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 |
---|---|---|---|---|---|
1988/12/28 | 779 | 780 | 764 | 779 | 74,000 |
1988/12/27 | 756 | 789 | 756 | 780 | 44,000 |
1988/12/26 | 710 | 756 | 708 | 756 | 42,000 |
1988/12/24 | 732 | 732 | 722 | 722 | 22,000 |
1988/12/23 | 755 | 758 | 730 | 740 | 83,000 |
1988/12/22 | 750 | 777 | 750 | 765 | 56,000 |
1988/12/21 | 726 | 760 | 722 | 750 | 58,000 |
1988/12/20 | 760 | 765 | 721 | 721 | 76,000 |
1988/12/19 | 802 | 802 | 770 | 770 | 29,000 |
1988/12/16 | 810 | 810 | 766 | 800 | 140,000 |
1988/12/15 | 811 | 812 | 779 | 800 | 196,000 |
1988/12/14 | 840 | 840 | 790 | 811 | 293,000 |
1988/12/13 | 859 | 879 | 837 | 837 | 345,000 |
1988/12/12 | 895 | 900 | 830 | 849 | 878,000 |
1988/12/09 | 840 | 880 | 840 | 879 | 1,002,000 |
1988/12/08 | 815 | 840 | 815 | 820 | 601,000 |
1988/12/07 | 810 | 822 | 791 | 808 | 509,000 |
1988/12/06 | 748 | 800 | 748 | 790 | 535,000 |
1988/12/05 | 740 | 745 | 730 | 730 | 250,000 |
1988/12/03 | 698 | 729 | 690 | 720 | 196,000 |
1988/12/02 | 680 | 698 | 670 | 698 | 149,000 |
1988/12/01 | 650 | 670 | 615 | 670 | 349,000 |
1988/11/30 | 650 | 660 | 630 | 660 | 58,000 |
1988/11/29 | 650 | 660 | 650 | 650 | 28,000 |
1988/11/28 | 660 | 670 | 655 | 655 | 40,000 |
1988/11/26 | 659 | 670 | 650 | 650 | 15,000 |
1988/11/25 | 680 | 680 | 640 | 660 | 69,000 |
1988/11/24 | 650 | 670 | 650 | 664 | 70,000 |
1988/11/22 | 640 | 650 | 630 | 640 | 56,000 |
1988/11/21 | 644 | 645 | 625 | 630 | 42,000 |
1988/11/18 | 631 | 645 | 620 | 645 | 34,000 |
1988/11/17 | 645 | 645 | 620 | 620 | 62,000 |
1988/11/16 | 640 | 660 | 640 | 650 | 54,000 |
1988/11/15 | 640 | 645 | 630 | 645 | 38,000 |
1988/11/14 | 640 | 645 | 610 | 610 | 41,000 |
1988/11/11 | 645 | 645 | 620 | 620 | 44,000 |
1988/11/10 | 640 | 640 | 620 | 620 | 29,000 |
1988/11/09 | 640 | 661 | 635 | 641 | 30,000 |
1988/11/08 | 637 | 640 | 635 | 640 | 9,000 |
1988/11/07 | 640 | 658 | 631 | 658 | 29,000 |
1988/11/05 | 680 | 685 | 650 | 650 | 70,000 |
1988/11/04 | 640 | 698 | 640 | 680 | 154,000 |
1988/11/02 | 640 | 645 | 620 | 632 | 90,000 |
1988/11/01 | 635 | 640 | 627 | 630 | 30,000 |
1988/10/31 | 631 | 631 | 616 | 617 | 19,000 |
1988/10/29 | 611 | 630 | 606 | 630 | 38,000 |
1988/10/28 | 610 | 634 | 610 | 621 | 81,000 |
1988/10/27 | 606 | 618 | 601 | 603 | 75,000 |
1988/10/26 | 620 | 620 | 605 | 606 | 43,000 |
1988/10/25 | 619 | 620 | 610 | 620 | 13,000 |
1988/10/24 | 601 | 620 | 600 | 620 | 40,000 |
1988/10/22 | 610 | 625 | 600 | 625 | 27,000 |
1988/10/21 | 609 | 627 | 600 | 620 | 83,000 |
1988/10/20 | 639 | 639 | 610 | 629 | 48,000 |
1988/10/19 | 612 | 633 | 600 | 632 | 84,000 |
1988/10/18 | 605 | 614 | 605 | 612 | 29,000 |
1988/10/17 | 611 | 614 | 610 | 614 | 53,000 |
1988/10/14 | 618 | 643 | 618 | 643 | 29,000 |
1988/10/13 | 615 | 633 | 613 | 633 | 27,000 |
1988/10/12 | 660 | 660 | 640 | 655 | 39,000 |
1988/10/11 | 660 | 660 | 660 | 660 | 20,000 |
1988/10/07 | 621 | 666 | 610 | 666 | 39,000 |
1988/10/06 | 623 | 630 | 620 | 620 | 42,000 |
1988/10/04 | 683 | 683 | 683 | 683 | 1,000 |
1988/10/03 | 675 | 692 | 674 | 685 | 40,000 |
1988/10/01 | 683 | 685 | 679 | 685 | 20,000 |
1988/09/30 | 669 | 685 | 665 | 683 | 47,000 |
1988/09/29 | 630 | 685 | 630 | 670 | 54,000 |
1988/09/28 | 620 | 630 | 620 | 630 | 43,000 |
1988/09/27 | 620 | 632 | 618 | 620 | 71,000 |
1988/09/26 | 614 | 631 | 610 | 611 | 60,000 |
1988/09/24 | 635 | 637 | 610 | 619 | 41,000 |
1988/09/22 | 650 | 650 | 630 | 630 | 102,000 |
1988/09/21 | 660 | 670 | 650 | 650 | 75,000 |
1988/09/20 | 678 | 678 | 660 | 660 | 49,000 |
1988/09/19 | 699 | 699 | 680 | 680 | 21,000 |
1988/09/16 | 697 | 697 | 669 | 670 | 35,000 |
1988/09/13 | 715 | 717 | 710 | 717 | 13,000 |
1988/09/12 | 693 | 709 | 680 | 709 | 48,000 |
1988/09/09 | 701 | 705 | 681 | 682 | 39,000 |
1988/09/08 | 720 | 720 | 700 | 700 | 43,000 |
1988/09/07 | 700 | 727 | 690 | 727 | 35,000 |
1988/09/06 | 758 | 759 | 755 | 755 | 8,000 |
1988/09/05 | 676 | 748 | 676 | 748 | 65,000 |
1988/09/03 | 680 | 700 | 670 | 670 | 36,000 |
1988/09/02 | 700 | 700 | 670 | 690 | 47,000 |
1988/09/01 | 708 | 711 | 680 | 690 | 32,000 |
1988/08/31 | 729 | 729 | 710 | 711 | 42,000 |
1988/08/30 | 708 | 715 | 708 | 709 | 21,000 |
1988/08/29 | 740 | 742 | 730 | 730 | 37,000 |
1988/08/27 | 736 | 745 | 736 | 740 | 15,000 |
1988/08/26 | 745 | 750 | 735 | 735 | 28,000 |
1988/08/25 | 756 | 756 | 743 | 745 | 35,000 |
1988/08/24 | 764 | 766 | 752 | 755 | 25,000 |
1988/08/23 | 791 | 791 | 768 | 776 | 15,000 |
1988/08/22 | 805 | 805 | 780 | 790 | 55,000 |
1988/08/19 | 810 | 815 | 780 | 788 | 64,000 |
1988/08/18 | 815 | 830 | 800 | 800 | 82,000 |
1988/08/17 | 798 | 815 | 798 | 805 | 111,000 |
1988/08/16 | 810 | 815 | 798 | 798 | 58,000 |
1988/08/15 | 821 | 821 | 810 | 810 | 60,000 |
1988/08/12 | 825 | 835 | 811 | 811 | 66,000 |
1988/08/11 | 835 | 835 | 810 | 828 | 79,000 |
1988/08/10 | 801 | 850 | 796 | 824 | 291,000 |
1988/08/09 | 820 | 825 | 801 | 801 | 42,000 |
1988/08/08 | 839 | 839 | 801 | 819 | 63,000 |
1988/08/06 | 829 | 848 | 829 | 840 | 40,000 |
1988/08/05 | 820 | 840 | 800 | 839 | 177,000 |
1988/08/04 | 759 | 845 | 759 | 829 | 240,000 |
1988/08/03 | 740 | 740 | 720 | 731 | 34,000 |
1988/08/02 | 760 | 760 | 735 | 740 | 23,000 |
1988/08/01 | 730 | 740 | 720 | 740 | 58,000 |
1988/07/30 | 726 | 731 | 726 | 731 | 14,000 |
1988/07/29 | 750 | 769 | 716 | 716 | 35,000 |
1988/07/28 | 780 | 785 | 750 | 750 | 50,000 |
1988/07/27 | 740 | 798 | 740 | 790 | 117,000 |
1988/07/26 | 738 | 750 | 706 | 750 | 113,000 |
1988/07/25 | 728 | 765 | 728 | 750 | 78,000 |
1988/07/23 | 771 | 775 | 748 | 748 | 35,000 |
1988/07/22 | 780 | 785 | 768 | 770 | 154,000 |
1988/07/21 | 785 | 798 | 765 | 770 | 107,000 |
1988/07/20 | 800 | 805 | 785 | 785 | 91,000 |
1988/07/19 | 802 | 810 | 760 | 810 | 241,000 |
1988/07/18 | 845 | 845 | 819 | 821 | 135,000 |
1988/07/15 | 840 | 849 | 821 | 845 | 214,000 |
1988/07/14 | 841 | 860 | 830 | 830 | 262,000 |
1988/07/13 | 870 | 880 | 836 | 850 | 540,000 |
1988/07/12 | 920 | 924 | 875 | 876 | 827,000 |
1988/07/11 | 910 | 925 | 898 | 918 | 1,383,000 |
1988/07/08 | 890 | 906 | 871 | 889 | 1,350,000 |
1988/07/07 | 848 | 880 | 840 | 875 | 1,449,000 |
1988/07/06 | 817 | 850 | 795 | 830 | 3,041,000 |
1988/07/05 | 724 | 825 | 715 | 820 | 1,379,000 |
1988/07/04 | 712 | 749 | 712 | 725 | 141,000 |
1988/07/02 | 725 | 725 | 710 | 711 | 46,000 |
1988/07/01 | 681 | 711 | 651 | 711 | 108,000 |
1988/06/30 | 716 | 719 | 691 | 691 | 62,000 |
1988/06/29 | 736 | 740 | 710 | 710 | 91,000 |
1988/06/28 | 731 | 758 | 728 | 730 | 216,000 |
1988/06/27 | 745 | 745 | 725 | 726 | 222,000 |
1988/06/25 | 770 | 770 | 710 | 725 | 320,000 |
1988/06/24 | 685 | 770 | 685 | 765 | 576,000 |
1988/06/23 | 706 | 706 | 685 | 690 | 68,000 |
1988/06/22 | 680 | 726 | 680 | 716 | 168,000 |
1988/06/21 | 670 | 680 | 670 | 680 | 49,000 |
1988/06/20 | 651 | 651 | 646 | 646 | 80,000 |
1988/06/17 | 645 | 665 | 645 | 651 | 116,000 |
1988/06/16 | 661 | 665 | 645 | 646 | 72,000 |
1988/06/15 | 658 | 660 | 646 | 650 | 55,000 |
1988/06/14 | 670 | 670 | 659 | 659 | 25,000 |
1988/06/13 | 655 | 670 | 655 | 665 | 30,000 |
1988/06/10 | 670 | 680 | 655 | 655 | 62,000 |
1988/06/09 | 669 | 680 | 663 | 671 | 120,000 |
1988/06/08 | 659 | 665 | 650 | 665 | 105,000 |
1988/06/07 | 659 | 669 | 659 | 659 | 38,000 |
1988/06/06 | 662 | 667 | 657 | 657 | 81,000 |
1988/06/04 | 670 | 678 | 665 | 669 | 41,000 |
1988/06/03 | 666 | 667 | 660 | 661 | 48,000 |
1988/06/02 | 679 | 679 | 656 | 656 | 52,000 |
1988/06/01 | 666 | 672 | 655 | 670 | 106,000 |
1988/05/31 | 670 | 681 | 660 | 665 | 112,000 |
1988/05/30 | 675 | 680 | 652 | 652 | 131,000 |
1988/05/28 | 675 | 680 | 660 | 669 | 98,000 |
1988/05/27 | 668 | 680 | 665 | 665 | 110,000 |
1988/05/26 | 681 | 685 | 663 | 665 | 169,000 |
1988/05/25 | 690 | 690 | 661 | 661 | 123,000 |
1988/05/24 | 680 | 690 | 680 | 680 | 88,000 |
1988/05/23 | 681 | 684 | 666 | 680 | 62,000 |
1988/05/20 | 689 | 690 | 666 | 679 | 83,000 |
1988/05/19 | 690 | 690 | 670 | 680 | 114,000 |
1988/05/18 | 691 | 700 | 680 | 685 | 103,000 |
1988/05/17 | 711 | 712 | 690 | 690 | 50,000 |
1988/05/16 | 700 | 715 | 699 | 710 | 58,000 |
1988/05/13 | 710 | 710 | 678 | 690 | 94,000 |
1988/05/12 | 688 | 710 | 688 | 690 | 50,000 |
1988/05/11 | 720 | 720 | 679 | 720 | 168,000 |
1988/05/10 | 748 | 749 | 720 | 720 | 82,000 |
1988/05/09 | 720 | 750 | 720 | 749 | 186,000 |
1988/05/07 | 715 | 715 | 705 | 710 | 77,000 |
1988/05/06 | 720 | 726 | 705 | 705 | 91,000 |
1988/05/02 | 760 | 765 | 730 | 730 | 181,000 |
1988/04/30 | 769 | 769 | 735 | 762 | 144,000 |
1988/04/28 | 733 | 791 | 731 | 769 | 1,617,000 |
1988/04/27 | 681 | 735 | 681 | 729 | 246,000 |
1988/04/26 | 692 | 700 | 679 | 681 | 79,000 |
1988/04/25 | 720 | 720 | 679 | 682 | 123,000 |
1988/04/23 | 725 | 740 | 705 | 720 | 445,000 |
1988/04/22 | 650 | 715 | 645 | 705 | 199,000 |
1988/04/21 | 650 | 655 | 645 | 645 | 71,000 |
1988/04/20 | 645 | 648 | 636 | 637 | 53,000 |
1988/04/19 | 641 | 647 | 640 | 647 | 61,000 |
1988/04/18 | 644 | 645 | 640 | 640 | 40,000 |
1988/04/15 | 645 | 650 | 641 | 641 | 39,000 |
1988/04/14 | 647 | 647 | 641 | 641 | 96,000 |
1988/04/13 | 646 | 651 | 646 | 647 | 62,000 |
1988/04/12 | 654 | 660 | 645 | 645 | 47,000 |
1988/04/11 | 660 | 660 | 640 | 642 | 45,000 |
1988/04/08 | 660 | 660 | 640 | 642 | 39,000 |
1988/04/07 | 675 | 680 | 660 | 660 | 62,000 |
1988/04/06 | 675 | 685 | 675 | 676 | 31,000 |
1988/04/05 | 695 | 695 | 660 | 661 | 53,000 |
1988/04/04 | 700 | 708 | 684 | 695 | 129,000 |
1988/04/02 | 652 | 680 | 652 | 680 | 17,000 |
1988/04/01 | 637 | 655 | 637 | 642 | 31,000 |
1988/03/31 | 640 | 641 | 635 | 636 | 39,000 |
1988/03/30 | 660 | 660 | 640 | 650 | 59,000 |
1988/03/29 | 666 | 666 | 645 | 645 | 35,000 |
1988/03/28 | 650 | 667 | 650 | 666 | 50,000 |
1988/03/26 | 665 | 665 | 650 | 650 | 72,000 |
1988/03/25 | 670 | 670 | 650 | 655 | 67,000 |
1988/03/24 | 671 | 675 | 650 | 655 | 57,000 |
1988/03/23 | 681 | 685 | 675 | 675 | 60,000 |
1988/03/22 | 685 | 685 | 677 | 677 | 68,000 |
1988/03/18 | 690 | 690 | 675 | 685 | 82,000 |
1988/03/17 | 690 | 690 | 670 | 690 | 132,000 |
1988/03/16 | 701 | 701 | 690 | 690 | 62,000 |
1988/03/15 | 690 | 720 | 690 | 700 | 100,000 |
1988/03/14 | 735 | 735 | 690 | 700 | 77,000 |
1988/03/11 | 750 | 750 | 725 | 725 | 222,000 |
1988/03/10 | 768 | 768 | 720 | 720 | 337,000 |
1988/03/09 | 720 | 760 | 719 | 748 | 549,000 |
1988/03/08 | 711 | 720 | 705 | 710 | 72,000 |
1988/03/07 | 739 | 740 | 700 | 710 | 152,000 |
1988/03/05 | 740 | 750 | 719 | 740 | 249,000 |
1988/03/04 | 690 | 733 | 690 | 733 | 415,000 |
1988/03/03 | 680 | 690 | 676 | 680 | 181,000 |
1988/03/02 | 660 | 680 | 660 | 675 | 82,000 |
1988/03/01 | 684 | 695 | 665 | 665 | 82,000 |
1988/02/29 | 682 | 700 | 674 | 674 | 107,000 |
1988/02/27 | 689 | 698 | 680 | 680 | 86,000 |
1988/02/26 | 710 | 710 | 670 | 699 | 224,000 |
1988/02/25 | 636 | 726 | 631 | 720 | 206,000 |
1988/02/24 | 630 | 644 | 626 | 626 | 56,000 |
1988/02/23 | 631 | 635 | 620 | 626 | 113,000 |
1988/02/22 | 640 | 649 | 630 | 630 | 53,000 |
1988/02/19 | 622 | 639 | 620 | 638 | 106,000 |
1988/02/18 | 630 | 635 | 620 | 620 | 207,000 |
1988/02/17 | 640 | 640 | 630 | 635 | 122,000 |
1988/02/16 | 652 | 652 | 640 | 642 | 104,000 |
1988/02/15 | 651 | 660 | 640 | 642 | 123,000 |
1988/02/12 | 665 | 671 | 650 | 650 | 103,000 |
1988/02/10 | 665 | 675 | 660 | 675 | 77,000 |
1988/02/09 | 668 | 675 | 639 | 655 | 135,000 |
1988/02/08 | 680 | 690 | 668 | 675 | 75,000 |
1988/02/06 | 670 | 683 | 652 | 670 | 120,000 |
1988/02/05 | 720 | 720 | 680 | 680 | 313,000 |
1988/02/04 | 734 | 735 | 692 | 710 | 397,000 |
1988/02/03 | 768 | 775 | 735 | 735 | 707,000 |
1988/02/02 | 710 | 780 | 680 | 769 | 1,155,000 |
1988/02/01 | 680 | 741 | 680 | 700 | 627,000 |
1988/01/30 | 623 | 680 | 621 | 680 | 194,000 |
1988/01/29 | 630 | 640 | 620 | 620 | 75,000 |
1988/01/28 | 631 | 635 | 620 | 625 | 135,000 |
1988/01/27 | 625 | 640 | 620 | 621 | 171,000 |
1988/01/26 | 660 | 661 | 629 | 629 | 141,000 |
1988/01/25 | 620 | 665 | 620 | 641 | 235,000 |
1988/01/23 | 650 | 650 | 625 | 625 | 115,000 |
1988/01/22 | 665 | 665 | 640 | 645 | 107,000 |
1988/01/21 | 659 | 670 | 650 | 665 | 155,000 |
1988/01/20 | 700 | 700 | 650 | 652 | 177,000 |
1988/01/19 | 720 | 720 | 688 | 700 | 231,000 |
1988/01/18 | 690 | 730 | 670 | 710 | 466,000 |
1988/01/14 | 620 | 660 | 615 | 660 | 141,000 |
1988/01/13 | 626 | 626 | 600 | 626 | 123,000 |
1988/01/12 | 650 | 650 | 621 | 626 | 105,000 |
1988/01/11 | 640 | 646 | 627 | 630 | 223,000 |
1988/01/08 | 660 | 670 | 645 | 650 | 202,000 |
1988/01/07 | 700 | 710 | 650 | 650 | 179,000 |
1988/01/06 | 630 | 710 | 630 | 690 | 359,000 |
1988/01/05 | 661 | 661 | 615 | 640 | 161,000 |
1988/01/04 | 680 | 680 | 650 | 650 | 58,000 |