日本鋳造(5609)の株価時系列情報
日本鋳造(5609)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 103 | 104 | 103 | 104 | 12,000 |
1983/12/27 | 108 | 108 | 104 | 104 | 4,000 |
1983/12/26 | 105 | 110 | 104 | 107 | 5,000 |
1983/12/24 | 104 | 105 | 103 | 105 | 5,000 |
1983/12/23 | 103 | 103 | 103 | 103 | 4,000 |
1983/12/22 | 105 | 105 | 104 | 104 | 3,000 |
1983/12/21 | 101 | 102 | 101 | 102 | 4,000 |
1983/12/20 | 102 | 102 | 100 | 100 | 38,000 |
1983/12/19 | 102 | 102 | 102 | 102 | 3,000 |
1983/12/17 | 102 | 105 | 102 | 105 | 5,000 |
1983/12/16 | 100 | 100 | 100 | 100 | 12,000 |
1983/12/15 | 102 | 102 | 102 | 102 | 4,000 |
1983/12/14 | 104 | 104 | 103 | 103 | 19,000 |
1983/12/13 | 105 | 105 | 104 | 104 | 16,000 |
1983/12/12 | 106 | 107 | 106 | 106 | 23,000 |
1983/12/09 | 108 | 108 | 107 | 107 | 18,000 |
1983/12/08 | 110 | 110 | 106 | 106 | 12,000 |
1983/12/07 | 112 | 112 | 106 | 106 | 53,000 |
1983/12/06 | 105 | 110 | 105 | 110 | 39,000 |
1983/12/05 | 105 | 105 | 105 | 105 | 23,000 |
1983/12/02 | 103 | 103 | 101 | 103 | 24,000 |
1983/12/01 | 103 | 103 | 102 | 102 | 14,000 |
1983/11/30 | 101 | 101 | 100 | 100 | 41,000 |
1983/11/29 | 104 | 104 | 100 | 100 | 42,000 |
1983/11/28 | 104 | 105 | 101 | 104 | 11,000 |
1983/11/26 | 105 | 105 | 100 | 100 | 27,000 |
1983/11/25 | 105 | 105 | 105 | 105 | 10,000 |
1983/11/24 | 106 | 106 | 106 | 106 | 8,000 |
1983/11/22 | 106 | 106 | 105 | 106 | 19,000 |
1983/11/21 | 106 | 106 | 106 | 106 | 5,000 |
1983/11/19 | 106 | 106 | 106 | 106 | 5,000 |
1983/11/18 | 106 | 106 | 106 | 106 | 8,000 |
1983/11/17 | 106 | 106 | 106 | 106 | 13,000 |
1983/11/15 | 106 | 107 | 106 | 107 | 2,000 |
1983/11/14 | 106 | 108 | 106 | 108 | 27,000 |
1983/11/11 | 106 | 106 | 106 | 106 | 2,000 |
1983/11/10 | 108 | 108 | 105 | 108 | 15,000 |
1983/11/09 | 108 | 108 | 107 | 107 | 10,000 |
1983/11/08 | 108 | 109 | 108 | 108 | 10,000 |
1983/11/07 | 113 | 113 | 108 | 108 | 13,000 |
1983/11/05 | 113 | 113 | 107 | 107 | 8,000 |
1983/11/04 | 114 | 115 | 112 | 112 | 6,000 |
1983/11/02 | 116 | 117 | 115 | 115 | 17,000 |
1983/11/01 | 116 | 117 | 115 | 115 | 57,000 |
1983/10/31 | 107 | 119 | 107 | 115 | 42,000 |
1983/10/29 | 107 | 107 | 107 | 107 | 1,000 |
1983/10/28 | 104 | 105 | 104 | 105 | 5,000 |
1983/10/26 | 102 | 103 | 102 | 103 | 19,000 |
1983/10/25 | 104 | 106 | 103 | 103 | 16,000 |
1983/10/24 | 105 | 105 | 105 | 105 | 14,000 |
1983/10/22 | 108 | 108 | 108 | 108 | 5,000 |
1983/10/20 | 106 | 109 | 106 | 109 | 4,000 |
1983/10/19 | 106 | 115 | 106 | 115 | 14,000 |
1983/10/18 | 103 | 105 | 103 | 105 | 7,000 |
1983/10/17 | 110 | 111 | 110 | 110 | 7,000 |
1983/10/15 | 110 | 110 | 110 | 110 | 14,000 |
1983/10/13 | 105 | 108 | 102 | 108 | 25,000 |
1983/10/12 | 108 | 108 | 101 | 102 | 12,000 |
1983/10/11 | 108 | 108 | 108 | 108 | 6,000 |
1983/10/04 | 108 | 108 | 108 | 108 | 4,000 |
1983/10/01 | 109 | 109 | 108 | 108 | 3,000 |
1983/09/30 | 101 | 110 | 101 | 110 | 12,000 |
1983/09/29 | 105 | 107 | 100 | 105 | 32,000 |
1983/09/28 | 107 | 107 | 107 | 107 | 9,000 |
1983/09/27 | 107 | 107 | 107 | 107 | 16,000 |
1983/09/26 | 108 | 108 | 105 | 107 | 28,000 |
1983/09/22 | 108 | 108 | 108 | 108 | 5,000 |
1983/09/21 | 108 | 108 | 108 | 108 | 1,000 |
1983/09/20 | 107 | 107 | 107 | 107 | 5,000 |
1983/09/19 | 106 | 106 | 106 | 106 | 1,000 |
1983/09/17 | 110 | 110 | 108 | 108 | 10,000 |
1983/09/16 | 110 | 110 | 110 | 110 | 29,000 |
1983/09/14 | 110 | 110 | 110 | 110 | 10,000 |
1983/09/13 | 110 | 110 | 110 | 110 | 10,000 |
1983/09/12 | 110 | 110 | 110 | 110 | 2,000 |
1983/09/09 | 108 | 115 | 108 | 115 | 16,000 |
1983/09/08 | 110 | 110 | 110 | 110 | 6,000 |
1983/09/07 | 119 | 119 | 119 | 119 | 10,000 |
1983/09/06 | 109 | 109 | 105 | 105 | 9,000 |
1983/09/05 | 106 | 119 | 105 | 119 | 29,000 |
1983/09/02 | 106 | 106 | 106 | 106 | 9,000 |
1983/09/01 | 106 | 106 | 106 | 106 | 13,000 |
1983/08/31 | 105 | 107 | 105 | 107 | 6,000 |
1983/08/30 | 110 | 110 | 105 | 105 | 19,000 |
1983/08/29 | 105 | 105 | 105 | 105 | 3,000 |
1983/08/27 | 105 | 107 | 105 | 106 | 14,000 |
1983/08/26 | 116 | 116 | 107 | 107 | 8,000 |
1983/08/25 | 115 | 115 | 110 | 115 | 7,000 |
1983/08/24 | 119 | 120 | 115 | 120 | 35,000 |
1983/08/23 | 120 | 120 | 119 | 119 | 15,000 |
1983/08/22 | 122 | 122 | 119 | 119 | 14,000 |
1983/08/20 | 120 | 120 | 120 | 120 | 25,000 |
1983/08/19 | 113 | 120 | 113 | 120 | 37,000 |
1983/08/18 | 115 | 115 | 115 | 115 | 5,000 |
1983/08/17 | 114 | 115 | 113 | 115 | 15,000 |
1983/08/15 | 113 | 115 | 113 | 115 | 6,000 |
1983/08/12 | 112 | 113 | 112 | 113 | 16,000 |
1983/08/11 | 113 | 113 | 113 | 113 | 2,000 |
1983/08/10 | 118 | 118 | 110 | 110 | 17,000 |
1983/08/09 | 120 | 121 | 114 | 120 | 32,000 |
1983/08/08 | 122 | 122 | 120 | 122 | 60,000 |
1983/08/06 | 124 | 124 | 122 | 122 | 43,000 |
1983/08/05 | 118 | 125 | 117 | 125 | 165,000 |
1983/08/04 | 123 | 123 | 116 | 120 | 61,000 |
1983/08/03 | 115 | 125 | 115 | 124 | 255,000 |
1983/08/02 | 103 | 130 | 103 | 130 | 73,000 |
1983/08/01 | 95 | 101 | 95 | 101 | 61,000 |
1983/07/29 | 96 | 97 | 95 | 97 | 23,000 |
1983/07/28 | 95 | 96 | 95 | 95 | 25,000 |
1983/07/27 | 96 | 96 | 95 | 95 | 14,000 |
1983/07/26 | 97 | 97 | 96 | 96 | 7,000 |
1983/07/23 | 99 | 99 | 96 | 96 | 13,000 |
1983/07/21 | 95 | 95 | 95 | 95 | 8,000 |
1983/07/20 | 93 | 94 | 93 | 94 | 15,000 |
1983/07/19 | 93 | 94 | 93 | 94 | 9,000 |
1983/07/13 | 96 | 96 | 96 | 96 | 1,000 |
1983/07/12 | 90 | 96 | 90 | 96 | 5,000 |
1983/07/11 | 97 | 97 | 97 | 97 | 1,000 |
1983/07/08 | 98 | 98 | 93 | 98 | 6,000 |
1983/07/07 | 96 | 98 | 96 | 98 | 10,000 |
1983/07/06 | 99 | 99 | 97 | 97 | 12,000 |
1983/07/05 | 98 | 98 | 98 | 98 | 10,000 |
1983/07/04 | 98 | 98 | 98 | 98 | 2,000 |
1983/07/02 | 98 | 98 | 98 | 98 | 13,000 |
1983/07/01 | 96 | 98 | 96 | 98 | 6,000 |
1983/06/30 | 96 | 96 | 96 | 96 | 13,000 |
1983/06/29 | 96 | 96 | 96 | 96 | 1,000 |
1983/06/28 | 96 | 96 | 96 | 96 | 7,000 |
1983/06/25 | 96 | 96 | 96 | 96 | 13,000 |
1983/06/22 | 96 | 96 | 96 | 96 | 4,000 |
1983/06/21 | 100 | 100 | 100 | 100 | 4,000 |
1983/06/20 | 100 | 100 | 99 | 100 | 13,000 |
1983/06/17 | 100 | 100 | 100 | 100 | 17,000 |
1983/06/16 | 100 | 100 | 100 | 100 | 5,000 |
1983/06/14 | 95 | 95 | 95 | 95 | 8,000 |
1983/06/13 | 100 | 100 | 100 | 100 | 2,000 |
1983/06/11 | 100 | 100 | 100 | 100 | 2,000 |
1983/06/10 | 100 | 100 | 100 | 100 | 2,000 |
1983/06/09 | 100 | 102 | 95 | 100 | 21,000 |
1983/06/08 | 100 | 100 | 100 | 100 | 14,000 |
1983/06/07 | 100 | 100 | 100 | 100 | 4,000 |
1983/06/06 | 101 | 101 | 95 | 95 | 10,000 |
1983/06/03 | 101 | 101 | 101 | 101 | 1,000 |
1983/06/02 | 100 | 100 | 100 | 100 | 7,000 |
1983/06/01 | 97 | 97 | 97 | 97 | 2,000 |
1983/05/31 | 103 | 103 | 95 | 95 | 12,000 |
1983/05/30 | 105 | 105 | 103 | 103 | 13,000 |
1983/05/27 | 105 | 105 | 105 | 105 | 2,000 |
1983/05/26 | 106 | 106 | 106 | 106 | 3,000 |
1983/05/25 | 106 | 106 | 106 | 106 | 3,000 |
1983/05/24 | 106 | 106 | 106 | 106 | 1,000 |
1983/05/20 | 109 | 109 | 109 | 109 | 2,000 |
1983/05/19 | 105 | 105 | 105 | 105 | 3,000 |
1983/05/18 | 112 | 112 | 112 | 112 | 5,000 |
1983/05/16 | 110 | 113 | 110 | 113 | 8,000 |
1983/05/14 | 110 | 110 | 110 | 110 | 1,000 |
1983/05/13 | 110 | 110 | 110 | 110 | 2,000 |
1983/05/12 | 105 | 105 | 105 | 105 | 11,000 |
1983/05/11 | 106 | 110 | 106 | 110 | 6,000 |
1983/05/10 | 115 | 115 | 115 | 115 | 4,000 |
1983/05/09 | 105 | 105 | 105 | 105 | 23,000 |
1983/05/06 | 105 | 105 | 105 | 105 | 3,000 |
1983/05/04 | 105 | 105 | 105 | 105 | 11,000 |
1983/05/02 | 108 | 108 | 107 | 107 | 8,000 |
1983/04/30 | 108 | 108 | 108 | 108 | 4,000 |
1983/04/28 | 113 | 113 | 113 | 113 | 9,000 |
1983/04/27 | 116 | 116 | 113 | 115 | 34,000 |
1983/04/26 | 113 | 118 | 113 | 115 | 47,000 |
1983/04/25 | 108 | 113 | 108 | 112 | 52,000 |
1983/04/23 | 105 | 112 | 105 | 109 | 40,000 |
1983/04/22 | 103 | 105 | 102 | 105 | 45,000 |
1983/04/21 | 101 | 105 | 101 | 103 | 17,000 |
1983/04/20 | 100 | 100 | 99 | 99 | 22,000 |
1983/04/19 | 98 | 100 | 96 | 98 | 17,000 |
1983/04/18 | 95 | 100 | 95 | 100 | 24,000 |
1983/04/14 | 94 | 94 | 94 | 94 | 9,000 |
1983/04/13 | 93 | 94 | 93 | 94 | 6,000 |
1983/04/12 | 90 | 94 | 90 | 93 | 16,000 |
1983/04/11 | 93 | 93 | 93 | 93 | 17,000 |
1983/04/08 | 93 | 93 | 93 | 93 | 6,000 |
1983/04/05 | 94 | 94 | 94 | 94 | 1,000 |
1983/04/04 | 93 | 93 | 93 | 93 | 11,000 |
1983/04/02 | 94 | 94 | 94 | 94 | 3,000 |
1983/04/01 | 94 | 95 | 93 | 93 | 14,000 |
1983/03/31 | 95 | 95 | 95 | 95 | 7,000 |
1983/03/30 | 95 | 95 | 95 | 95 | 6,000 |
1983/03/29 | 95 | 95 | 95 | 95 | 2,000 |
1983/03/28 | 93 | 93 | 93 | 93 | 3,000 |
1983/03/26 | 94 | 95 | 94 | 95 | 12,000 |
1983/03/25 | 94 | 94 | 94 | 94 | 2,000 |
1983/03/24 | 92 | 92 | 92 | 92 | 12,000 |
1983/03/23 | 93 | 93 | 92 | 92 | 9,000 |
1983/03/22 | 92 | 92 | 92 | 92 | 14,000 |
1983/03/18 | 92 | 92 | 92 | 92 | 6,000 |
1983/03/17 | 93 | 93 | 93 | 93 | 7,000 |
1983/03/11 | 93 | 93 | 93 | 93 | 1,000 |
1983/03/10 | 92 | 92 | 92 | 92 | 3,000 |
1983/03/09 | 95 | 95 | 93 | 93 | 6,000 |
1983/03/08 | 95 | 95 | 93 | 95 | 8,000 |
1983/03/07 | 95 | 95 | 95 | 95 | 24,000 |
1983/03/04 | 95 | 95 | 95 | 95 | 14,000 |
1983/03/03 | 95 | 95 | 95 | 95 | 6,000 |
1983/03/02 | 95 | 95 | 95 | 95 | 9,000 |
1983/03/01 | 95 | 95 | 95 | 95 | 15,000 |
1983/02/28 | 96 | 96 | 96 | 96 | 4,000 |
1983/02/26 | 95 | 95 | 95 | 95 | 3,000 |
1983/02/25 | 95 | 95 | 95 | 95 | 16,000 |
1983/02/23 | 95 | 95 | 95 | 95 | 8,000 |
1983/02/22 | 95 | 95 | 95 | 95 | 10,000 |
1983/02/21 | 97 | 97 | 97 | 97 | 10,000 |
1983/02/18 | 95 | 97 | 95 | 97 | 5,000 |
1983/02/17 | 95 | 95 | 93 | 93 | 12,000 |
1983/02/16 | 95 | 95 | 95 | 95 | 6,000 |
1983/02/15 | 93 | 95 | 93 | 95 | 12,000 |
1983/02/14 | 95 | 95 | 95 | 95 | 2,000 |
1983/02/12 | 92 | 92 | 92 | 92 | 5,000 |
1983/02/10 | 95 | 95 | 90 | 90 | 19,000 |
1983/02/09 | 96 | 96 | 95 | 95 | 11,000 |
1983/02/08 | 99 | 99 | 97 | 97 | 15,000 |
1983/02/07 | 99 | 99 | 99 | 99 | 7,000 |
1983/02/05 | 91 | 91 | 91 | 91 | 8,000 |
1983/02/02 | 87 | 90 | 87 | 90 | 13,000 |
1983/01/31 | 86 | 86 | 85 | 86 | 6,000 |
1983/01/28 | 84 | 84 | 84 | 84 | 1,000 |
1983/01/27 | 87 | 87 | 81 | 81 | 4,000 |
1983/01/26 | 88 | 88 | 88 | 88 | 2,000 |
1983/01/25 | 90 | 90 | 90 | 90 | 1,000 |
1983/01/24 | 90 | 90 | 90 | 90 | 3,000 |
1983/01/21 | 90 | 90 | 90 | 90 | 24,000 |
1983/01/20 | 90 | 90 | 90 | 90 | 4,000 |
1983/01/19 | 88 | 88 | 88 | 88 | 2,000 |
1983/01/17 | 89 | 90 | 88 | 90 | 13,000 |
1983/01/14 | 87 | 90 | 87 | 90 | 12,000 |
1983/01/13 | 88 | 88 | 85 | 85 | 8,000 |
1983/01/12 | 88 | 88 | 88 | 88 | 3,000 |
1983/01/05 | 84 | 84 | 84 | 84 | 1,000 |