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 |
---|---|---|---|---|---|
1992/12/30 | 237 | 237 | 235 | 237 | 11,000 |
1992/12/29 | 242 | 245 | 240 | 242 | 12,000 |
1992/12/28 | 242 | 243 | 242 | 242 | 7,000 |
1992/12/25 | 240 | 241 | 240 | 241 | 10,000 |
1992/12/24 | 247 | 247 | 240 | 240 | 12,000 |
1992/12/22 | 250 | 250 | 245 | 245 | 4,000 |
1992/12/21 | 250 | 250 | 245 | 245 | 15,000 |
1992/12/18 | 246 | 255 | 242 | 254 | 24,000 |
1992/12/17 | 255 | 255 | 245 | 245 | 22,000 |
1992/12/16 | 260 | 260 | 250 | 250 | 9,000 |
1992/12/15 | 240 | 260 | 240 | 260 | 31,000 |
1992/12/14 | 253 | 256 | 250 | 250 | 38,000 |
1992/12/11 | 250 | 260 | 250 | 252 | 22,000 |
1992/12/10 | 250 | 255 | 248 | 248 | 19,000 |
1992/12/09 | 250 | 255 | 241 | 250 | 34,000 |
1992/12/08 | 256 | 259 | 250 | 255 | 16,000 |
1992/12/07 | 261 | 268 | 256 | 256 | 79,000 |
1992/12/04 | 258 | 277 | 256 | 256 | 347,000 |
1992/12/03 | 243 | 256 | 243 | 255 | 431,000 |
1992/12/02 | 236 | 236 | 231 | 232 | 14,000 |
1992/12/01 | 237 | 244 | 231 | 231 | 19,000 |
1992/11/30 | 236 | 240 | 230 | 230 | 49,000 |
1992/11/27 | 230 | 230 | 230 | 230 | 10,000 |
1992/11/26 | 249 | 249 | 248 | 248 | 3,000 |
1992/11/25 | 249 | 249 | 249 | 249 | 3,000 |
1992/11/24 | 250 | 258 | 250 | 250 | 8,000 |
1992/11/20 | 250 | 250 | 248 | 248 | 15,000 |
1992/11/19 | 250 | 250 | 250 | 250 | 26,000 |
1992/11/18 | 216 | 220 | 216 | 217 | 4,000 |
1992/11/17 | 218 | 220 | 218 | 220 | 7,000 |
1992/11/16 | 232 | 232 | 225 | 225 | 6,000 |
1992/11/13 | 220 | 232 | 220 | 232 | 5,000 |
1992/11/12 | 225 | 228 | 225 | 225 | 17,000 |
1992/11/11 | 227 | 227 | 220 | 220 | 10,000 |
1992/11/10 | 212 | 218 | 212 | 217 | 31,000 |
1992/11/09 | 243 | 243 | 230 | 230 | 4,000 |
1992/11/06 | 245 | 245 | 240 | 245 | 11,000 |
1992/11/05 | 260 | 260 | 245 | 245 | 10,000 |
1992/11/04 | 245 | 260 | 245 | 260 | 11,000 |
1992/11/02 | 245 | 245 | 245 | 245 | 7,000 |
1992/10/30 | 249 | 249 | 245 | 245 | 12,000 |
1992/10/29 | 252 | 252 | 248 | 248 | 18,000 |
1992/10/28 | 253 | 253 | 250 | 251 | 34,000 |
1992/10/27 | 265 | 265 | 253 | 253 | 6,000 |
1992/10/26 | 255 | 255 | 254 | 255 | 7,000 |
1992/10/23 | 255 | 255 | 253 | 253 | 21,000 |
1992/10/22 | 261 | 261 | 260 | 260 | 22,000 |
1992/10/21 | 265 | 265 | 265 | 265 | 5,000 |
1992/10/20 | 260 | 261 | 260 | 260 | 7,000 |
1992/10/19 | 275 | 275 | 260 | 260 | 33,000 |
1992/10/16 | 270 | 270 | 270 | 270 | 8,000 |
1992/10/15 | 272 | 272 | 265 | 265 | 4,000 |
1992/10/14 | 262 | 272 | 262 | 267 | 10,000 |
1992/10/13 | 261 | 261 | 260 | 260 | 35,000 |
1992/10/12 | 262 | 263 | 260 | 260 | 20,000 |
1992/10/09 | 266 | 266 | 260 | 260 | 34,000 |
1992/10/08 | 270 | 270 | 265 | 265 | 23,000 |
1992/10/07 | 262 | 266 | 260 | 265 | 43,000 |
1992/10/06 | 270 | 270 | 260 | 261 | 35,000 |
1992/10/05 | 280 | 285 | 275 | 275 | 16,000 |
1992/10/02 | 280 | 283 | 278 | 278 | 12,000 |
1992/10/01 | 272 | 275 | 270 | 274 | 21,000 |
1992/09/30 | 276 | 283 | 260 | 275 | 54,000 |
1992/09/29 | 276 | 276 | 271 | 275 | 23,000 |
1992/09/28 | 313 | 313 | 310 | 310 | 29,000 |
1992/09/25 | 314 | 316 | 306 | 310 | 91,000 |
1992/09/24 | 269 | 300 | 269 | 299 | 196,000 |
1992/09/22 | 270 | 275 | 267 | 269 | 25,000 |
1992/09/21 | 280 | 282 | 280 | 280 | 10,000 |
1992/09/18 | 275 | 285 | 270 | 285 | 12,000 |
1992/09/17 | 277 | 290 | 268 | 290 | 23,000 |
1992/09/16 | 298 | 298 | 279 | 282 | 18,000 |
1992/09/14 | 299 | 299 | 290 | 293 | 28,000 |
1992/09/11 | 305 | 308 | 300 | 300 | 42,000 |
1992/09/10 | 301 | 310 | 301 | 305 | 32,000 |
1992/09/09 | 304 | 304 | 290 | 300 | 17,000 |
1992/09/08 | 310 | 310 | 304 | 304 | 32,000 |
1992/09/07 | 309 | 319 | 305 | 305 | 69,000 |
1992/09/04 | 308 | 313 | 305 | 305 | 157,000 |
1992/09/03 | 305 | 310 | 300 | 308 | 115,000 |
1992/09/02 | 317 | 317 | 317 | 317 | 11,000 |
1992/09/01 | 325 | 330 | 302 | 302 | 58,000 |
1992/08/31 | 301 | 330 | 301 | 320 | 38,000 |
1992/08/28 | 280 | 305 | 280 | 300 | 70,000 |
1992/08/27 | 265 | 280 | 265 | 280 | 35,000 |
1992/08/26 | 276 | 276 | 260 | 265 | 41,000 |
1992/08/25 | 285 | 288 | 280 | 281 | 32,000 |
1992/08/24 | 265 | 290 | 265 | 280 | 63,000 |
1992/08/21 | 232 | 265 | 230 | 265 | 54,000 |
1992/08/20 | 209 | 220 | 206 | 220 | 63,000 |
1992/08/19 | 206 | 206 | 200 | 206 | 24,000 |
1992/08/18 | 213 | 213 | 206 | 206 | 25,000 |
1992/08/17 | 214 | 217 | 210 | 212 | 43,000 |
1992/08/14 | 190 | 210 | 190 | 209 | 57,000 |
1992/08/13 | 205 | 205 | 190 | 190 | 32,000 |
1992/08/12 | 240 | 240 | 220 | 220 | 21,000 |
1992/08/11 | 245 | 245 | 235 | 245 | 28,000 |
1992/08/10 | 240 | 250 | 240 | 250 | 7,000 |
1992/08/07 | 264 | 265 | 250 | 250 | 12,000 |
1992/08/06 | 265 | 265 | 245 | 264 | 21,000 |
1992/08/05 | 283 | 283 | 265 | 265 | 8,000 |
1992/08/04 | 271 | 288 | 270 | 288 | 14,000 |
1992/08/03 | 299 | 299 | 280 | 280 | 20,000 |
1992/07/31 | 310 | 310 | 296 | 296 | 6,000 |
1992/07/29 | 320 | 320 | 320 | 320 | 6,000 |
1992/07/28 | 320 | 320 | 320 | 320 | 3,000 |
1992/07/27 | 330 | 330 | 330 | 330 | 3,000 |
1992/07/24 | 321 | 330 | 320 | 330 | 10,000 |
1992/07/23 | 320 | 320 | 320 | 320 | 14,000 |
1992/07/22 | 322 | 335 | 322 | 335 | 13,000 |
1992/07/21 | 330 | 330 | 325 | 330 | 18,000 |
1992/07/20 | 345 | 345 | 340 | 340 | 10,000 |
1992/07/17 | 346 | 346 | 345 | 345 | 10,000 |
1992/07/16 | 350 | 350 | 348 | 348 | 9,000 |
1992/07/15 | 350 | 350 | 350 | 350 | 27,000 |
1992/07/14 | 351 | 351 | 351 | 351 | 7,000 |
1992/07/13 | 351 | 351 | 350 | 350 | 5,000 |
1992/07/10 | 351 | 351 | 350 | 351 | 22,000 |
1992/07/09 | 356 | 356 | 350 | 351 | 11,000 |
1992/07/08 | 366 | 366 | 356 | 356 | 2,000 |
1992/07/07 | 369 | 369 | 361 | 361 | 7,000 |
1992/07/06 | 380 | 380 | 375 | 375 | 3,000 |
1992/07/03 | 379 | 380 | 379 | 380 | 11,000 |
1992/07/02 | 379 | 379 | 379 | 379 | 58,000 |
1992/07/01 | 347 | 380 | 345 | 380 | 42,000 |
1992/06/30 | 360 | 360 | 347 | 347 | 68,000 |
1992/06/29 | 360 | 360 | 360 | 360 | 3,000 |
1992/06/26 | 360 | 360 | 354 | 360 | 7,000 |
1992/06/25 | 365 | 365 | 360 | 360 | 2,000 |
1992/06/24 | 380 | 380 | 366 | 366 | 12,000 |
1992/06/23 | 355 | 375 | 345 | 375 | 22,000 |
1992/06/22 | 375 | 375 | 365 | 365 | 4,000 |
1992/06/19 | 375 | 375 | 370 | 370 | 9,000 |
1992/06/18 | 375 | 375 | 359 | 375 | 26,000 |
1992/06/17 | 375 | 375 | 360 | 375 | 26,000 |
1992/06/16 | 375 | 380 | 375 | 380 | 5,000 |
1992/06/15 | 380 | 380 | 380 | 380 | 1,000 |
1992/06/12 | 385 | 385 | 381 | 381 | 11,000 |
1992/06/11 | 385 | 385 | 385 | 385 | 2,000 |
1992/06/10 | 375 | 375 | 370 | 370 | 20,000 |
1992/06/09 | 375 | 375 | 375 | 375 | 4,000 |
1992/06/05 | 390 | 390 | 390 | 390 | 10,000 |
1992/06/04 | 390 | 390 | 390 | 390 | 10,000 |
1992/06/03 | 403 | 403 | 390 | 390 | 3,000 |
1992/06/02 | 400 | 409 | 400 | 405 | 8,000 |
1992/06/01 | 400 | 400 | 400 | 400 | 1,000 |
1992/05/29 | 400 | 405 | 400 | 405 | 9,000 |
1992/05/28 | 400 | 400 | 390 | 395 | 16,000 |
1992/05/27 | 381 | 403 | 380 | 403 | 30,000 |
1992/05/26 | 395 | 395 | 385 | 390 | 19,000 |
1992/05/25 | 400 | 400 | 391 | 395 | 5,000 |
1992/05/22 | 395 | 415 | 395 | 400 | 31,000 |
1992/05/21 | 408 | 410 | 400 | 400 | 16,000 |
1992/05/20 | 415 | 415 | 408 | 408 | 6,000 |
1992/05/19 | 407 | 415 | 407 | 411 | 20,000 |
1992/05/18 | 410 | 410 | 405 | 405 | 14,000 |
1992/05/15 | 427 | 429 | 415 | 415 | 26,000 |
1992/05/14 | 430 | 432 | 425 | 428 | 22,000 |
1992/05/13 | 440 | 440 | 425 | 425 | 18,000 |
1992/05/12 | 440 | 460 | 440 | 460 | 76,000 |
1992/05/11 | 410 | 435 | 410 | 435 | 32,000 |
1992/05/08 | 409 | 410 | 405 | 405 | 17,000 |
1992/05/07 | 391 | 411 | 388 | 410 | 45,000 |
1992/05/06 | 380 | 397 | 370 | 390 | 43,000 |
1992/05/01 | 385 | 385 | 375 | 375 | 14,000 |
1992/04/30 | 395 | 400 | 394 | 397 | 23,000 |
1992/04/28 | 360 | 400 | 360 | 400 | 45,000 |
1992/04/27 | 361 | 370 | 360 | 365 | 10,000 |
1992/04/24 | 354 | 354 | 350 | 351 | 59,000 |
1992/04/23 | 352 | 352 | 342 | 349 | 34,000 |
1992/04/22 | 355 | 355 | 350 | 350 | 22,000 |
1992/04/21 | 370 | 370 | 356 | 360 | 48,000 |
1992/04/20 | 398 | 398 | 370 | 370 | 19,000 |
1992/04/17 | 399 | 399 | 390 | 398 | 24,000 |
1992/04/16 | 390 | 400 | 390 | 400 | 24,000 |
1992/04/15 | 370 | 385 | 370 | 385 | 58,000 |
1992/04/14 | 370 | 370 | 360 | 360 | 51,000 |
1992/04/13 | 390 | 390 | 365 | 365 | 55,000 |
1992/04/10 | 360 | 360 | 360 | 360 | 4,000 |
1992/04/09 | 370 | 370 | 350 | 360 | 64,000 |
1992/04/07 | 410 | 410 | 390 | 390 | 26,000 |
1992/04/06 | 428 | 428 | 410 | 410 | 15,000 |
1992/03/31 | 504 | 504 | 493 | 493 | 16,000 |
1992/03/30 | 499 | 508 | 499 | 505 | 342,000 |
1992/03/27 | 498 | 500 | 489 | 499 | 82,000 |
1992/03/26 | 460 | 500 | 460 | 500 | 39,000 |
1992/03/23 | 495 | 500 | 494 | 500 | 7,000 |
1992/03/19 | 454 | 500 | 454 | 500 | 24,000 |
1992/03/18 | 491 | 491 | 449 | 450 | 47,000 |
1992/03/17 | 505 | 510 | 480 | 510 | 44,000 |
1992/03/16 | 530 | 531 | 519 | 525 | 24,000 |
1992/03/13 | 530 | 540 | 500 | 531 | 58,000 |
1992/03/12 | 500 | 520 | 497 | 520 | 432,000 |
1992/03/11 | 500 | 513 | 494 | 500 | 444,000 |
1992/03/10 | 519 | 519 | 500 | 500 | 17,000 |
1992/03/09 | 545 | 545 | 530 | 530 | 19,000 |
1992/03/06 | 515 | 540 | 515 | 540 | 50,000 |
1992/03/05 | 540 | 540 | 521 | 540 | 35,000 |
1992/03/04 | 541 | 549 | 520 | 548 | 51,000 |
1992/03/03 | 553 | 553 | 534 | 551 | 37,000 |
1992/03/02 | 549 | 554 | 540 | 554 | 58,000 |
1992/02/28 | 539 | 552 | 520 | 550 | 79,000 |
1992/02/27 | 558 | 558 | 539 | 544 | 58,000 |
1992/02/26 | 545 | 555 | 540 | 553 | 131,000 |
1992/02/25 | 559 | 559 | 535 | 535 | 117,000 |
1992/02/24 | 550 | 570 | 549 | 565 | 402,000 |
1992/02/21 | 518 | 547 | 518 | 547 | 267,000 |
1992/02/20 | 495 | 525 | 495 | 519 | 58,000 |
1992/02/19 | 515 | 530 | 500 | 500 | 209,000 |
1992/02/18 | 505 | 540 | 501 | 520 | 163,000 |
1992/02/17 | 481 | 500 | 481 | 500 | 105,000 |
1992/02/14 | 520 | 520 | 485 | 491 | 93,000 |
1992/02/13 | 506 | 551 | 500 | 520 | 434,000 |
1992/02/12 | 453 | 516 | 452 | 516 | 194,000 |
1992/02/10 | 434 | 459 | 431 | 453 | 68,000 |
1992/02/07 | 440 | 444 | 435 | 439 | 38,000 |
1992/02/06 | 415 | 445 | 415 | 444 | 74,000 |
1992/02/05 | 408 | 420 | 403 | 410 | 43,000 |
1992/02/04 | 400 | 406 | 395 | 402 | 52,000 |
1992/02/03 | 408 | 408 | 395 | 395 | 44,000 |
1992/01/31 | 378 | 378 | 378 | 378 | 4,000 |
1992/01/30 | 381 | 385 | 377 | 377 | 31,000 |
1992/01/29 | 390 | 392 | 380 | 380 | 31,000 |
1992/01/28 | 390 | 392 | 380 | 390 | 36,000 |
1992/01/27 | 395 | 396 | 390 | 395 | 30,000 |
1992/01/24 | 420 | 420 | 400 | 400 | 27,000 |
1992/01/23 | 414 | 425 | 410 | 410 | 28,000 |
1992/01/22 | 425 | 425 | 405 | 409 | 67,000 |
1992/01/21 | 423 | 423 | 420 | 420 | 16,000 |
1992/01/20 | 459 | 459 | 455 | 455 | 2,000 |
1992/01/17 | 435 | 460 | 435 | 460 | 13,000 |
1992/01/16 | 455 | 455 | 445 | 445 | 6,000 |
1992/01/14 | 450 | 450 | 450 | 450 | 8,000 |
1992/01/13 | 469 | 469 | 425 | 425 | 15,000 |
1992/01/10 | 446 | 473 | 440 | 473 | 35,000 |
1992/01/09 | 443 | 450 | 438 | 450 | 23,000 |
1992/01/08 | 432 | 437 | 432 | 435 | 9,000 |
1992/01/07 | 454 | 454 | 430 | 430 | 23,000 |
1992/01/06 | 454 | 454 | 454 | 454 | 3,000 |