5609 日本鋳造(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	818	821	810	817	3,100	817
2022-12-29	812	814	808	813	4,600	813
2022-12-28	809	814	806	809	6,100	809
2022-12-27	807	810	806	810	6,500	810
2022-12-26	804	810	802	808	3,700	808
2022-12-23	814	815	799	815	6,500	815
2022-12-22	815	815	810	814	2,700	814
2022-12-21	810	814	805	814	5,700	814
2022-12-20	815	824	801	808	9,500	808
2022-12-19	816	823	814	818	4,800	818
2022-12-16	819	824	817	818	3,300	818
2022-12-15	819	823	818	823	36,400	823
2022-12-14	817	823	817	823	35,400	823
2022-12-13	817	821	815	821	13,600	821
2022-12-12	820	820	805	820	18,000	820
2022-12-09	825	829	823	825	7,200	825
2022-12-08	826	827	823	824	2,900	824
2022-12-07	827	827	826	827	2,800	827
2022-12-06	826	833	826	827	1,800	827
2022-12-05	831	839	826	826	10,500	826
2022-12-02	835	838	831	833	2,900	833
2022-12-01	837	840	837	840	4,700	840
2022-11-30	835	836	835	836	500	836
2022-11-29	835	836	834	835	2,100	835
2022-11-28	834	840	834	836	3,500	836
2022-11-25	840	840	836	836	1,700	836
2022-11-24	838	838	834	836	3,100	836
2022-11-22	835	839	834	836	6,000	836
2022-11-21	840	840	835	836	2,900	836
2022-11-18	841	841	835	840	1,100	840
2022-11-17	837	838	833	833	500	833
2022-11-16	830	833	830	832	1,100	832
2022-11-15	836	838	832	838	1,400	838
2022-11-14	846	846	837	837	1,900	837
2022-11-11	852	852	844	846	1,500	846
2022-11-10	843	845	843	843	1,500	843
2022-11-09	844	846	841	844	3,200	844
2022-11-08	843	855	843	846	4,100	846
2022-11-07	843	845	842	844	3,600	844
2022-11-04	848	848	842	843	500	843
2022-11-02	845	856	843	848	2,100	848
2022-11-01	852	852	852	852	400	852
2022-10-31	853	855	850	853	1,900	853
2022-10-28	838	850	838	850	1,300	850
2022-10-27	825	847	825	842	14,900	842
2022-10-26	853	865	851	865	14,300	865
2022-10-25	845	855	845	851	3,700	851
2022-10-24	845	846	833	846	1,200	846
2022-10-21	848	849	837	849	1,900	849
2022-10-20	840	846	840	846	700	846
2022-10-19	844	846	838	838	2,400	838
2022-10-18	835	840	835	840	400	840
2022-10-17	-	-	-	837	-	837
2022-10-14	831	848	830	837	4,900	837
2022-10-13	826	834	824	834	1,100	834
2022-10-12	829	829	828	828	200	828
2022-10-11	828	841	827	838	6,900	838
2022-10-07	829	832	829	832	1,700	832
2022-10-06	834	836	832	832	1,200	832
2022-10-05	821	836	821	832	9,000	832
2022-10-04	832	834	826	834	2,600	834
2022-10-03	837	837	821	829	7,500	829
2022-09-30	841	841	824	825	1,600	825
2022-09-29	826	830	825	826	2,700	826
2022-09-28	834	834	822	824	6,500	824
2022-09-27	841	841	840	840	1,100	840
2022-09-26	861	869	838	841	6,700	841
2022-09-22	841	862	841	862	1,400	862
2022-09-21	850	850	846	846	1,400	846
2022-09-20	850	853	848	850	1,700	850
2022-09-16	844	853	842	853	10,300	853
2022-09-15	843	844	842	843	2,600	843
2022-09-14	832	851	832	843	7,100	843
2022-09-13	860	860	858	858	1,300	858
2022-09-12	862	864	856	860	2,800	860
2022-09-09	856	856	855	856	1,800	856
2022-09-08	851	859	851	859	3,700	859
2022-09-07	861	861	850	851	3,900	851
2022-09-06	859	866	858	858	1,800	858
2022-09-05	860	861	859	860	3,600	860
2022-09-02	864	866	860	861	1,700	861
2022-09-01	871	871	863	870	2,900	870
2022-08-31	876	876	869	870	2,200	870
2022-08-30	871	875	871	875	700	875
2022-08-29	876	876	870	871	2,300	871
2022-08-26	874	880	874	880	4,300	880
2022-08-25	877	884	877	880	2,700	880
2022-08-24	879	879	877	877	800	877
2022-08-23	882	882	876	877	1,100	877
2022-08-22	880	883	880	883	1,500	883
2022-08-19	881	882	878	878	1,000	878
2022-08-18	874	883	870	875	3,400	875
2022-08-17	869	874	866	872	4,300	872
2022-08-16	869	869	861	862	800	862
2022-08-15	870	870	862	863	1,300	863
2022-08-12	862	866	860	864	2,400	864
2022-08-10	861	863	857	862	1,800	862
2022-08-09	861	863	856	860	6,900	860
2022-08-08	868	870	865	867	2,900	867
2022-08-05	874	874	868	868	1,300	868
2022-08-04	878	878	868	870	1,200	870
2022-08-03	875	875	867	871	3,100	871
2022-08-02	880	880	873	873	3,400	873
2022-08-01	876	880	874	878	5,900	878
2022-07-29	888	888	879	879	5,900	879
2022-07-28	887	889	881	882	7,800	882
2022-07-27	887	898	873	890	42,800	890
2022-07-26	925	939	921	932	28,600	932
2022-07-25	896	926	894	918	13,400	918
2022-07-22	890	894	888	894	5,400	894
2022-07-21	890	891	885	890	2,900	890
2022-07-20	888	888	882	882	3,400	882
2022-07-19	888	888	880	885	4,300	885
2022-07-15	882	882	881	881	1,000	881
2022-07-14	887	887	881	881	5,800	881
2022-07-13	880	882	880	882	800	882
2022-07-12	884	884	876	878	1,200	878
2022-07-11	880	890	880	880	6,000	880
2022-07-08	882	886	877	877	5,100	877
2022-07-07	875	880	875	880	1,300	880
2022-07-06	882	886	875	875	4,000	875
2022-07-05	882	886	882	886	2,800	886
2022-07-04	891	891	881	881	2,800	881
2022-07-01	895	900	882	889	5,500	889
2022-06-30	907	907	896	900	2,100	900
2022-06-29	900	908	900	901	2,500	901
2022-06-28	900	908	890	900	7,300	900
2022-06-27	902	902	892	899	3,300	899
2022-06-24	905	905	890	892	2,900	892
2022-06-23	900	915	893	898	13,500	898
2022-06-22	896	898	886	886	1,500	886
2022-06-21	895	903	890	894	3,100	894
2022-06-20	909	909	880	885	10,000	885
2022-06-17	905	909	892	909	10,700	909
2022-06-16	915	923	909	909	1,800	909
2022-06-15	928	928	909	915	14,500	915
2022-06-14	920	929	915	929	5,400	929
2022-06-13	931	939	919	929	15,000	929
2022-06-10	946	953	944	947	3,800	947
2022-06-09	958	960	951	959	3,400	959
2022-06-08	945	960	945	955	8,900	955
2022-06-07	945	950	941	941	9,200	941
2022-06-06	936	942	931	940	1,800	940
2022-06-03	954	956	941	943	6,700	943
2022-06-02	935	958	935	948	2,600	948
2022-06-01	925	961	925	946	19,900	946
2022-05-31	923	929	918	925	12,900	925
2022-05-30	918	928	917	917	8,700	917
2022-05-27	912	957	910	925	21,500	925
2022-05-26	939	958	904	911	101,800	911
2022-05-25	993	1,019	969	978	25,000	978
2022-05-24	1,039	1,051	1,005	1,023	47,200	1,023
2022-05-23	1,006	1,027	1,005	1,027	20,500	1,027
2022-05-20	974	1,002	971	1,000	39,800	1,000
2022-05-19	959	976	951	974	32,800	974
2022-05-18	960	972	956	969	27,300	969
2022-05-17	953	960	950	955	17,100	955
2022-05-16	961	964	947	953	18,300	953
2022-05-13	954	958	949	956	15,300	956
2022-05-12	960	966	943	953	25,900	953
2022-05-11	966	973	962	962	28,300	962
2022-05-10	960	974	936	964	64,300	964
2022-05-09	998	998	965	965	83,800	965
2022-05-06	940	994	940	983	103,200	983
2022-05-02	900	935	900	933	77,000	933
2022-04-28	894	902	890	902	59,800	902
2022-04-27	900	910	872	905	252,500	905
2022-04-26	824	834	818	830	8,900	830
2022-04-25	811	826	811	821	3,300	821
2022-04-22	818	822	813	822	2,900	822
2022-04-21	823	825	818	820	2,500	820
2022-04-20	823	823	816	817	3,800	817
2022-04-19	828	829	812	812	7,300	812
2022-04-18	813	828	811	828	3,200	828
2022-04-15	814	819	806	816	3,000	816
2022-04-14	810	812	802	810	3,200	810
2022-04-13	805	807	801	807	1,400	807
2022-04-12	820	820	797	798	7,500	798
2022-04-11	820	824	804	812	8,600	812
2022-04-08	820	828	818	820	5,800	820
2022-04-07	860	867	810	824	51,300	824
2022-04-06	821	922	815	886	218,900	886
2022-04-05	826	829	822	822	1,100	822
2022-04-04	818	826	818	825	1,600	825
2022-04-01	818	818	814	817	3,600	817
2022-03-31	825	825	814	815	900	815
2022-03-30	810	825	810	825	3,300	825
2022-03-29	831	838	825	826	9,200	826
2022-03-28	827	830	827	828	1,600	828
2022-03-25	831	832	822	832	8,100	832
2022-03-24	819	832	819	829	5,000	829
2022-03-23	820	824	817	819	2,700	819
2022-03-22	812	822	812	814	9,600	814
2022-03-18	800	811	800	808	2,400	808
2022-03-17	796	811	796	801	6,600	801
2022-03-16	795	807	795	800	7,300	800
2022-03-15	818	818	800	801	4,800	801
2022-03-14	793	819	788	819	5,100	819
2022-03-11	786	789	777	789	5,600	789
2022-03-10	782	792	782	786	3,400	786
2022-03-09	780	794	780	780	8,500	780
2022-03-08	789	800	770	800	14,200	800
2022-03-07	813	813	791	805	10,800	805
2022-03-04	827	827	810	820	5,300	820
2022-03-03	821	834	821	827	6,700	827
2022-03-02	831	832	807	811	19,100	811
2022-03-01	811	846	811	830	18,400	830
2022-02-28	813	828	799	813	11,600	813
2022-02-25	794	804	793	804	3,100	804
2022-02-24	822	827	791	791	10,900	791
2022-02-22	820	842	812	834	7,300	834
2022-02-21	837	839	820	833	9,900	833
2022-02-18	830	837	830	837	2,200	837
2022-02-17	833	840	833	837	1,600	837
2022-02-16	837	840	820	840	10,600	840
2022-02-15	840	842	821	821	5,000	821
2022-02-14	842	849	824	849	10,700	849
2022-02-10	833	859	832	843	11,200	843
2022-02-09	823	830	814	826	11,000	826
2022-02-08	805	825	805	821	4,200	821
2022-02-07	795	811	786	811	9,600	811
2022-02-04	781	793	780	793	3,000	793
2022-02-03	783	797	781	785	4,900	785
2022-02-02	777	794	777	790	7,100	790
2022-02-01	784	798	777	787	9,700	787
2022-01-31	780	785	771	776	9,500	776
2022-01-28	777	783	767	776	6,000	776
2022-01-27	799	800	761	772	30,300	772
2022-01-26	798	810	783	810	37,100	810
2022-01-25	782	825	770	813	45,600	813
2022-01-24	766	792	762	780	4,800	780
2022-01-21	780	785	762	774	9,900	774
2022-01-20	770	780	768	779	2,400	779
2022-01-19	789	789	770	770	10,000	770
2022-01-18	802	807	787	789	9,000	789
2022-01-17	812	812	795	802	3,600	802
2022-01-14	812	812	798	804	7,700	804
2022-01-13	810	812	804	812	3,800	812
2022-01-12	807	810	801	806	9,600	806
2022-01-11	806	806	793	801	4,900	801
2022-01-07	820	820	791	801	19,100	801
2022-01-06	816	821	803	812	7,900	812
2022-01-05	844	844	813	826	18,800	826
2022-01-04	806	816	804	814	12,200	814

分割・併合履歴： [2017-09-27]1株→0.1株