5609 日本鋳造(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	933	936	927	935	5,400	935
2023-12-28	913	933	911	933	8,500	933
2023-12-27	902	912	902	903	24,900	903
2023-12-26	912	913	900	909	5,800	909
2023-12-25	912	912	902	904	9,100	904
2023-12-22	908	910	902	906	3,700	906
2023-12-21	915	915	901	908	5,400	908
2023-12-20	912	918	910	913	3,900	913
2023-12-19	910	914	910	911	3,500	911
2023-12-18	914	915	907	910	1,100	910
2023-12-15	907	913	907	912	4,200	912
2023-12-14	918	918	907	907	6,300	907
2023-12-13	925	925	917	917	2,700	917
2023-12-12	923	923	917	922	2,000	922
2023-12-11	922	933	920	925	7,000	925
2023-12-08	924	925	920	925	3,800	925
2023-12-07	944	949	922	935	14,600	935
2023-12-06	939	939	931	938	3,700	938
2023-12-05	940	947	940	940	2,100	940
2023-12-04	939	940	939	940	1,100	940
2023-12-01	942	945	941	944	1,100	944
2023-11-30	947	947	942	942	3,600	942
2023-11-29	944	945	943	945	1,500	945
2023-11-28	944	949	942	947	4,600	947
2023-11-27	944	945	939	940	4,400	940
2023-11-24	944	948	941	943	5,500	943
2023-11-22	934	942	934	942	1,200	942
2023-11-21	942	942	931	936	2,000	936
2023-11-20	936	940	933	936	3,400	936
2023-11-17	922	934	922	933	2,900	933
2023-11-16	923	928	922	922	2,200	922
2023-11-15	915	921	915	921	7,300	921
2023-11-14	914	924	912	918	6,600	918
2023-11-13	921	921	911	920	5,100	920
2023-11-10	921	926	919	919	6,900	919
2023-11-09	924	933	924	925	3,800	925
2023-11-08	940	941	920	920	11,400	920
2023-11-07	949	954	945	954	3,500	954
2023-11-06	949	950	943	948	8,200	948
2023-11-02	944	949	929	948	12,400	948
2023-11-01	921	944	921	936	13,400	936
2023-10-31	922	928	907	921	14,100	921
2023-10-30	950	950	907	918	26,800	918
2023-10-27	952	968	952	952	23,200	952
2023-10-26	952	979	945	950	102,900	950
2023-10-25	1,065	1,067	1,026	1,067	68,400	1,067
2023-10-24	1,053	1,053	1,000	1,043	16,000	1,043
2023-10-23	1,060	1,060	1,030	1,049	22,100	1,049
2023-10-20	1,032	1,065	1,032	1,063	30,100	1,063
2023-10-19	1,017	1,032	1,010	1,029	20,900	1,029
2023-10-18	1,003	1,010	997	1,010	5,400	1,010
2023-10-17	1,008	1,008	992	996	6,300	996
2023-10-16	1,010	1,010	992	998	5,700	998
2023-10-13	1,017	1,017	1,000	1,001	7,000	1,001
2023-10-12	1,003	1,017	1,001	1,017	7,400	1,017
2023-10-11	1,018	1,018	1,003	1,003	6,400	1,003
2023-10-10	1,007	1,017	1,007	1,011	7,500	1,011
2023-10-06	1,008	1,009	999	1,000	6,900	1,000
2023-10-05	992	1,010	988	1,008	12,100	1,008
2023-10-04	1,017	1,018	981	987	26,100	987
2023-10-03	1,042	1,042	1,024	1,027	24,200	1,027
2023-10-02	1,085	1,085	1,044	1,045	51,400	1,045
2023-09-29	1,037	1,040	1,025	1,025	4,600	1,025
2023-09-28	1,032	1,040	1,026	1,033	6,300	1,033
2023-09-27	1,038	1,039	1,020	1,028	17,900	1,028
2023-09-26	1,036	1,058	1,030	1,050	20,200	1,050
2023-09-25	1,085	1,089	1,038	1,066	31,300	1,066
2023-09-22	1,033	1,074	1,028	1,073	51,500	1,073
2023-09-21	1,011	1,042	1,011	1,038	17,000	1,038
2023-09-20	1,016	1,020	1,005	1,020	9,900	1,020
2023-09-19	1,016	1,019	1,010	1,016	5,400	1,016
2023-09-15	1,010	1,016	1,008	1,010	6,300	1,010
2023-09-14	1,007	1,011	1,001	1,007	15,300	1,007
2023-09-13	1,008	1,008	1,000	1,002	3,000	1,002
2023-09-12	1,007	1,007	1,000	1,006	6,400	1,006
2023-09-11	1,003	1,013	998	1,009	8,500	1,009
2023-09-08	1,001	1,006	1,000	1,002	10,600	1,002
2023-09-07	1,021	1,022	1,006	1,009	11,400	1,009
2023-09-06	1,025	1,040	1,020	1,027	25,500	1,027
2023-09-05	1,014	1,024	1,012	1,023	8,900	1,023
2023-09-04	1,007	1,030	1,007	1,020	14,200	1,020
2023-09-01	1,007	1,007	1,002	1,004	4,900	1,004
2023-08-31	1,000	1,005	1,000	1,003	2,900	1,003
2023-08-30	1,002	1,002	998	998	1,200	998
2023-08-29	998	1,000	995	999	6,200	999
2023-08-28	981	992	981	992	2,600	992
2023-08-25	972	979	972	975	1,300	975
2023-08-24	984	988	980	980	2,600	980
2023-08-23	976	982	976	981	2,100	981
2023-08-22	977	983	975	976	3,500	976
2023-08-21	983	983	971	971	3,600	971
2023-08-18	966	983	966	975	7,400	975
2023-08-17	992	992	964	981	29,700	981
2023-08-16	1,003	1,005	991	992	10,600	992
2023-08-15	1,014	1,014	1,003	1,010	6,500	1,010
2023-08-14	1,001	1,007	999	1,002	10,100	1,002
2023-08-10	999	1,000	990	1,000	5,100	1,000
2023-08-09	1,011	1,011	996	1,000	9,300	1,000
2023-08-08	1,000	1,011	1,000	1,003	6,300	1,003
2023-08-07	1,014	1,014	992	997	10,900	997
2023-08-04	993	1,005	988	999	4,900	999
2023-08-03	1,020	1,020	991	997	14,000	997
2023-08-02	1,023	1,030	1,007	1,022	19,700	1,022
2023-08-01	1,005	1,035	1,001	1,018	22,800	1,018
2023-07-31	1,015	1,017	995	1,001	37,100	1,001
2023-07-28	1,015	1,015	990	1,011	33,800	1,011
2023-07-27	999	1,028	984	1,017	124,300	1,017
2023-07-26	1,018	1,059	1,008	1,059	98,200	1,059
2023-07-25	989	1,014	989	1,013	22,900	1,013
2023-07-24	985	1,000	985	1,000	18,200	1,000
2023-07-21	972	978	970	978	5,300	978
2023-07-20	966	975	966	973	5,500	973
2023-07-19	951	964	951	963	5,000	963
2023-07-18	964	966	963	966	3,400	966
2023-07-14	968	970	956	956	3,400	956
2023-07-13	955	974	951	969	7,500	969
2023-07-12	954	954	944	953	3,600	953
2023-07-11	957	957	948	954	3,100	954
2023-07-10	964	965	940	962	6,100	962
2023-07-07	969	972	962	970	7,000	970
2023-07-06	984	984	969	972	5,200	972
2023-07-05	980	985	965	985	7,400	985
2023-07-04	983	991	980	986	9,000	986
2023-07-03	970	983	970	983	10,700	983
2023-06-30	971	972	966	966	2,800	966
2023-06-29	973	974	964	971	9,400	971
2023-06-28	957	972	950	971	7,400	971
2023-06-27	953	960	951	954	5,900	954
2023-06-26	951	960	940	944	7,100	944
2023-06-23	968	968	952	953	4,700	953
2023-06-22	964	969	959	966	9,300	966
2023-06-21	948	965	947	965	11,000	965
2023-06-20	927	947	927	947	5,200	947
2023-06-19	940	945	928	931	9,200	931
2023-06-16	921	937	921	937	7,400	937
2023-06-15	915	919	914	914	3,500	914
2023-06-14	930	930	921	921	4,000	921
2023-06-13	928	944	922	929	13,800	929
2023-06-12	913	925	905	924	3,800	924
2023-06-09	900	914	894	913	8,100	913
2023-06-08	896	898	894	894	3,100	894
2023-06-07	900	900	893	896	1,300	896
2023-06-06	890	900	887	900	1,800	900
2023-06-05	890	899	888	890	2,800	890
2023-06-02	889	890	888	890	2,200	890
2023-06-01	890	890	890	890	400	890
2023-05-31	894	894	891	891	1,900	891
2023-05-30	900	901	897	900	1,300	900
2023-05-29	905	906	897	899	1,500	899
2023-05-26	905	912	898	898	4,500	898
2023-05-25	894	914	893	914	9,300	914
2023-05-24	887	887	886	887	900	887
2023-05-23	890	892	884	889	4,300	889
2023-05-22	893	893	887	890	2,100	890
2023-05-19	886	892	885	889	1,300	889
2023-05-18	887	890	876	880	9,200	880
2023-05-17	903	909	888	895	5,600	895
2023-05-16	895	902	893	901	13,900	901
2023-05-15	902	904	895	895	1,000	895
2023-05-12	910	910	898	899	2,200	899
2023-05-11	907	908	906	906	2,000	906
2023-05-10	909	920	900	910	12,600	910
2023-05-09	902	909	896	906	3,400	906
2023-05-08	900	900	893	899	800	899
2023-05-02	905	905	895	902	4,700	902
2023-05-01	907	912	903	905	2,800	905
2023-04-28	923	923	903	913	11,700	913
2023-04-27	900	915	898	913	8,600	913
2023-04-26	898	898	882	885	3,600	885
2023-04-25	904	904	896	897	3,700	897
2023-04-24	910	910	901	901	6,100	901
2023-04-21	921	922	906	908	4,100	908
2023-04-20	923	923	905	921	14,800	921
2023-04-19	900	904	890	904	7,800	904
2023-04-18	902	903	879	896	18,900	896
2023-04-17	894	955	887	916	49,600	916
2023-04-14	875	881	872	875	15,900	875
2023-04-13	879	880	860	860	4,300	860
2023-04-12	887	887	860	879	15,600	879
2023-04-11	847	940	840	889	81,500	889
2023-04-10	845	845	834	837	1,100	837
2023-04-07	833	848	832	832	2,300	832
2023-04-06	834	835	828	830	3,200	830
2023-04-05	850	850	831	840	5,900	840
2023-04-04	847	862	847	847	2,700	847
2023-04-03	854	862	854	862	2,700	862
2023-03-31	859	859	843	854	2,000	854
2023-03-30	850	858	843	843	1,100	843
2023-03-29	862	862	860	861	1,200	861
2023-03-28	870	875	860	862	1,400	862
2023-03-27	878	878	875	875	4,500	875
2023-03-24	864	878	864	878	2,100	878
2023-03-23	853	865	853	864	3,600	864
2023-03-22	862	864	858	858	1,500	858
2023-03-20	855	857	846	846	5,800	846
2023-03-17	857	860	855	855	5,500	855
2023-03-16	852	854	848	849	4,400	849
2023-03-15	858	859	851	858	3,700	858
2023-03-14	859	859	850	852	7,500	852
2023-03-13	861	865	855	865	4,300	865
2023-03-10	864	873	864	868	6,100	868
2023-03-09	882	884	873	879	17,800	879
2023-03-08	882	882	877	877	5,500	877
2023-03-07	882	887	879	880	3,600	880
2023-03-06	877	885	873	881	13,800	881
2023-03-03	868	873	868	871	2,000	871
2023-03-02	866	869	865	867	800	867
2023-03-01	864	865	850	865	5,000	865
2023-02-28	871	871	868	868	1,500	868
2023-02-27	860	863	854	863	3,000	863
2023-02-24	856	872	856	861	1,500	861
2023-02-22	860	860	855	855	1,900	855
2023-02-21	863	874	860	860	19,300	860
2023-02-20	847	859	847	859	5,600	859
2023-02-17	843	850	837	846	1,600	846
2023-02-16	848	848	840	840	2,000	840
2023-02-15	830	840	830	840	1,900	840
2023-02-14	828	835	828	834	1,000	834
2023-02-13	826	830	826	830	3,100	830
2023-02-10	831	832	830	830	1,800	830
2023-02-09	828	834	828	831	1,900	831
2023-02-08	829	830	828	828	1,100	828
2023-02-07	834	834	826	830	2,300	830
2023-02-06	844	844	815	830	5,900	830
2023-02-03	845	845	841	842	800	842
2023-02-02	845	847	844	845	1,600	845
2023-02-01	841	852	841	844	2,500	844
2023-01-31	851	851	841	844	4,500	844
2023-01-30	853	865	849	850	15,300	850
2023-01-27	871	871	866	866	7,900	866
2023-01-26	868	871	862	864	5,500	864
2023-01-25	868	876	866	876	5,900	876
2023-01-24	859	873	859	873	6,800	873
2023-01-23	864	864	858	859	7,600	859
2023-01-20	828	850	828	850	7,700	850
2023-01-19	819	830	819	829	2,600	829
2023-01-18	820	827	820	825	3,100	825
2023-01-17	819	820	819	820	1,400	820
2023-01-16	817	821	817	820	1,800	820
2023-01-13	820	820	815	817	4,700	817
2023-01-12	820	823	820	820	8,700	820
2023-01-11	824	824	820	820	2,200	820
2023-01-10	819	824	819	821	2,400	821
2023-01-06	817	823	817	819	1,200	819
2023-01-05	818	824	818	824	1,300	824
2023-01-04	817	820	816	818	1,400	818

分割・併合履歴： [2017-09-27]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03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