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 |
---|---|---|---|---|---|
1984/12/28 | 111 | 111 | 111 | 111 | 2,000 |
1984/12/27 | 110 | 110 | 110 | 110 | 13,000 |
1984/12/26 | 110 | 122 | 110 | 120 | 11,000 |
1984/12/25 | 108 | 108 | 108 | 108 | 1,000 |
1984/12/24 | 113 | 113 | 111 | 111 | 17,000 |
1984/12/22 | 115 | 116 | 112 | 112 | 37,000 |
1984/12/21 | 117 | 117 | 115 | 115 | 14,000 |
1984/12/20 | 116 | 117 | 116 | 116 | 9,000 |
1984/12/18 | 117 | 117 | 114 | 114 | 42,000 |
1984/12/17 | 123 | 123 | 118 | 118 | 45,000 |
1984/12/15 | 123 | 123 | 123 | 123 | 22,000 |
1984/12/14 | 126 | 127 | 124 | 124 | 107,000 |
1984/12/13 | 127 | 130 | 125 | 125 | 244,000 |
1984/12/12 | 123 | 127 | 123 | 124 | 258,000 |
1984/12/11 | 115 | 125 | 115 | 123 | 188,000 |
1984/12/10 | 113 | 116 | 110 | 113 | 124,000 |
1984/12/07 | 113 | 113 | 113 | 113 | 25,000 |
1984/12/06 | 111 | 112 | 111 | 112 | 11,000 |
1984/12/05 | 117 | 117 | 115 | 115 | 54,000 |
1984/12/04 | 117 | 119 | 117 | 117 | 43,000 |
1984/12/03 | 115 | 117 | 115 | 117 | 41,000 |
1984/12/01 | 114 | 115 | 114 | 115 | 30,000 |
1984/11/30 | 112 | 114 | 111 | 112 | 19,000 |
1984/11/29 | 110 | 112 | 110 | 111 | 50,000 |
1984/11/28 | 105 | 110 | 105 | 109 | 22,000 |
1984/11/27 | 110 | 110 | 109 | 109 | 29,000 |
1984/11/26 | 110 | 110 | 109 | 110 | 6,000 |
1984/11/24 | 110 | 110 | 110 | 110 | 16,000 |
1984/11/22 | 105 | 110 | 105 | 110 | 6,000 |
1984/11/21 | 110 | 112 | 105 | 105 | 60,000 |
1984/11/20 | 114 | 114 | 112 | 112 | 25,000 |
1984/11/19 | 105 | 115 | 105 | 115 | 66,000 |
1984/11/17 | 104 | 105 | 104 | 105 | 27,000 |
1984/11/16 | 104 | 104 | 104 | 104 | 20,000 |
1984/11/14 | 104 | 104 | 104 | 104 | 10,000 |
1984/11/13 | 104 | 104 | 104 | 104 | 4,000 |
1984/11/09 | 104 | 104 | 103 | 104 | 11,000 |
1984/11/08 | 103 | 103 | 103 | 103 | 19,000 |
1984/11/07 | 103 | 103 | 103 | 103 | 9,000 |
1984/11/06 | 103 | 103 | 103 | 103 | 6,000 |
1984/11/05 | 100 | 106 | 99 | 105 | 22,000 |
1984/11/02 | 98 | 98 | 98 | 98 | 8,000 |
1984/10/31 | 98 | 98 | 98 | 98 | 2,000 |
1984/10/29 | 95 | 95 | 95 | 95 | 5,000 |
1984/10/26 | 99 | 99 | 97 | 97 | 8,000 |
1984/10/25 | 100 | 100 | 100 | 100 | 7,000 |
1984/10/22 | 100 | 100 | 100 | 100 | 3,000 |
1984/10/19 | 96 | 96 | 95 | 95 | 3,000 |
1984/10/18 | 95 | 95 | 95 | 95 | 11,000 |
1984/10/17 | 93 | 95 | 93 | 95 | 15,000 |
1984/10/16 | 94 | 94 | 94 | 94 | 4,000 |
1984/10/09 | 93 | 93 | 93 | 93 | 1,000 |
1984/10/08 | 95 | 95 | 93 | 93 | 7,000 |
1984/10/06 | 91 | 91 | 91 | 91 | 8,000 |
1984/10/05 | 95 | 95 | 95 | 95 | 4,000 |
1984/09/29 | 96 | 96 | 95 | 95 | 6,000 |
1984/09/28 | 96 | 97 | 96 | 97 | 4,000 |
1984/09/27 | 97 | 97 | 97 | 97 | 1,000 |
1984/09/26 | 96 | 96 | 96 | 96 | 7,000 |
1984/09/25 | 95 | 96 | 95 | 96 | 6,000 |
1984/09/22 | 96 | 96 | 96 | 96 | 5,000 |
1984/09/21 | 95 | 95 | 95 | 95 | 5,000 |
1984/09/20 | 95 | 95 | 95 | 95 | 4,000 |
1984/09/19 | 91 | 91 | 91 | 91 | 10,000 |
1984/09/18 | 97 | 97 | 97 | 97 | 2,000 |
1984/09/17 | 98 | 98 | 98 | 98 | 1,000 |
1984/09/14 | 97 | 97 | 97 | 97 | 3,000 |
1984/09/13 | 96 | 96 | 93 | 96 | 7,000 |
1984/09/12 | 95 | 96 | 95 | 96 | 5,000 |
1984/09/11 | 96 | 96 | 96 | 96 | 1,000 |
1984/09/10 | 95 | 95 | 95 | 95 | 2,000 |
1984/09/04 | 91 | 91 | 91 | 91 | 1,000 |
1984/09/01 | 94 | 94 | 90 | 90 | 9,000 |
1984/08/31 | 94 | 94 | 94 | 94 | 4,000 |
1984/08/30 | 95 | 95 | 95 | 95 | 2,000 |
1984/08/27 | 96 | 96 | 96 | 96 | 1,000 |
1984/08/24 | 96 | 96 | 96 | 96 | 1,000 |
1984/08/21 | 96 | 96 | 96 | 96 | 4,000 |
1984/08/20 | 102 | 102 | 102 | 102 | 3,000 |
1984/08/18 | 93 | 93 | 93 | 93 | 1,000 |
1984/08/17 | 93 | 93 | 93 | 93 | 9,000 |
1984/08/16 | 95 | 95 | 95 | 95 | 1,000 |
1984/08/14 | 91 | 91 | 90 | 90 | 3,000 |
1984/08/13 | 90 | 90 | 90 | 90 | 2,000 |
1984/08/07 | 95 | 95 | 95 | 95 | 1,000 |
1984/08/04 | 100 | 100 | 100 | 100 | 2,000 |
1984/08/03 | 94 | 102 | 90 | 102 | 20,000 |
1984/08/02 | 92 | 95 | 92 | 95 | 10,000 |
1984/07/31 | 93 | 93 | 93 | 93 | 1,000 |
1984/07/30 | 92 | 92 | 91 | 92 | 16,000 |
1984/07/28 | 98 | 98 | 93 | 93 | 17,000 |
1984/07/27 | 98 | 98 | 98 | 98 | 5,000 |
1984/07/25 | 98 | 98 | 98 | 98 | 7,000 |
1984/07/24 | 100 | 100 | 100 | 100 | 1,000 |
1984/07/23 | 103 | 103 | 103 | 103 | 16,000 |
1984/07/20 | 103 | 103 | 103 | 103 | 8,000 |
1984/07/17 | 102 | 102 | 99 | 99 | 6,000 |
1984/07/16 | 99 | 99 | 99 | 99 | 2,000 |
1984/07/13 | 102 | 102 | 102 | 102 | 4,000 |
1984/07/12 | 102 | 102 | 102 | 102 | 4,000 |
1984/07/11 | 102 | 103 | 100 | 100 | 5,000 |
1984/07/07 | 102 | 103 | 102 | 103 | 14,000 |
1984/07/05 | 100 | 100 | 100 | 100 | 6,000 |
1984/07/03 | 103 | 103 | 98 | 98 | 28,000 |
1984/07/02 | 103 | 103 | 101 | 102 | 23,000 |
1984/06/30 | 102 | 102 | 101 | 101 | 5,000 |
1984/06/29 | 102 | 102 | 102 | 102 | 5,000 |
1984/06/25 | 103 | 103 | 102 | 102 | 4,000 |
1984/06/23 | 103 | 103 | 102 | 102 | 5,000 |
1984/06/22 | 103 | 103 | 103 | 103 | 2,000 |
1984/06/21 | 103 | 103 | 103 | 103 | 9,000 |
1984/06/20 | 103 | 103 | 102 | 102 | 12,000 |
1984/06/18 | 102 | 103 | 102 | 103 | 7,000 |
1984/06/15 | 102 | 102 | 102 | 102 | 1,000 |
1984/06/14 | 102 | 102 | 101 | 101 | 4,000 |
1984/06/13 | 103 | 103 | 103 | 103 | 2,000 |
1984/06/12 | 102 | 102 | 102 | 102 | 1,000 |
1984/06/11 | 101 | 104 | 101 | 104 | 5,000 |
1984/06/08 | 101 | 101 | 100 | 100 | 6,000 |
1984/06/07 | 100 | 101 | 100 | 100 | 7,000 |
1984/06/06 | 100 | 100 | 100 | 100 | 1,000 |
1984/06/05 | 100 | 100 | 98 | 98 | 17,000 |
1984/06/04 | 99 | 99 | 99 | 99 | 1,000 |
1984/06/02 | 99 | 99 | 99 | 99 | 3,000 |
1984/06/01 | 100 | 100 | 99 | 99 | 8,000 |
1984/05/31 | 100 | 100 | 100 | 100 | 7,000 |
1984/05/30 | 99 | 99 | 99 | 99 | 10,000 |
1984/05/29 | 100 | 100 | 100 | 100 | 4,000 |
1984/05/28 | 100 | 100 | 100 | 100 | 7,000 |
1984/05/25 | 101 | 101 | 100 | 100 | 7,000 |
1984/05/24 | 100 | 100 | 100 | 100 | 5,000 |
1984/05/23 | 100 | 101 | 100 | 100 | 24,000 |
1984/05/22 | 100 | 100 | 100 | 100 | 30,000 |
1984/05/21 | 102 | 102 | 100 | 100 | 7,000 |
1984/05/19 | 102 | 102 | 102 | 102 | 1,000 |
1984/05/18 | 102 | 102 | 101 | 101 | 21,000 |
1984/05/17 | 102 | 102 | 101 | 102 | 16,000 |
1984/05/16 | 105 | 105 | 105 | 105 | 1,000 |
1984/05/15 | 102 | 102 | 102 | 102 | 3,000 |
1984/05/14 | 110 | 110 | 100 | 100 | 9,000 |
1984/05/11 | 110 | 112 | 110 | 110 | 18,000 |
1984/05/10 | 107 | 116 | 105 | 110 | 59,000 |
1984/05/09 | 102 | 105 | 100 | 105 | 52,000 |
1984/05/08 | 101 | 101 | 100 | 100 | 7,000 |
1984/05/07 | 100 | 100 | 100 | 100 | 8,000 |
1984/05/04 | 99 | 101 | 99 | 101 | 9,000 |
1984/05/02 | 99 | 99 | 99 | 99 | 5,000 |
1984/05/01 | 99 | 99 | 99 | 99 | 9,000 |
1984/04/27 | 100 | 101 | 99 | 99 | 4,000 |
1984/04/26 | 99 | 99 | 99 | 99 | 12,000 |
1984/04/25 | 99 | 99 | 99 | 99 | 10,000 |
1984/04/24 | 99 | 99 | 99 | 99 | 7,000 |
1984/04/21 | 99 | 99 | 99 | 99 | 2,000 |
1984/04/20 | 98 | 101 | 98 | 101 | 21,000 |
1984/04/16 | 99 | 99 | 99 | 99 | 7,000 |
1984/04/13 | 99 | 99 | 99 | 99 | 4,000 |
1984/04/12 | 100 | 100 | 98 | 98 | 3,000 |
1984/04/11 | 101 | 101 | 99 | 99 | 7,000 |
1984/04/10 | 100 | 100 | 100 | 100 | 6,000 |
1984/04/09 | 98 | 98 | 98 | 98 | 17,000 |
1984/04/07 | 98 | 98 | 98 | 98 | 3,000 |
1984/04/06 | 98 | 98 | 98 | 98 | 6,000 |
1984/04/05 | 98 | 98 | 98 | 98 | 15,000 |
1984/04/04 | 100 | 100 | 100 | 100 | 10,000 |
1984/04/03 | 101 | 101 | 101 | 101 | 3,000 |
1984/04/02 | 103 | 103 | 100 | 100 | 4,000 |
1984/03/29 | 100 | 100 | 100 | 100 | 7,000 |
1984/03/24 | 100 | 100 | 100 | 100 | 12,000 |
1984/03/22 | 100 | 100 | 100 | 100 | 13,000 |
1984/03/19 | 100 | 100 | 100 | 100 | 6,000 |
1984/03/14 | 101 | 101 | 100 | 100 | 31,000 |
1984/03/13 | 100 | 103 | 100 | 103 | 14,000 |
1984/03/12 | 105 | 105 | 100 | 100 | 14,000 |
1984/03/09 | 105 | 106 | 105 | 105 | 14,000 |
1984/03/08 | 105 | 105 | 105 | 105 | 10,000 |
1984/03/07 | 106 | 106 | 105 | 105 | 9,000 |
1984/03/06 | 106 | 106 | 106 | 106 | 4,000 |
1984/03/05 | 105 | 106 | 105 | 106 | 12,000 |
1984/03/03 | 107 | 107 | 107 | 107 | 6,000 |
1984/03/02 | 107 | 107 | 107 | 107 | 7,000 |
1984/03/01 | 107 | 107 | 107 | 107 | 5,000 |
1984/02/29 | 108 | 109 | 108 | 108 | 5,000 |
1984/02/28 | 108 | 108 | 107 | 107 | 10,000 |
1984/02/24 | 108 | 108 | 108 | 108 | 1,000 |
1984/02/23 | 109 | 109 | 109 | 109 | 1,000 |
1984/02/22 | 109 | 110 | 109 | 110 | 8,000 |
1984/02/21 | 110 | 111 | 110 | 110 | 10,000 |
1984/02/20 | 110 | 110 | 110 | 110 | 6,000 |
1984/02/18 | 113 | 113 | 110 | 110 | 6,000 |
1984/02/17 | 113 | 113 | 113 | 113 | 1,000 |
1984/02/16 | 114 | 114 | 114 | 114 | 4,000 |
1984/02/15 | 110 | 115 | 110 | 114 | 15,000 |
1984/02/14 | 110 | 110 | 110 | 110 | 8,000 |
1984/02/13 | 110 | 111 | 110 | 110 | 8,000 |
1984/02/10 | 110 | 110 | 110 | 110 | 4,000 |
1984/02/09 | 114 | 115 | 109 | 109 | 28,000 |
1984/02/08 | 116 | 116 | 115 | 116 | 7,000 |
1984/02/07 | 117 | 117 | 115 | 117 | 37,000 |
1984/02/06 | 115 | 119 | 115 | 117 | 39,000 |
1984/02/04 | 108 | 115 | 108 | 110 | 44,000 |
1984/02/03 | 107 | 107 | 106 | 106 | 14,000 |
1984/02/02 | 108 | 109 | 108 | 108 | 8,000 |
1984/02/01 | 108 | 108 | 108 | 108 | 10,000 |
1984/01/31 | 108 | 109 | 108 | 108 | 12,000 |
1984/01/30 | 108 | 109 | 108 | 109 | 5,000 |
1984/01/27 | 106 | 106 | 106 | 106 | 6,000 |
1984/01/26 | 109 | 109 | 105 | 105 | 8,000 |
1984/01/24 | 106 | 109 | 106 | 109 | 11,000 |
1984/01/23 | 107 | 107 | 105 | 105 | 24,000 |
1984/01/21 | 106 | 106 | 106 | 106 | 3,000 |
1984/01/20 | 109 | 109 | 106 | 106 | 9,000 |
1984/01/18 | 109 | 109 | 106 | 106 | 16,000 |
1984/01/17 | 107 | 107 | 105 | 107 | 21,000 |
1984/01/11 | 109 | 109 | 105 | 107 | 52,000 |
1984/01/10 | 109 | 109 | 109 | 109 | 8,000 |
1984/01/06 | 107 | 109 | 106 | 109 | 11,000 |
1984/01/05 | 106 | 106 | 105 | 106 | 7,000 |
1984/01/04 | 100 | 101 | 100 | 100 | 10,000 |