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 |
---|---|---|---|---|---|
1985/12/28 | 199 | 199 | 198 | 199 | 8,000 |
1985/12/27 | 194 | 196 | 188 | 188 | 80,000 |
1985/12/26 | 189 | 198 | 189 | 192 | 41,000 |
1985/12/25 | 181 | 189 | 181 | 189 | 37,000 |
1985/12/24 | 189 | 189 | 181 | 181 | 29,000 |
1985/12/23 | 191 | 192 | 189 | 189 | 27,000 |
1985/12/21 | 190 | 191 | 190 | 191 | 22,000 |
1985/12/20 | 195 | 195 | 191 | 192 | 22,000 |
1985/12/19 | 200 | 200 | 191 | 193 | 72,000 |
1985/12/18 | 200 | 200 | 198 | 199 | 18,000 |
1985/12/17 | 198 | 200 | 198 | 198 | 13,000 |
1985/12/16 | 196 | 200 | 196 | 197 | 27,000 |
1985/12/13 | 200 | 200 | 195 | 196 | 48,000 |
1985/12/12 | 198 | 200 | 195 | 195 | 75,000 |
1985/12/11 | 202 | 203 | 200 | 200 | 58,000 |
1985/12/10 | 202 | 210 | 202 | 203 | 54,000 |
1985/12/09 | 204 | 204 | 202 | 202 | 22,000 |
1985/12/06 | 202 | 206 | 202 | 202 | 56,000 |
1985/12/05 | 204 | 210 | 201 | 201 | 61,000 |
1985/12/04 | 212 | 212 | 203 | 203 | 56,000 |
1985/12/03 | 215 | 215 | 202 | 203 | 52,000 |
1985/12/02 | 200 | 215 | 200 | 215 | 20,000 |
1985/11/30 | 197 | 200 | 197 | 200 | 28,000 |
1985/11/29 | 200 | 200 | 195 | 197 | 84,000 |
1985/11/28 | 196 | 206 | 196 | 200 | 56,000 |
1985/11/27 | 201 | 207 | 200 | 201 | 66,000 |
1985/11/26 | 205 | 207 | 202 | 202 | 31,000 |
1985/11/25 | 205 | 206 | 205 | 205 | 14,000 |
1985/11/22 | 210 | 211 | 205 | 205 | 33,000 |
1985/11/21 | 215 | 215 | 205 | 205 | 37,000 |
1985/11/20 | 206 | 217 | 206 | 208 | 46,000 |
1985/11/19 | 211 | 215 | 201 | 201 | 71,000 |
1985/11/18 | 216 | 216 | 211 | 216 | 41,000 |
1985/11/16 | 211 | 220 | 210 | 211 | 28,000 |
1985/11/15 | 219 | 219 | 210 | 211 | 34,000 |
1985/11/14 | 215 | 219 | 215 | 219 | 36,000 |
1985/11/13 | 229 | 229 | 215 | 215 | 39,000 |
1985/11/12 | 225 | 228 | 220 | 228 | 55,000 |
1985/11/11 | 237 | 239 | 229 | 229 | 177,000 |
1985/11/08 | 222 | 240 | 222 | 232 | 245,000 |
1985/11/07 | 212 | 227 | 212 | 222 | 98,000 |
1985/11/06 | 225 | 228 | 210 | 210 | 68,000 |
1985/11/05 | 220 | 229 | 215 | 217 | 84,000 |
1985/11/02 | 205 | 214 | 205 | 209 | 101,000 |
1985/11/01 | 208 | 210 | 206 | 206 | 44,000 |
1985/10/31 | 212 | 215 | 208 | 208 | 53,000 |
1985/10/30 | 211 | 215 | 211 | 211 | 37,000 |
1985/10/29 | 219 | 219 | 208 | 208 | 44,000 |
1985/10/28 | 214 | 215 | 205 | 205 | 100,000 |
1985/10/26 | 217 | 224 | 208 | 224 | 92,000 |
1985/10/25 | 220 | 222 | 215 | 215 | 47,000 |
1985/10/24 | 215 | 225 | 214 | 215 | 112,000 |
1985/10/23 | 230 | 230 | 212 | 212 | 132,000 |
1985/10/22 | 255 | 260 | 220 | 230 | 334,000 |
1985/10/21 | 242 | 253 | 219 | 249 | 649,000 |
1985/10/19 | 264 | 266 | 240 | 240 | 762,000 |
1985/10/18 | 235 | 264 | 234 | 259 | 1,761,000 |
1985/10/17 | 212 | 230 | 210 | 229 | 427,000 |
1985/10/16 | 191 | 207 | 190 | 207 | 126,000 |
1985/10/15 | 187 | 189 | 187 | 189 | 23,000 |
1985/10/14 | 192 | 192 | 180 | 189 | 55,000 |
1985/10/11 | 197 | 197 | 190 | 191 | 12,000 |
1985/10/09 | 192 | 199 | 190 | 198 | 18,000 |
1985/10/08 | 199 | 199 | 190 | 190 | 27,000 |
1985/10/07 | 199 | 200 | 190 | 197 | 15,000 |
1985/10/05 | 190 | 195 | 186 | 195 | 11,000 |
1985/10/04 | 185 | 185 | 181 | 185 | 24,000 |
1985/10/03 | 185 | 188 | 180 | 180 | 54,000 |
1985/10/02 | 187 | 187 | 177 | 187 | 44,000 |
1985/10/01 | 195 | 196 | 187 | 187 | 76,000 |
1985/09/30 | 200 | 204 | 196 | 196 | 31,000 |
1985/09/28 | 200 | 200 | 198 | 198 | 14,000 |
1985/09/27 | 200 | 204 | 200 | 200 | 30,000 |
1985/09/26 | 200 | 206 | 200 | 205 | 38,000 |
1985/09/25 | 201 | 201 | 196 | 196 | 38,000 |
1985/09/24 | 200 | 213 | 200 | 213 | 55,000 |
1985/09/21 | 205 | 205 | 200 | 200 | 26,000 |
1985/09/20 | 210 | 210 | 205 | 205 | 31,000 |
1985/09/19 | 219 | 219 | 210 | 217 | 32,000 |
1985/09/17 | 211 | 218 | 199 | 200 | 76,000 |
1985/09/13 | 228 | 228 | 210 | 210 | 57,000 |
1985/09/12 | 235 | 235 | 226 | 227 | 25,000 |
1985/09/11 | 240 | 240 | 225 | 225 | 69,000 |
1985/09/10 | 246 | 247 | 229 | 229 | 268,000 |
1985/09/09 | 224 | 248 | 223 | 241 | 302,000 |
1985/09/07 | 196 | 229 | 196 | 229 | 61,000 |
1985/09/06 | 200 | 200 | 195 | 195 | 39,000 |
1985/09/05 | 198 | 198 | 194 | 195 | 22,000 |
1985/09/04 | 205 | 205 | 200 | 200 | 19,000 |
1985/09/03 | 212 | 212 | 199 | 200 | 34,000 |
1985/09/02 | 213 | 215 | 209 | 209 | 35,000 |
1985/08/31 | 200 | 209 | 200 | 209 | 34,000 |
1985/08/30 | 196 | 200 | 196 | 198 | 86,000 |
1985/08/29 | 203 | 209 | 195 | 196 | 72,000 |
1985/08/28 | 214 | 214 | 201 | 201 | 58,000 |
1985/08/27 | 212 | 215 | 210 | 210 | 31,000 |
1985/08/26 | 214 | 214 | 210 | 212 | 76,000 |
1985/08/24 | 215 | 215 | 211 | 215 | 12,000 |
1985/08/23 | 214 | 214 | 210 | 210 | 29,000 |
1985/08/22 | 211 | 215 | 210 | 211 | 53,000 |
1985/08/21 | 215 | 216 | 215 | 215 | 23,000 |
1985/08/20 | 214 | 220 | 210 | 220 | 54,000 |
1985/08/19 | 227 | 229 | 210 | 210 | 28,000 |
1985/08/17 | 215 | 215 | 215 | 215 | 7,000 |
1985/08/16 | 221 | 221 | 220 | 220 | 24,000 |
1985/08/15 | 216 | 221 | 210 | 221 | 41,000 |
1985/08/14 | 221 | 221 | 215 | 217 | 17,000 |
1985/08/13 | 225 | 225 | 220 | 220 | 34,000 |
1985/08/12 | 232 | 232 | 225 | 225 | 23,000 |
1985/08/09 | 233 | 233 | 227 | 227 | 27,000 |
1985/08/08 | 230 | 234 | 225 | 234 | 49,000 |
1985/08/07 | 234 | 235 | 225 | 225 | 57,000 |
1985/08/06 | 249 | 250 | 239 | 239 | 86,000 |
1985/08/05 | 235 | 240 | 230 | 240 | 68,000 |
1985/08/03 | 233 | 233 | 230 | 230 | 18,000 |
1985/08/02 | 250 | 259 | 245 | 248 | 56,000 |
1985/08/01 | 268 | 268 | 249 | 260 | 201,000 |
1985/07/31 | 230 | 265 | 225 | 265 | 263,000 |
1985/07/30 | 238 | 238 | 225 | 225 | 53,000 |
1985/07/29 | 245 | 247 | 225 | 225 | 117,000 |
1985/07/27 | 235 | 242 | 230 | 240 | 88,000 |
1985/07/26 | 228 | 230 | 222 | 230 | 81,000 |
1985/07/25 | 260 | 263 | 230 | 245 | 70,000 |
1985/07/24 | 245 | 265 | 240 | 260 | 196,000 |
1985/07/23 | 215 | 260 | 215 | 250 | 306,000 |
1985/07/22 | 220 | 221 | 215 | 216 | 55,000 |
1985/07/20 | 223 | 225 | 220 | 220 | 58,000 |
1985/07/19 | 244 | 244 | 222 | 223 | 133,000 |
1985/07/18 | 232 | 239 | 202 | 239 | 276,000 |
1985/07/17 | 250 | 250 | 230 | 230 | 148,000 |
1985/07/16 | 245 | 250 | 240 | 243 | 144,000 |
1985/07/15 | 269 | 269 | 230 | 235 | 262,000 |
1985/07/12 | 260 | 265 | 241 | 265 | 439,000 |
1985/07/11 | 292 | 292 | 270 | 270 | 374,000 |
1985/07/10 | 320 | 320 | 301 | 302 | 557,000 |
1985/07/09 | 319 | 327 | 305 | 323 | 791,000 |
1985/07/08 | 315 | 319 | 288 | 314 | 799,000 |
1985/07/06 | 300 | 330 | 300 | 305 | 988,000 |
1985/07/05 | 260 | 305 | 257 | 295 | 1,923,000 |
1985/07/04 | 267 | 275 | 250 | 250 | 1,664,000 |
1985/07/03 | 240 | 268 | 236 | 263 | 2,796,000 |
1985/07/02 | 222 | 235 | 220 | 235 | 1,852,000 |
1985/07/01 | 191 | 219 | 191 | 211 | 711,000 |
1985/06/29 | 196 | 196 | 186 | 196 | 104,000 |
1985/06/28 | 191 | 198 | 180 | 198 | 280,000 |
1985/06/27 | 209 | 210 | 191 | 200 | 451,000 |
1985/06/26 | 207 | 220 | 200 | 200 | 1,209,000 |
1985/06/25 | 192 | 192 | 173 | 192 | 432,000 |
1985/06/24 | 210 | 210 | 191 | 193 | 706,000 |
1985/06/22 | 189 | 215 | 188 | 205 | 2,262,000 |
1985/06/21 | 170 | 190 | 169 | 190 | 2,172,000 |
1985/06/20 | 141 | 170 | 140 | 170 | 379,000 |
1985/06/19 | 141 | 144 | 140 | 140 | 68,000 |
1985/06/18 | 150 | 150 | 144 | 144 | 32,000 |
1985/06/17 | 153 | 153 | 147 | 150 | 106,000 |
1985/06/15 | 150 | 153 | 148 | 153 | 167,000 |
1985/06/14 | 143 | 147 | 143 | 147 | 68,000 |
1985/06/13 | 141 | 145 | 141 | 143 | 80,000 |
1985/06/12 | 149 | 150 | 141 | 141 | 117,000 |
1985/06/11 | 139 | 150 | 138 | 145 | 161,000 |
1985/06/10 | 140 | 140 | 138 | 138 | 76,000 |
1985/06/07 | 141 | 142 | 140 | 140 | 107,000 |
1985/06/06 | 132 | 151 | 132 | 142 | 154,000 |
1985/06/05 | 129 | 132 | 127 | 130 | 61,000 |
1985/06/04 | 128 | 132 | 128 | 132 | 34,000 |
1985/06/03 | 127 | 129 | 127 | 128 | 21,000 |
1985/06/01 | 127 | 127 | 125 | 125 | 20,000 |
1985/05/31 | 127 | 127 | 125 | 125 | 34,000 |
1985/05/30 | 127 | 127 | 125 | 126 | 6,000 |
1985/05/29 | 130 | 130 | 127 | 127 | 24,000 |
1985/05/28 | 130 | 130 | 129 | 129 | 20,000 |
1985/05/27 | 129 | 130 | 129 | 129 | 16,000 |
1985/05/25 | 131 | 131 | 129 | 129 | 9,000 |
1985/05/24 | 128 | 131 | 128 | 131 | 25,000 |
1985/05/23 | 130 | 133 | 127 | 127 | 33,000 |
1985/05/22 | 126 | 130 | 126 | 130 | 7,000 |
1985/05/21 | 125 | 126 | 120 | 126 | 7,000 |
1985/05/20 | 125 | 130 | 125 | 126 | 31,000 |
1985/05/18 | 134 | 134 | 130 | 130 | 43,000 |
1985/05/17 | 139 | 139 | 135 | 135 | 175,000 |
1985/05/16 | 128 | 138 | 128 | 135 | 221,000 |
1985/05/15 | 124 | 127 | 124 | 125 | 60,000 |
1985/05/14 | 127 | 127 | 122 | 124 | 20,000 |
1985/05/13 | 128 | 129 | 127 | 127 | 36,000 |
1985/05/10 | 119 | 127 | 117 | 127 | 83,000 |
1985/05/09 | 118 | 118 | 117 | 117 | 26,000 |
1985/05/08 | 120 | 120 | 120 | 120 | 18,000 |
1985/05/07 | 124 | 127 | 124 | 126 | 63,000 |
1985/05/04 | 121 | 130 | 121 | 129 | 61,000 |
1985/05/02 | 115 | 117 | 113 | 117 | 83,000 |
1985/04/30 | 115 | 115 | 113 | 113 | 10,000 |
1985/04/26 | 113 | 115 | 113 | 115 | 5,000 |
1985/04/25 | 114 | 115 | 113 | 115 | 4,000 |
1985/04/24 | 115 | 115 | 114 | 114 | 14,000 |
1985/04/23 | 116 | 116 | 115 | 115 | 9,000 |
1985/04/22 | 115 | 115 | 115 | 115 | 5,000 |
1985/04/20 | 117 | 117 | 117 | 117 | 3,000 |
1985/04/19 | 115 | 115 | 115 | 115 | 20,000 |
1985/04/18 | 115 | 115 | 115 | 115 | 20,000 |
1985/04/15 | 115 | 115 | 115 | 115 | 19,000 |
1985/04/12 | 117 | 117 | 117 | 117 | 3,000 |
1985/04/11 | 115 | 115 | 115 | 115 | 15,000 |
1985/04/10 | 115 | 115 | 115 | 115 | 32,000 |
1985/04/09 | 113 | 115 | 113 | 113 | 15,000 |
1985/04/08 | 113 | 113 | 112 | 112 | 11,000 |
1985/04/06 | 113 | 113 | 113 | 113 | 1,000 |
1985/04/05 | 115 | 115 | 113 | 113 | 8,000 |
1985/04/04 | 115 | 115 | 112 | 112 | 23,000 |
1985/04/03 | 112 | 112 | 112 | 112 | 3,000 |
1985/04/01 | 115 | 115 | 111 | 111 | 5,000 |
1985/03/30 | 115 | 115 | 115 | 115 | 9,000 |
1985/03/29 | 115 | 115 | 115 | 115 | 9,000 |
1985/03/28 | 115 | 115 | 115 | 115 | 7,000 |
1985/03/27 | 115 | 116 | 115 | 115 | 9,000 |
1985/03/26 | 115 | 116 | 115 | 115 | 18,000 |
1985/03/25 | 115 | 115 | 115 | 115 | 9,000 |
1985/03/23 | 115 | 116 | 115 | 115 | 17,000 |
1985/03/22 | 117 | 117 | 116 | 116 | 9,000 |
1985/03/20 | 116 | 117 | 116 | 117 | 12,000 |
1985/03/19 | 116 | 117 | 116 | 117 | 6,000 |
1985/03/18 | 117 | 118 | 116 | 116 | 10,000 |
1985/03/16 | 117 | 117 | 117 | 117 | 1,000 |
1985/03/15 | 116 | 120 | 116 | 116 | 16,000 |
1985/03/14 | 116 | 116 | 116 | 116 | 5,000 |
1985/03/13 | 116 | 116 | 115 | 115 | 5,000 |
1985/03/12 | 116 | 116 | 116 | 116 | 11,000 |
1985/03/11 | 116 | 120 | 116 | 120 | 15,000 |
1985/03/08 | 116 | 116 | 115 | 115 | 10,000 |
1985/03/07 | 115 | 115 | 115 | 115 | 23,000 |
1985/03/06 | 116 | 116 | 115 | 115 | 14,000 |
1985/03/05 | 117 | 117 | 117 | 117 | 5,000 |
1985/03/04 | 118 | 118 | 117 | 117 | 9,000 |
1985/03/02 | 117 | 117 | 116 | 117 | 11,000 |
1985/03/01 | 117 | 120 | 117 | 120 | 6,000 |
1985/02/28 | 120 | 120 | 115 | 115 | 32,000 |
1985/02/27 | 122 | 125 | 120 | 120 | 34,000 |
1985/02/26 | 129 | 129 | 125 | 127 | 121,000 |
1985/02/25 | 118 | 130 | 118 | 129 | 133,000 |
1985/02/23 | 115 | 115 | 115 | 115 | 39,000 |
1985/02/22 | 115 | 115 | 115 | 115 | 82,000 |
1985/02/21 | 113 | 115 | 113 | 115 | 30,000 |
1985/02/20 | 111 | 111 | 111 | 111 | 10,000 |
1985/02/18 | 110 | 115 | 110 | 115 | 5,000 |
1985/02/16 | 110 | 110 | 110 | 110 | 16,000 |
1985/02/14 | 114 | 114 | 110 | 110 | 4,000 |
1985/02/12 | 110 | 115 | 110 | 115 | 5,000 |
1985/02/08 | 111 | 111 | 108 | 108 | 36,000 |
1985/02/07 | 115 | 115 | 115 | 115 | 18,000 |
1985/02/06 | 116 | 116 | 115 | 115 | 16,000 |
1985/02/04 | 115 | 120 | 111 | 115 | 35,000 |
1985/02/02 | 114 | 114 | 114 | 114 | 6,000 |
1985/02/01 | 114 | 114 | 114 | 114 | 1,000 |
1985/01/31 | 118 | 118 | 111 | 111 | 14,000 |
1985/01/26 | 116 | 116 | 116 | 116 | 2,000 |
1985/01/25 | 116 | 116 | 116 | 116 | 19,000 |
1985/01/24 | 118 | 118 | 118 | 118 | 2,000 |
1985/01/23 | 118 | 118 | 116 | 116 | 23,000 |
1985/01/22 | 120 | 120 | 118 | 118 | 18,000 |
1985/01/21 | 116 | 120 | 116 | 119 | 19,000 |
1985/01/19 | 117 | 117 | 117 | 117 | 2,000 |
1985/01/18 | 117 | 117 | 115 | 115 | 5,000 |
1985/01/17 | 115 | 116 | 115 | 116 | 15,000 |
1985/01/16 | 112 | 117 | 112 | 116 | 11,000 |
1985/01/14 | 119 | 121 | 119 | 121 | 18,000 |
1985/01/11 | 116 | 120 | 116 | 120 | 22,000 |
1985/01/10 | 116 | 116 | 115 | 115 | 13,000 |
1985/01/09 | 116 | 116 | 107 | 109 | 15,000 |
1985/01/08 | 106 | 106 | 106 | 106 | 5,000 |
1985/01/05 | 105 | 105 | 105 | 105 | 10,000 |