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 |
---|---|---|---|---|---|
1997/12/30 | 115 | 115 | 115 | 115 | 3,000 |
1997/12/29 | 120 | 120 | 110 | 110 | 14,000 |
1997/12/26 | 121 | 121 | 121 | 121 | 2,000 |
1997/12/25 | 105 | 120 | 100 | 120 | 31,000 |
1997/12/24 | 114 | 114 | 100 | 100 | 14,000 |
1997/12/22 | 125 | 125 | 115 | 118 | 25,000 |
1997/12/19 | 135 | 136 | 130 | 130 | 52,000 |
1997/12/18 | 135 | 135 | 135 | 135 | 9,000 |
1997/12/17 | 135 | 141 | 130 | 135 | 19,000 |
1997/12/16 | 135 | 135 | 135 | 135 | 5,000 |
1997/12/15 | 139 | 140 | 135 | 135 | 17,000 |
1997/12/12 | 141 | 141 | 140 | 140 | 16,000 |
1997/12/11 | 141 | 141 | 141 | 141 | 6,000 |
1997/12/10 | 145 | 150 | 141 | 141 | 14,000 |
1997/12/09 | 141 | 145 | 141 | 145 | 2,000 |
1997/12/08 | 155 | 155 | 140 | 140 | 6,000 |
1997/12/05 | 140 | 140 | 140 | 140 | 5,000 |
1997/12/04 | 140 | 145 | 140 | 140 | 12,000 |
1997/12/03 | 146 | 146 | 145 | 145 | 4,000 |
1997/12/02 | 150 | 150 | 150 | 150 | 30,000 |
1997/12/01 | 155 | 155 | 147 | 150 | 38,000 |
1997/11/28 | 147 | 151 | 120 | 120 | 82,000 |
1997/11/27 | 151 | 151 | 150 | 150 | 16,000 |
1997/11/26 | 152 | 155 | 150 | 150 | 29,000 |
1997/11/25 | 160 | 160 | 150 | 151 | 8,000 |
1997/11/21 | 165 | 165 | 160 | 160 | 23,000 |
1997/11/20 | 160 | 165 | 160 | 161 | 24,000 |
1997/11/19 | 175 | 175 | 165 | 165 | 11,000 |
1997/11/18 | 174 | 174 | 170 | 173 | 7,000 |
1997/11/17 | 165 | 175 | 165 | 175 | 4,000 |
1997/11/14 | 170 | 170 | 160 | 160 | 19,000 |
1997/11/13 | 165 | 166 | 165 | 166 | 10,000 |
1997/11/12 | 162 | 162 | 160 | 161 | 13,000 |
1997/11/11 | 161 | 165 | 161 | 165 | 11,000 |
1997/11/10 | 165 | 165 | 160 | 160 | 13,000 |
1997/11/07 | 161 | 161 | 155 | 161 | 44,000 |
1997/11/06 | 171 | 172 | 170 | 170 | 45,000 |
1997/11/05 | 185 | 185 | 181 | 181 | 14,000 |
1997/11/04 | 190 | 190 | 189 | 189 | 9,000 |
1997/10/31 | 186 | 190 | 186 | 190 | 2,000 |
1997/10/30 | 200 | 200 | 190 | 190 | 7,000 |
1997/10/29 | 186 | 200 | 186 | 200 | 4,000 |
1997/10/28 | 190 | 190 | 181 | 185 | 21,000 |
1997/10/27 | 195 | 195 | 190 | 190 | 14,000 |
1997/10/24 | 195 | 195 | 195 | 195 | 4,000 |
1997/10/23 | 209 | 209 | 200 | 200 | 19,000 |
1997/10/22 | 200 | 205 | 195 | 205 | 32,000 |
1997/10/21 | 190 | 205 | 190 | 200 | 13,000 |
1997/10/20 | 185 | 185 | 180 | 180 | 8,000 |
1997/10/17 | 190 | 195 | 190 | 190 | 23,000 |
1997/10/16 | 180 | 210 | 176 | 210 | 23,000 |
1997/10/15 | 175 | 175 | 170 | 170 | 10,000 |
1997/10/14 | 181 | 181 | 160 | 160 | 11,000 |
1997/10/13 | 182 | 182 | 170 | 170 | 33,000 |
1997/10/09 | 199 | 199 | 185 | 185 | 15,000 |
1997/10/08 | 199 | 200 | 199 | 200 | 12,000 |
1997/10/07 | 211 | 211 | 203 | 206 | 11,000 |
1997/10/06 | 195 | 210 | 195 | 206 | 43,000 |
1997/10/03 | 187 | 200 | 179 | 190 | 36,000 |
1997/10/02 | 170 | 190 | 169 | 182 | 48,000 |
1997/10/01 | 153 | 170 | 153 | 159 | 53,000 |
1997/09/30 | 146 | 163 | 146 | 151 | 65,000 |
1997/09/29 | 175 | 175 | 142 | 145 | 91,000 |
1997/09/26 | 195 | 200 | 170 | 170 | 62,000 |
1997/09/25 | 220 | 220 | 210 | 210 | 12,000 |
1997/09/24 | 235 | 235 | 225 | 228 | 13,000 |
1997/09/22 | 235 | 236 | 230 | 236 | 13,000 |
1997/09/19 | 240 | 240 | 236 | 236 | 15,000 |
1997/09/18 | 246 | 246 | 240 | 240 | 21,000 |
1997/09/17 | 250 | 250 | 246 | 246 | 28,000 |
1997/09/16 | 250 | 250 | 250 | 250 | 12,000 |
1997/09/12 | 255 | 255 | 251 | 251 | 11,000 |
1997/09/10 | 251 | 255 | 251 | 254 | 8,000 |
1997/09/09 | 253 | 253 | 252 | 252 | 10,000 |
1997/09/08 | 256 | 256 | 256 | 256 | 6,000 |
1997/09/05 | 273 | 273 | 260 | 260 | 9,000 |
1997/09/04 | 272 | 276 | 271 | 272 | 10,000 |
1997/09/03 | 264 | 267 | 260 | 265 | 18,000 |
1997/09/02 | 251 | 261 | 250 | 261 | 15,000 |
1997/09/01 | 260 | 260 | 255 | 255 | 12,000 |
1997/08/29 | 265 | 265 | 260 | 262 | 14,000 |
1997/08/28 | 266 | 266 | 265 | 265 | 28,000 |
1997/08/27 | 270 | 270 | 265 | 267 | 32,000 |
1997/08/26 | 271 | 271 | 271 | 271 | 5,000 |
1997/08/25 | 271 | 271 | 271 | 271 | 2,000 |
1997/08/22 | 281 | 281 | 271 | 280 | 14,000 |
1997/08/21 | 285 | 285 | 280 | 280 | 9,000 |
1997/08/20 | 290 | 290 | 280 | 280 | 20,000 |
1997/08/19 | 280 | 290 | 280 | 290 | 12,000 |
1997/08/18 | 270 | 285 | 270 | 280 | 8,000 |
1997/08/15 | 271 | 271 | 270 | 270 | 24,000 |
1997/08/14 | 272 | 272 | 270 | 270 | 16,000 |
1997/08/13 | 270 | 280 | 270 | 270 | 23,000 |
1997/08/12 | 275 | 280 | 275 | 280 | 5,000 |
1997/08/11 | 275 | 285 | 270 | 270 | 20,000 |
1997/08/08 | 285 | 285 | 280 | 280 | 24,000 |
1997/08/07 | 295 | 295 | 285 | 285 | 23,000 |
1997/08/06 | 272 | 280 | 272 | 280 | 18,000 |
1997/08/05 | 289 | 289 | 272 | 273 | 14,000 |
1997/08/04 | 292 | 295 | 290 | 290 | 37,000 |
1997/08/01 | 300 | 305 | 297 | 297 | 18,000 |
1997/07/31 | 310 | 310 | 300 | 305 | 18,000 |
1997/07/30 | 300 | 301 | 300 | 300 | 34,000 |
1997/07/29 | 302 | 303 | 300 | 303 | 13,000 |
1997/07/28 | 305 | 305 | 300 | 303 | 15,000 |
1997/07/25 | 307 | 307 | 305 | 306 | 14,000 |
1997/07/24 | 300 | 315 | 300 | 306 | 24,000 |
1997/07/23 | 316 | 316 | 305 | 305 | 13,000 |
1997/07/22 | 324 | 324 | 315 | 316 | 8,000 |
1997/07/18 | 325 | 325 | 320 | 324 | 21,000 |
1997/07/17 | 323 | 325 | 323 | 325 | 14,000 |
1997/07/16 | 328 | 330 | 325 | 325 | 23,000 |
1997/07/15 | 340 | 340 | 330 | 330 | 16,000 |
1997/07/14 | 323 | 334 | 321 | 330 | 19,000 |
1997/07/11 | 334 | 334 | 320 | 320 | 25,000 |
1997/07/10 | 337 | 337 | 333 | 333 | 5,000 |
1997/07/09 | 339 | 339 | 333 | 333 | 18,000 |
1997/07/08 | 335 | 340 | 333 | 335 | 20,000 |
1997/07/07 | 340 | 340 | 333 | 333 | 13,000 |
1997/07/04 | 341 | 341 | 336 | 336 | 10,000 |
1997/07/03 | 349 | 349 | 335 | 336 | 18,000 |
1997/07/02 | 350 | 350 | 336 | 350 | 13,000 |
1997/07/01 | 352 | 355 | 340 | 355 | 24,000 |
1997/06/30 | 355 | 356 | 351 | 351 | 11,000 |
1997/06/27 | 359 | 360 | 359 | 359 | 8,000 |
1997/06/26 | 349 | 360 | 349 | 360 | 16,000 |
1997/06/25 | 346 | 350 | 346 | 350 | 11,000 |
1997/06/24 | 350 | 350 | 345 | 346 | 8,000 |
1997/06/23 | 355 | 355 | 350 | 350 | 16,000 |
1997/06/20 | 360 | 361 | 350 | 350 | 26,000 |
1997/06/19 | 361 | 362 | 360 | 361 | 29,000 |
1997/06/18 | 367 | 370 | 361 | 361 | 34,000 |
1997/06/17 | 370 | 370 | 368 | 368 | 30,000 |
1997/06/16 | 380 | 380 | 370 | 370 | 29,000 |
1997/06/13 | 380 | 380 | 370 | 370 | 29,000 |
1997/06/12 | 377 | 383 | 375 | 378 | 27,000 |
1997/06/11 | 385 | 385 | 375 | 375 | 52,000 |
1997/06/10 | 380 | 382 | 375 | 382 | 26,000 |
1997/06/09 | 381 | 381 | 380 | 380 | 15,000 |
1997/06/06 | 383 | 390 | 383 | 390 | 51,000 |
1997/06/05 | 386 | 389 | 380 | 380 | 42,000 |
1997/06/04 | 381 | 385 | 378 | 385 | 94,000 |
1997/06/03 | 381 | 385 | 380 | 380 | 60,000 |
1997/06/02 | 383 | 385 | 379 | 380 | 42,000 |
1997/05/30 | 389 | 390 | 382 | 390 | 38,000 |
1997/05/29 | 375 | 390 | 375 | 389 | 76,000 |
1997/05/28 | 380 | 384 | 376 | 380 | 103,000 |
1997/05/27 | 390 | 392 | 383 | 386 | 172,000 |
1997/05/26 | 380 | 408 | 380 | 405 | 308,000 |
1997/05/23 | 387 | 390 | 382 | 385 | 49,000 |
1997/05/22 | 392 | 395 | 385 | 385 | 62,000 |
1997/05/21 | 402 | 409 | 395 | 395 | 171,000 |
1997/05/20 | 382 | 402 | 382 | 400 | 168,000 |
1997/05/19 | 385 | 387 | 381 | 384 | 53,000 |
1997/05/16 | 371 | 380 | 371 | 380 | 35,000 |
1997/05/15 | 380 | 380 | 370 | 371 | 44,000 |
1997/05/14 | 385 | 385 | 372 | 375 | 61,000 |
1997/05/13 | 366 | 380 | 366 | 380 | 98,000 |
1997/05/12 | 370 | 370 | 360 | 363 | 55,000 |
1997/05/09 | 380 | 380 | 370 | 372 | 136,000 |
1997/05/08 | 377 | 390 | 373 | 380 | 180,000 |
1997/05/07 | 365 | 390 | 365 | 382 | 354,000 |
1997/05/06 | 364 | 365 | 351 | 359 | 230,000 |
1997/05/02 | 326 | 351 | 325 | 349 | 265,000 |
1997/05/01 | 319 | 325 | 316 | 316 | 96,000 |
1997/04/30 | 323 | 324 | 317 | 317 | 26,000 |
1997/04/28 | 310 | 326 | 310 | 326 | 41,000 |
1997/04/25 | 305 | 315 | 305 | 310 | 43,000 |
1997/04/24 | 316 | 317 | 309 | 309 | 55,000 |
1997/04/23 | 325 | 326 | 315 | 315 | 90,000 |
1997/04/22 | 319 | 323 | 315 | 320 | 140,000 |
1997/04/21 | 318 | 318 | 308 | 314 | 37,000 |
1997/04/18 | 296 | 309 | 295 | 308 | 35,000 |
1997/04/17 | 293 | 297 | 292 | 292 | 9,000 |
1997/04/16 | 281 | 294 | 280 | 294 | 15,000 |
1997/04/15 | 262 | 280 | 262 | 280 | 19,000 |
1997/04/14 | 261 | 261 | 260 | 260 | 29,000 |
1997/04/11 | 269 | 269 | 260 | 261 | 36,000 |
1997/04/10 | 271 | 271 | 270 | 270 | 46,000 |
1997/04/09 | 289 | 289 | 271 | 272 | 31,000 |
1997/04/08 | 280 | 290 | 270 | 290 | 46,000 |
1997/04/07 | 305 | 305 | 291 | 291 | 33,000 |
1997/04/04 | 310 | 310 | 300 | 300 | 10,000 |
1997/04/03 | 305 | 315 | 300 | 305 | 52,000 |
1997/04/02 | 305 | 313 | 304 | 304 | 24,000 |
1997/04/01 | 312 | 312 | 302 | 302 | 47,000 |
1997/03/31 | 323 | 323 | 312 | 316 | 14,000 |
1997/03/28 | 318 | 323 | 313 | 323 | 31,000 |
1997/03/27 | 337 | 337 | 323 | 328 | 24,000 |
1997/03/26 | 328 | 353 | 328 | 342 | 170,000 |
1997/03/25 | 303 | 313 | 303 | 313 | 1,364,000 |
1997/03/24 | 301 | 301 | 300 | 301 | 1,315,000 |
1997/03/21 | 309 | 310 | 305 | 305 | 10,000 |
1997/03/19 | 300 | 310 | 299 | 300 | 22,000 |
1997/03/18 | 303 | 303 | 296 | 298 | 53,000 |
1997/03/17 | 303 | 305 | 301 | 301 | 23,000 |
1997/03/14 | 303 | 305 | 303 | 303 | 11,000 |
1997/03/13 | 301 | 303 | 300 | 302 | 21,000 |
1997/03/12 | 305 | 305 | 300 | 303 | 27,000 |
1997/03/11 | 306 | 306 | 302 | 302 | 29,000 |
1997/03/10 | 315 | 315 | 300 | 305 | 21,000 |
1997/03/07 | 308 | 310 | 305 | 305 | 30,000 |
1997/03/06 | 316 | 316 | 310 | 310 | 34,000 |
1997/03/05 | 320 | 320 | 312 | 315 | 33,000 |
1997/03/04 | 325 | 326 | 318 | 320 | 69,000 |
1997/03/03 | 326 | 326 | 325 | 325 | 7,000 |
1997/02/28 | 333 | 333 | 325 | 325 | 24,000 |
1997/02/27 | 334 | 334 | 329 | 332 | 13,000 |
1997/02/26 | 332 | 335 | 332 | 335 | 7,000 |
1997/02/25 | 337 | 347 | 332 | 335 | 47,000 |
1997/02/24 | 326 | 339 | 326 | 339 | 32,000 |
1997/02/21 | 327 | 331 | 325 | 325 | 43,000 |
1997/02/20 | 328 | 329 | 326 | 329 | 14,000 |
1997/02/19 | 327 | 330 | 326 | 330 | 12,000 |
1997/02/18 | 330 | 335 | 330 | 335 | 12,000 |
1997/02/17 | 340 | 340 | 330 | 330 | 15,000 |
1997/02/14 | 330 | 340 | 321 | 340 | 21,000 |
1997/02/13 | 321 | 334 | 320 | 330 | 26,000 |
1997/02/12 | 317 | 325 | 317 | 320 | 9,000 |
1997/02/10 | 320 | 320 | 316 | 316 | 14,000 |
1997/02/07 | 330 | 330 | 320 | 320 | 21,000 |
1997/02/06 | 335 | 335 | 325 | 325 | 13,000 |
1997/02/05 | 341 | 341 | 333 | 335 | 24,000 |
1997/02/04 | 334 | 339 | 333 | 336 | 19,000 |
1997/02/03 | 332 | 332 | 329 | 331 | 14,000 |
1997/01/31 | 331 | 339 | 330 | 332 | 40,000 |
1997/01/30 | 331 | 339 | 330 | 332 | 22,000 |
1997/01/29 | 326 | 330 | 321 | 330 | 21,000 |
1997/01/28 | 326 | 330 | 325 | 325 | 36,000 |
1997/01/27 | 323 | 330 | 321 | 325 | 8,000 |
1997/01/24 | 340 | 344 | 328 | 328 | 30,000 |
1997/01/23 | 341 | 348 | 340 | 345 | 14,000 |
1997/01/22 | 344 | 349 | 340 | 340 | 21,000 |
1997/01/21 | 332 | 349 | 331 | 349 | 29,000 |
1997/01/20 | 340 | 348 | 330 | 332 | 43,000 |
1997/01/17 | 344 | 355 | 343 | 349 | 69,000 |
1997/01/16 | 330 | 345 | 330 | 340 | 78,000 |
1997/01/14 | 312 | 314 | 305 | 310 | 92,000 |
1997/01/13 | 298 | 312 | 298 | 312 | 47,000 |
1997/01/10 | 291 | 297 | 291 | 293 | 61,000 |
1997/01/09 | 292 | 297 | 292 | 292 | 75,000 |
1997/01/08 | 315 | 316 | 307 | 307 | 39,000 |
1997/01/07 | 315 | 316 | 313 | 316 | 24,000 |
1997/01/06 | 322 | 322 | 313 | 314 | 25,000 |