-19	949	959	934	954	64,300	954
2021-07-16	913	958	885	949	67,900	949
2021-07-15	921	924	904	912	8,700	912
2021-07-14	908	920	902	920	11,300	920
2021-07-13	908	911	900	906	6,600	906
2021-07-12	900	906	898	904	9,400	904
2021-07-09	884	889	863	889	17,900	889
2021-07-08	901	903	893	893	9,600	893
2021-07-07	893	898	893	898	3,000	898
2021-07-06	901	901	897	897	3,300	897
2021-07-05	893	900	893	898	7,000	898
2021-07-02	881	900	881	892	9,700	892
2021-07-01	893	893	881	881	4,300	881
2021-06-30	903	903	884	893	12,400	893
2021-06-29	897	904	895	900	9,900	900
2021-06-28	907	907	893	897	5,700	897
2021-06-25	885	898	883	898	4,700	898
2021-06-24	870	886	870	876	2,500	876
2021-06-23	893	900	870	870	23,500	870
2021-06-22	886	895	886	891	4,200	891
2021-06-21	900	900	875	875	14,500	875
2021-06-18	912	913	899	907	11,000	907
2021-06-17	908	911	895	911	16,500	911
2021-06-16	872	910	872	910	37,300	910
2021-06-15	867	875	861	872	6,500	872
2021-06-14	850	867	844	867	11,700	867
2021-06-11	851	854	841	842	15,500	842
2021-06-10	851	859	851	855	8,300	855
2021-06-09	857	857	849	852	3,600	852
2021-06-08	856	861	851	855	3,800	855
2021-06-07	860	861	852	853	4,200	853
2021-06-04	858	860	850	855	15,900	855
2021-06-03	861	862	847	847	6,900	847
2021-06-02	852	866	852	859	6,400	859
2021-06-01	865	866	851	851	7,900	851
2021-05-31	872	872	851	862	5,500	862
2021-05-28	865	870	864	867	4,900	867
2021-05-27	866	878	862	862	12,600	862
2021-05-26	879	879	865	869	8,400	869
2021-05-25	861	885	860	885	17,200	885
2021-05-24	851	863	851	856	11,300	856
2021-05-21	855	855	837	844	10,700	844
2021-05-20	835	855	829	849	21,000	849
2021-05-19	843	846	832	835	6,000	835
2021-05-18	832	853	832	842	12,700	842
2021-05-17	844	849	832	834	11,900	834
2021-05-14	856	861	833	839	24,700	839
2021-05-13	858	860	830	844	42,900	844
2021-05-12	883	892	863	873	35,400	873
2021-05-11	902	902	885	892	6,300	892
2021-05-10	900	909	895	895	9,600	895
2021-05-07	907	908	892	900	8,600	900
2021-05-06	890	912	880	905	13,100	905
2021-04-30	892	902	885	885	18,900	885
2021-04-28	912	912	891	892	33,600	892
2021-04-27	925	928	906	911	28,200	911
2021-04-26	956	966	920	927	140,700	927
2021-04-23	886	945	875	938	84,900	938
2021-04-22	887	897	873	886	16,700	886
2021-04-21	890	891	868	887	16,000	887
2021-04-20	895	906	886	905	10,700	905
2021-04-19	885	906	885	906	27,700	906
2021-04-16	877	892	870	889	18,300	889
2021-04-15	863	884	863	877	14,200	877
2021-04-14	889	889	861	861	26,400	861
2021-04-13	890	899	850	884	24,800	884
2021-04-12	899	899	869	890	22,400	890
2021-04-09	894	901	890	895	23,400	895
2021-04-08	895	911	885	894	10,000	894
2021-04-07	900	914	897	908	10,700	908
2021-04-06	913	918	890	890	12,300	890
2021-04-05	912	916	906	908	9,500	908
2021-04-02	920	920	900	913	15,100	913
2021-04-01	919	919	898	911	14,000	911
2021-03-31	925	925	911	915	9,700	915
2021-03-30	919	926	903	912	14,100	912
2021-03-29	944	947	920	929	18,900	929
2021-03-26	920	950	920	936	30,100	936
2021-03-25	889	920	889	920	13,300	920
2021-03-24	921	921	881	890	34,300	890
2021-03-23	932	938	921	926	12,500	926
2021-03-22	921	931	916	931	15,400	931
2021-03-19	920	929	909	924	5,300	924
2021-03-18	931	934	918	920	14,500	920
2021-03-17	917	929	914	927	12,600	927
2021-03-16	927	938	920	923	10,900	923
2021-03-15	949	969	932	933	30,500	933
2021-03-12	958	958	926	938	74,800	938
2021-03-11	874	901	874	893	13,300	893
2021-03-10	866	884	866	880	11,600	880
2021-03-09	848	871	848	863	14,600	863
2021-03-08	888	888	841	856	27,900	856
2021-03-05	909	909	836	879	37,400	879
2021-03-04	936	936	898	911	28,900	911
2021-03-03	948	948	934	936	8,300	936
2021-03-02	960	962	930	939	18,000	939
2021-03-01	925	938	921	938	24,000	938
2021-02-26	918	959	916	930	56,700	930
2021-02-25	960	968	921	928	26,200	928
2021-02-24	940	983	930	943	75,000	943
2021-02-22	940	974	925	943	95,500	943
2021-02-19	885	916	879	911	121,400	911
2021-02-18	873	873	856	860	17,800	860
2021-02-17	857	869	850	867	19,100	867
2021-02-16	877	878	857	869	24,500	869
2021-02-15	879	885	873	873	25,500	873
2021-02-12	880	880	866	866	25,100	866
2021-02-10	881	885	872	881	13,300	881
2021-02-09	883	895	867	874	27,800	874
2021-02-08	868	884	867	877	26,600	877
2021-02-05	892	898	865	867	45,700	867
2021-02-04	911	918	888	893	98,200	893
2021-02-03	830	915	830	896	211,300	896
2021-02-02	791	830	787	828	42,200	828
2021-02-01	790	796	782	785	23,300	785
2021-01-29	808	820	798	798	37,900	798
2021-01-28	812	819	800	807	33,700	807
2021-01-27	827	835	819	824	19,200	824
2021-01-26	841	847	820	827	61,000	827
2021-01-25	862	870	834	851	289,300	851
2021-01-22	780	814	767	807	69,200	807
2021-01-21	781	782	760	780	53,000	780
2021-01-20	735	769	733	769	39,300	769
2021-01-19	722	738	720	736	9,000	736
2021-01-18	724	734	722	726	14,800	726
2021-01-15	739	740	719	722	17,500	722
2021-01-14	740	752	716	739	31,600	739
2021-01-13	732	741	730	740	8,100	740
2021-01-12	736	740	713	732	21,900	732
2021-01-08	753	753	740	750	15,400	750
2021-01-07	734	751	734	750	28,700	750
2021-01-06	730	734	725	730	6,000	730
2021-01-05	723	736	722	730	12,100	730
2021-01-04	731	731	712	714	9,000	714

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31