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 |
---|---|---|---|---|---|
1989/12/29 | 900 | 900 | 899 | 900 | 12,000 |
1989/12/28 | 901 | 908 | 900 | 900 | 10,000 |
1989/12/27 | 900 | 910 | 882 | 882 | 31,000 |
1989/12/26 | 920 | 920 | 897 | 897 | 29,000 |
1989/12/25 | 897 | 900 | 891 | 900 | 24,000 |
1989/12/22 | 901 | 901 | 872 | 872 | 38,000 |
1989/12/21 | 901 | 906 | 900 | 901 | 22,000 |
1989/12/20 | 909 | 909 | 900 | 901 | 31,000 |
1989/12/19 | 904 | 910 | 902 | 909 | 47,000 |
1989/12/18 | 901 | 911 | 901 | 901 | 55,000 |
1989/12/15 | 925 | 925 | 910 | 910 | 25,000 |
1989/12/14 | 913 | 925 | 913 | 917 | 44,000 |
1989/12/13 | 925 | 930 | 911 | 912 | 45,000 |
1989/12/12 | 930 | 940 | 922 | 922 | 30,000 |
1989/12/11 | 920 | 940 | 920 | 930 | 30,000 |
1989/12/08 | 931 | 940 | 912 | 930 | 53,000 |
1989/12/07 | 930 | 940 | 930 | 930 | 51,000 |
1989/12/06 | 955 | 960 | 945 | 950 | 89,000 |
1989/12/05 | 950 | 978 | 937 | 960 | 298,000 |
1989/12/04 | 975 | 982 | 951 | 951 | 397,000 |
1989/12/01 | 910 | 961 | 900 | 961 | 397,000 |
1989/11/30 | 870 | 885 | 867 | 885 | 119,000 |
1989/11/29 | 870 | 870 | 860 | 865 | 25,000 |
1989/11/28 | 871 | 879 | 866 | 870 | 34,000 |
1989/11/27 | 880 | 883 | 870 | 870 | 56,000 |
1989/11/24 | 868 | 870 | 855 | 863 | 39,000 |
1989/11/22 | 860 | 860 | 848 | 860 | 48,000 |
1989/11/21 | 860 | 860 | 845 | 845 | 30,000 |
1989/11/20 | 862 | 865 | 842 | 843 | 35,000 |
1989/11/17 | 846 | 860 | 835 | 860 | 51,000 |
1989/11/16 | 840 | 856 | 840 | 850 | 20,000 |
1989/11/15 | 870 | 870 | 850 | 850 | 64,000 |
1989/11/14 | 876 | 876 | 870 | 870 | 34,000 |
1989/11/13 | 862 | 862 | 860 | 860 | 24,000 |
1989/11/10 | 853 | 853 | 832 | 832 | 22,000 |
1989/11/09 | 869 | 880 | 869 | 873 | 15,000 |
1989/11/08 | 835 | 875 | 830 | 875 | 27,000 |
1989/11/07 | 839 | 845 | 835 | 835 | 12,000 |
1989/11/06 | 830 | 841 | 830 | 841 | 14,000 |
1989/11/02 | 835 | 835 | 826 | 830 | 31,000 |
1989/11/01 | 849 | 849 | 835 | 836 | 16,000 |
1989/10/31 | 850 | 855 | 832 | 832 | 31,000 |
1989/10/30 | 860 | 860 | 850 | 850 | 26,000 |
1989/10/27 | 846 | 860 | 846 | 850 | 29,000 |
1989/10/26 | 865 | 870 | 860 | 860 | 28,000 |
1989/10/25 | 870 | 870 | 861 | 865 | 44,000 |
1989/10/24 | 870 | 870 | 846 | 860 | 114,000 |
1989/10/23 | 870 | 880 | 870 | 870 | 29,000 |
1989/10/20 | 870 | 876 | 860 | 860 | 38,000 |
1989/10/19 | 863 | 880 | 860 | 860 | 62,000 |
1989/10/18 | 879 | 880 | 860 | 869 | 15,000 |
1989/10/17 | 846 | 860 | 846 | 860 | 27,000 |
1989/10/16 | 830 | 850 | 830 | 845 | 31,000 |
1989/10/13 | 886 | 886 | 862 | 862 | 46,000 |
1989/10/12 | 882 | 883 | 853 | 853 | 41,000 |
1989/10/11 | 915 | 920 | 876 | 885 | 133,000 |
1989/10/09 | 875 | 910 | 871 | 905 | 121,000 |
1989/10/06 | 870 | 870 | 853 | 870 | 70,000 |
1989/10/05 | 850 | 870 | 845 | 845 | 110,000 |
1989/10/04 | 850 | 860 | 835 | 843 | 44,000 |
1989/10/03 | 840 | 840 | 830 | 835 | 41,000 |
1989/10/02 | 820 | 840 | 816 | 817 | 29,000 |
1989/09/29 | 835 | 835 | 821 | 821 | 18,000 |
1989/09/28 | 815 | 845 | 815 | 825 | 15,000 |
1989/09/27 | 846 | 856 | 815 | 815 | 82,000 |
1989/09/26 | 790 | 840 | 790 | 840 | 129,000 |
1989/09/25 | 840 | 840 | 791 | 791 | 65,000 |
1989/09/22 | 838 | 838 | 820 | 830 | 27,000 |
1989/09/21 | 825 | 839 | 820 | 839 | 34,000 |
1989/09/20 | 845 | 845 | 820 | 825 | 20,000 |
1989/09/19 | 850 | 850 | 830 | 841 | 42,000 |
1989/09/18 | 814 | 843 | 814 | 840 | 20,000 |
1989/09/14 | 806 | 815 | 806 | 810 | 25,000 |
1989/09/13 | 805 | 810 | 805 | 805 | 20,000 |
1989/09/12 | 801 | 810 | 790 | 810 | 92,000 |
1989/09/11 | 816 | 830 | 816 | 818 | 12,000 |
1989/09/08 | 830 | 831 | 826 | 826 | 46,000 |
1989/09/07 | 834 | 840 | 826 | 830 | 38,000 |
1989/09/06 | 840 | 840 | 831 | 831 | 27,000 |
1989/09/05 | 840 | 840 | 830 | 833 | 21,000 |
1989/09/04 | 850 | 850 | 825 | 825 | 24,000 |
1989/09/01 | 851 | 860 | 841 | 850 | 65,000 |
1989/08/31 | 863 | 863 | 848 | 848 | 80,000 |
1989/08/30 | 850 | 860 | 840 | 853 | 58,000 |
1989/08/29 | 842 | 855 | 840 | 850 | 28,000 |
1989/08/28 | 842 | 855 | 842 | 842 | 34,000 |
1989/08/25 | 844 | 855 | 838 | 840 | 31,000 |
1989/08/24 | 841 | 845 | 840 | 841 | 25,000 |
1989/08/23 | 850 | 850 | 843 | 843 | 29,000 |
1989/08/22 | 855 | 860 | 850 | 850 | 29,000 |
1989/08/21 | 860 | 865 | 850 | 854 | 32,000 |
1989/08/18 | 851 | 860 | 850 | 851 | 48,000 |
1989/08/17 | 850 | 860 | 850 | 850 | 27,000 |
1989/08/16 | 840 | 855 | 840 | 850 | 84,000 |
1989/08/15 | 841 | 850 | 840 | 850 | 30,000 |
1989/08/14 | 841 | 841 | 835 | 839 | 19,000 |
1989/08/11 | 856 | 856 | 843 | 843 | 7,000 |
1989/08/10 | 845 | 850 | 825 | 850 | 55,000 |
1989/08/09 | 850 | 850 | 840 | 841 | 29,000 |
1989/08/08 | 865 | 871 | 840 | 840 | 27,000 |
1989/08/07 | 851 | 875 | 851 | 875 | 12,000 |
1989/08/04 | 860 | 860 | 838 | 845 | 17,000 |
1989/08/03 | 859 | 860 | 850 | 851 | 16,000 |
1989/08/02 | 845 | 879 | 845 | 879 | 32,000 |
1989/08/01 | 855 | 860 | 830 | 835 | 25,000 |
1989/07/31 | 869 | 869 | 855 | 855 | 14,000 |
1989/07/28 | 838 | 859 | 836 | 859 | 17,000 |
1989/07/27 | 831 | 836 | 824 | 835 | 14,000 |
1989/07/26 | 848 | 848 | 830 | 830 | 16,000 |
1989/07/25 | 859 | 859 | 848 | 848 | 11,000 |
1989/07/24 | 849 | 860 | 849 | 859 | 17,000 |
1989/07/21 | 860 | 860 | 849 | 849 | 39,000 |
1989/07/20 | 857 | 860 | 857 | 860 | 30,000 |
1989/07/19 | 870 | 870 | 855 | 859 | 35,000 |
1989/07/18 | 865 | 875 | 860 | 873 | 13,000 |
1989/07/17 | 884 | 884 | 851 | 851 | 47,000 |
1989/07/14 | 878 | 888 | 862 | 880 | 95,000 |
1989/07/13 | 870 | 890 | 848 | 848 | 123,000 |
1989/07/12 | 792 | 830 | 792 | 830 | 104,000 |
1989/07/11 | 793 | 800 | 792 | 800 | 13,000 |
1989/07/10 | 804 | 804 | 790 | 792 | 30,000 |
1989/07/07 | 791 | 792 | 791 | 792 | 19,000 |
1989/07/06 | 797 | 810 | 797 | 797 | 30,000 |
1989/07/05 | 810 | 810 | 810 | 810 | 5,000 |
1989/07/04 | 800 | 820 | 790 | 820 | 24,000 |
1989/07/03 | 790 | 808 | 781 | 808 | 16,000 |
1989/06/30 | 819 | 819 | 795 | 795 | 14,000 |
1989/06/29 | 801 | 820 | 800 | 820 | 23,000 |
1989/06/28 | 819 | 820 | 795 | 820 | 64,000 |
1989/06/27 | 810 | 820 | 800 | 820 | 43,000 |
1989/06/26 | 811 | 811 | 810 | 810 | 6,000 |
1989/06/23 | 821 | 821 | 810 | 811 | 12,000 |
1989/06/22 | 810 | 830 | 800 | 811 | 45,000 |
1989/06/21 | 808 | 808 | 801 | 806 | 20,000 |
1989/06/20 | 810 | 810 | 800 | 810 | 13,000 |
1989/06/19 | 830 | 830 | 815 | 815 | 18,000 |
1989/06/16 | 810 | 815 | 803 | 810 | 23,000 |
1989/06/15 | 812 | 820 | 810 | 810 | 32,000 |
1989/06/14 | 816 | 827 | 816 | 816 | 16,000 |
1989/06/13 | 816 | 830 | 810 | 810 | 42,000 |
1989/06/12 | 817 | 840 | 810 | 810 | 46,000 |
1989/06/09 | 816 | 817 | 811 | 814 | 24,000 |
1989/06/08 | 821 | 821 | 810 | 810 | 38,000 |
1989/06/07 | 815 | 815 | 810 | 811 | 13,000 |
1989/06/06 | 820 | 830 | 820 | 820 | 28,000 |
1989/06/05 | 840 | 840 | 830 | 830 | 29,000 |
1989/06/02 | 840 | 850 | 836 | 836 | 18,000 |
1989/06/01 | 844 | 849 | 840 | 840 | 40,000 |
1989/05/31 | 860 | 860 | 840 | 845 | 56,000 |
1989/05/30 | 850 | 850 | 832 | 840 | 60,000 |
1989/05/29 | 860 | 860 | 840 | 840 | 27,000 |
1989/05/26 | 855 | 855 | 840 | 848 | 23,000 |
1989/05/25 | 848 | 860 | 845 | 850 | 15,000 |
1989/05/24 | 855 | 865 | 845 | 865 | 30,000 |
1989/05/23 | 860 | 860 | 845 | 860 | 65,000 |
1989/05/22 | 859 | 862 | 855 | 860 | 24,000 |
1989/05/19 | 850 | 860 | 845 | 845 | 25,000 |
1989/05/18 | 842 | 850 | 840 | 840 | 35,000 |
1989/05/17 | 852 | 867 | 832 | 832 | 33,000 |
1989/05/16 | 860 | 869 | 850 | 850 | 23,000 |
1989/05/15 | 870 | 871 | 860 | 860 | 32,000 |
1989/05/12 | 872 | 881 | 860 | 860 | 18,000 |
1989/05/11 | 877 | 881 | 870 | 870 | 23,000 |
1989/05/10 | 859 | 885 | 855 | 870 | 24,000 |
1989/05/09 | 894 | 894 | 850 | 850 | 69,000 |
1989/05/08 | 860 | 900 | 855 | 895 | 54,000 |
1989/05/02 | 839 | 850 | 830 | 850 | 61,000 |
1989/05/01 | 835 | 845 | 830 | 840 | 21,000 |
1989/04/28 | 831 | 840 | 811 | 840 | 61,000 |
1989/04/27 | 835 | 840 | 831 | 831 | 23,000 |
1989/04/26 | 833 | 860 | 830 | 830 | 48,000 |
1989/04/25 | 840 | 840 | 821 | 830 | 35,000 |
1989/04/24 | 860 | 860 | 830 | 830 | 38,000 |
1989/04/21 | 851 | 851 | 830 | 850 | 91,000 |
1989/04/20 | 853 | 861 | 850 | 850 | 67,000 |
1989/04/19 | 859 | 860 | 840 | 850 | 108,000 |
1989/04/18 | 861 | 861 | 856 | 857 | 27,000 |
1989/04/17 | 870 | 870 | 855 | 855 | 37,000 |
1989/04/14 | 878 | 880 | 855 | 855 | 49,000 |
1989/04/13 | 890 | 890 | 866 | 868 | 35,000 |
1989/04/12 | 922 | 928 | 890 | 890 | 72,000 |
1989/04/11 | 900 | 920 | 882 | 920 | 190,000 |
1989/04/10 | 871 | 900 | 840 | 900 | 186,000 |
1989/04/07 | 870 | 882 | 851 | 851 | 31,000 |
1989/04/06 | 854 | 870 | 854 | 870 | 59,000 |
1989/04/05 | 871 | 885 | 841 | 844 | 45,000 |
1989/04/04 | 869 | 870 | 851 | 870 | 67,000 |
1989/04/03 | 910 | 911 | 881 | 882 | 40,000 |
1989/03/31 | 915 | 930 | 899 | 910 | 70,000 |
1989/03/30 | 920 | 943 | 907 | 907 | 49,000 |
1989/03/29 | 950 | 950 | 900 | 930 | 70,000 |
1989/03/28 | 890 | 945 | 890 | 940 | 144,000 |
1989/03/27 | 900 | 905 | 889 | 900 | 149,000 |
1989/03/24 | 900 | 914 | 880 | 899 | 421,000 |
1989/03/23 | 818 | 885 | 818 | 880 | 145,000 |
1989/03/22 | 840 | 840 | 810 | 820 | 57,000 |
1989/03/20 | 848 | 848 | 800 | 800 | 95,000 |
1989/03/17 | 860 | 860 | 838 | 838 | 75,000 |
1989/03/16 | 871 | 875 | 855 | 855 | 34,000 |
1989/03/15 | 899 | 899 | 875 | 875 | 42,000 |
1989/03/14 | 856 | 880 | 850 | 880 | 45,000 |
1989/03/13 | 861 | 885 | 850 | 850 | 50,000 |
1989/03/10 | 860 | 875 | 851 | 861 | 63,000 |
1989/03/09 | 875 | 889 | 860 | 870 | 43,000 |
1989/03/08 | 890 | 899 | 875 | 875 | 33,000 |
1989/03/07 | 905 | 905 | 875 | 900 | 37,000 |
1989/03/06 | 904 | 909 | 870 | 900 | 42,000 |
1989/03/03 | 937 | 948 | 895 | 895 | 81,000 |
1989/03/02 | 898 | 945 | 896 | 938 | 84,000 |
1989/03/01 | 880 | 898 | 872 | 898 | 122,000 |
1989/02/28 | 890 | 900 | 860 | 882 | 93,000 |
1989/02/27 | 920 | 920 | 874 | 905 | 137,000 |
1989/02/23 | 949 | 955 | 930 | 930 | 188,000 |
1989/02/22 | 994 | 994 | 950 | 953 | 233,000 |
1989/02/21 | 1,000 | 1,010 | 956 | 995 | 276,000 |
1989/02/20 | 1,050 | 1,050 | 991 | 991 | 313,000 |
1989/02/17 | 990 | 1,040 | 950 | 1,040 | 694,000 |
1989/02/16 | 1,050 | 1,050 | 990 | 990 | 724,000 |
1989/02/15 | 1,090 | 1,130 | 1,040 | 1,060 | 3,353,000 |
1989/02/14 | 956 | 1,070 | 950 | 1,070 | 2,277,000 |
1989/02/13 | 980 | 980 | 948 | 961 | 925,000 |
1989/02/10 | 889 | 970 | 876 | 970 | 872,000 |
1989/02/09 | 890 | 895 | 875 | 885 | 418,000 |
1989/02/08 | 890 | 890 | 861 | 884 | 916,000 |
1989/02/07 | 849 | 895 | 841 | 875 | 771,000 |
1989/02/06 | 849 | 850 | 835 | 850 | 151,000 |
1989/02/03 | 832 | 849 | 820 | 840 | 184,000 |
1989/02/02 | 815 | 839 | 815 | 826 | 80,000 |
1989/02/01 | 811 | 820 | 811 | 820 | 103,000 |
1989/01/31 | 810 | 820 | 800 | 806 | 101,000 |
1989/01/30 | 830 | 840 | 805 | 806 | 105,000 |
1989/01/28 | 816 | 818 | 800 | 800 | 35,000 |
1989/01/27 | 820 | 829 | 815 | 815 | 98,000 |
1989/01/26 | 820 | 820 | 800 | 816 | 101,000 |
1989/01/25 | 788 | 820 | 788 | 815 | 108,000 |
1989/01/24 | 786 | 795 | 781 | 795 | 23,000 |
1989/01/23 | 796 | 815 | 786 | 797 | 34,000 |
1989/01/20 | 812 | 814 | 796 | 800 | 90,000 |
1989/01/19 | 840 | 844 | 805 | 812 | 106,000 |
1989/01/18 | 818 | 855 | 818 | 845 | 343,000 |
1989/01/17 | 773 | 809 | 768 | 805 | 178,000 |
1989/01/13 | 766 | 785 | 766 | 785 | 43,000 |
1989/01/12 | 751 | 788 | 751 | 785 | 90,000 |
1989/01/11 | 770 | 770 | 759 | 761 | 72,000 |
1989/01/10 | 760 | 780 | 760 | 772 | 97,000 |
1989/01/09 | 750 | 760 | 740 | 760 | 52,000 |
1989/01/06 | 748 | 759 | 739 | 740 | 67,000 |
1989/01/05 | 770 | 780 | 758 | 758 | 22,000 |
1989/01/04 | 789 | 794 | 780 | 780 | 17,000 |