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 |
---|---|---|---|---|---|
2003/12/30 | 84 | 86 | 84 | 86 | 52,000 |
2003/12/29 | 78 | 83 | 78 | 81 | 76,000 |
2003/12/26 | 72 | 78 | 71 | 76 | 72,000 |
2003/12/25 | 67 | 70 | 66 | 70 | 102,000 |
2003/12/24 | 66 | 68 | 66 | 67 | 126,000 |
2003/12/22 | 69 | 72 | 67 | 68 | 115,000 |
2003/12/19 | 72 | 72 | 69 | 72 | 52,000 |
2003/12/18 | 73 | 73 | 66 | 71 | 103,000 |
2003/12/17 | 76 | 76 | 74 | 74 | 113,000 |
2003/12/16 | 77 | 77 | 75 | 75 | 99,000 |
2003/12/15 | 81 | 81 | 77 | 78 | 68,000 |
2003/12/12 | 79 | 80 | 78 | 78 | 75,000 |
2003/12/11 | 80 | 81 | 78 | 79 | 42,000 |
2003/12/10 | 81 | 82 | 78 | 82 | 93,000 |
2003/12/09 | 84 | 84 | 81 | 84 | 10,000 |
2003/12/08 | 86 | 86 | 81 | 81 | 72,000 |
2003/12/05 | 88 | 88 | 85 | 86 | 59,000 |
2003/12/04 | 88 | 88 | 88 | 88 | 4,000 |
2003/12/03 | 88 | 90 | 88 | 88 | 20,000 |
2003/12/02 | 89 | 90 | 88 | 88 | 28,000 |
2003/12/01 | 92 | 92 | 86 | 90 | 68,000 |
2003/11/28 | 96 | 96 | 90 | 94 | 33,000 |
2003/11/27 | 90 | 97 | 90 | 97 | 43,000 |
2003/11/26 | 89 | 94 | 87 | 94 | 31,000 |
2003/11/25 | 90 | 90 | 86 | 86 | 37,000 |
2003/11/21 | 86 | 88 | 84 | 84 | 89,000 |
2003/11/20 | 78 | 86 | 78 | 86 | 47,000 |
2003/11/19 | 80 | 80 | 76 | 80 | 127,000 |
2003/11/18 | 79 | 85 | 75 | 80 | 203,000 |
2003/11/17 | 99 | 99 | 89 | 89 | 77,000 |
2003/11/14 | 112 | 112 | 98 | 98 | 138,000 |
2003/11/13 | 106 | 111 | 103 | 103 | 43,000 |
2003/11/12 | 103 | 106 | 103 | 103 | 93,000 |
2003/11/11 | 115 | 115 | 105 | 108 | 161,000 |
2003/11/10 | 121 | 121 | 116 | 116 | 25,000 |
2003/11/07 | 119 | 121 | 117 | 118 | 41,000 |
2003/11/06 | 122 | 127 | 122 | 122 | 69,000 |
2003/11/05 | 127 | 127 | 120 | 120 | 62,000 |
2003/11/04 | 124 | 128 | 124 | 128 | 173,000 |
2003/10/31 | 117 | 126 | 117 | 124 | 288,000 |
2003/10/30 | 112 | 115 | 112 | 114 | 45,000 |
2003/10/29 | 115 | 115 | 112 | 112 | 43,000 |
2003/10/28 | 115 | 116 | 113 | 114 | 35,000 |
2003/10/27 | 114 | 114 | 111 | 113 | 135,000 |
2003/10/24 | 115 | 118 | 115 | 116 | 37,000 |
2003/10/23 | 119 | 119 | 115 | 116 | 77,000 |
2003/10/22 | 122 | 122 | 119 | 120 | 57,000 |
2003/10/21 | 127 | 127 | 121 | 121 | 126,000 |
2003/10/20 | 120 | 124 | 120 | 122 | 29,000 |
2003/10/17 | 122 | 123 | 119 | 120 | 48,000 |
2003/10/16 | 118 | 122 | 118 | 121 | 58,000 |
2003/10/15 | 122 | 123 | 118 | 123 | 95,000 |
2003/10/14 | 123 | 123 | 120 | 120 | 50,000 |
2003/10/10 | 126 | 126 | 121 | 123 | 39,000 |
2003/10/09 | 125 | 125 | 120 | 122 | 40,000 |
2003/10/08 | 127 | 127 | 125 | 125 | 36,000 |
2003/10/07 | 130 | 130 | 124 | 129 | 170,000 |
2003/10/06 | 118 | 132 | 117 | 131 | 312,000 |
2003/10/03 | 118 | 119 | 116 | 119 | 43,000 |
2003/10/02 | 116 | 118 | 115 | 118 | 91,000 |
2003/10/01 | 114 | 117 | 113 | 116 | 129,000 |
2003/09/30 | 119 | 121 | 116 | 117 | 55,000 |
2003/09/29 | 116 | 119 | 114 | 119 | 53,000 |
2003/09/26 | 115 | 120 | 113 | 119 | 83,000 |
2003/09/25 | 121 | 123 | 120 | 120 | 89,000 |
2003/09/24 | 120 | 125 | 120 | 121 | 97,000 |
2003/09/22 | 127 | 127 | 121 | 122 | 111,000 |
2003/09/19 | 126 | 126 | 123 | 124 | 108,000 |
2003/09/18 | 126 | 127 | 125 | 126 | 78,000 |
2003/09/17 | 129 | 130 | 126 | 126 | 62,000 |
2003/09/16 | 126 | 130 | 126 | 130 | 43,000 |
2003/09/12 | 128 | 128 | 125 | 125 | 72,000 |
2003/09/11 | 129 | 130 | 128 | 128 | 50,000 |
2003/09/10 | 122 | 130 | 122 | 130 | 115,000 |
2003/09/09 | 133 | 134 | 132 | 132 | 72,000 |
2003/09/08 | 132 | 135 | 132 | 132 | 37,000 |
2003/09/05 | 134 | 135 | 132 | 135 | 49,000 |
2003/09/04 | 133 | 136 | 133 | 136 | 75,000 |
2003/09/03 | 130 | 135 | 128 | 135 | 97,000 |
2003/09/02 | 133 | 134 | 130 | 131 | 150,000 |
2003/09/01 | 135 | 136 | 132 | 132 | 77,000 |
2003/08/29 | 135 | 135 | 133 | 133 | 43,000 |
2003/08/28 | 135 | 138 | 133 | 134 | 66,000 |
2003/08/27 | 138 | 138 | 133 | 135 | 138,000 |
2003/08/26 | 137 | 137 | 132 | 135 | 93,000 |
2003/08/25 | 140 | 140 | 132 | 136 | 49,000 |
2003/08/22 | 141 | 144 | 140 | 140 | 80,000 |
2003/08/21 | 148 | 148 | 142 | 143 | 156,000 |
2003/08/20 | 140 | 149 | 138 | 144 | 289,000 |
2003/08/19 | 143 | 143 | 135 | 136 | 117,000 |
2003/08/18 | 138 | 143 | 135 | 141 | 165,000 |
2003/08/15 | 134 | 138 | 133 | 138 | 110,000 |
2003/08/14 | 133 | 135 | 130 | 133 | 47,000 |
2003/08/13 | 133 | 133 | 128 | 131 | 77,000 |
2003/08/12 | 129 | 135 | 128 | 128 | 99,000 |
2003/08/11 | 125 | 125 | 121 | 125 | 123,000 |
2003/08/08 | 130 | 130 | 125 | 126 | 88,000 |
2003/08/07 | 132 | 135 | 127 | 131 | 119,000 |
2003/08/06 | 130 | 133 | 127 | 132 | 126,000 |
2003/08/05 | 136 | 136 | 129 | 131 | 89,000 |
2003/08/04 | 137 | 140 | 136 | 139 | 106,000 |
2003/08/01 | 138 | 141 | 136 | 141 | 63,000 |
2003/07/31 | 139 | 139 | 132 | 137 | 131,000 |
2003/07/30 | 141 | 142 | 138 | 140 | 160,000 |
2003/07/29 | 144 | 144 | 139 | 142 | 123,000 |
2003/07/28 | 144 | 146 | 137 | 144 | 195,000 |
2003/07/25 | 146 | 149 | 143 | 146 | 305,000 |
2003/07/24 | 130 | 153 | 130 | 151 | 842,000 |
2003/07/23 | 123 | 130 | 123 | 126 | 77,000 |
2003/07/22 | 126 | 127 | 123 | 124 | 45,000 |
2003/07/18 | 113 | 128 | 113 | 128 | 397,000 |
2003/07/17 | 130 | 130 | 120 | 120 | 423,000 |
2003/07/16 | 148 | 148 | 134 | 138 | 412,000 |
2003/07/15 | 151 | 157 | 150 | 150 | 254,000 |
2003/07/14 | 155 | 161 | 150 | 151 | 397,000 |
2003/07/11 | 148 | 160 | 146 | 155 | 647,000 |
2003/07/10 | 159 | 172 | 151 | 153 | 3,261,000 |
2003/07/09 | 126 | 129 | 121 | 129 | 512,000 |
2003/07/08 | 136 | 136 | 125 | 126 | 611,000 |
2003/07/07 | 117 | 141 | 116 | 137 | 2,236,000 |
2003/07/04 | 107 | 117 | 105 | 115 | 147,000 |
2003/07/03 | 119 | 119 | 109 | 111 | 249,000 |
2003/07/02 | 118 | 120 | 114 | 114 | 310,000 |
2003/07/01 | 121 | 123 | 118 | 119 | 625,000 |
2003/06/30 | 112 | 123 | 110 | 119 | 1,343,000 |
2003/06/27 | 109 | 109 | 105 | 105 | 313,000 |
2003/06/26 | 110 | 112 | 105 | 110 | 903,000 |
2003/06/25 | 99 | 115 | 99 | 113 | 4,033,000 |
2003/06/24 | 91 | 91 | 90 | 90 | 203,000 |
2003/06/23 | 91 | 91 | 89 | 89 | 186,000 |
2003/06/20 | 89 | 91 | 88 | 91 | 171,000 |
2003/06/19 | 92 | 93 | 89 | 89 | 156,000 |
2003/06/18 | 93 | 93 | 90 | 90 | 200,000 |
2003/06/17 | 91 | 95 | 90 | 92 | 284,000 |
2003/06/16 | 93 | 93 | 87 | 91 | 319,000 |
2003/06/13 | 96 | 96 | 93 | 93 | 443,000 |
2003/06/12 | 89 | 97 | 88 | 96 | 949,000 |
2003/06/11 | 88 | 89 | 87 | 89 | 261,000 |
2003/06/10 | 89 | 89 | 86 | 87 | 193,000 |
2003/06/09 | 86 | 90 | 86 | 88 | 241,000 |
2003/06/06 | 90 | 91 | 86 | 86 | 314,000 |
2003/06/05 | 83 | 91 | 82 | 89 | 649,000 |
2003/06/04 | 80 | 81 | 79 | 80 | 99,000 |
2003/06/03 | 81 | 82 | 79 | 80 | 89,000 |
2003/06/02 | 81 | 82 | 80 | 81 | 160,000 |
2003/05/30 | 83 | 83 | 80 | 81 | 181,000 |
2003/05/29 | 83 | 83 | 81 | 82 | 162,000 |
2003/05/28 | 81 | 85 | 80 | 84 | 350,000 |
2003/05/27 | 78 | 82 | 78 | 80 | 153,000 |
2003/05/26 | 82 | 82 | 77 | 79 | 207,000 |
2003/05/23 | 81 | 84 | 77 | 84 | 322,000 |
2003/05/22 | 82 | 84 | 77 | 78 | 341,000 |
2003/05/21 | 86 | 86 | 83 | 84 | 309,000 |
2003/05/20 | 82 | 85 | 78 | 83 | 519,000 |
2003/05/19 | 97 | 101 | 76 | 77 | 3,755,000 |
2003/05/16 | 73 | 87 | 68 | 87 | 3,947,000 |
2003/05/15 | 59 | 59 | 57 | 57 | 19,000 |
2003/05/14 | 56 | 58 | 56 | 58 | 39,000 |
2003/05/13 | 62 | 63 | 56 | 56 | 180,000 |
2003/05/12 | 57 | 63 | 55 | 62 | 261,000 |
2003/05/09 | 52 | 54 | 51 | 54 | 35,000 |
2003/05/08 | 52 | 54 | 52 | 52 | 29,000 |
2003/05/07 | 54 | 54 | 52 | 52 | 29,000 |
2003/05/06 | 55 | 55 | 54 | 54 | 26,000 |
2003/05/02 | 54 | 55 | 53 | 54 | 28,000 |
2003/05/01 | 55 | 55 | 52 | 52 | 22,000 |
2003/04/30 | 55 | 55 | 52 | 55 | 45,000 |
2003/04/28 | 57 | 57 | 52 | 56 | 35,000 |
2003/04/25 | 57 | 58 | 53 | 58 | 29,000 |
2003/04/24 | 58 | 59 | 55 | 57 | 56,000 |
2003/04/23 | 59 | 59 | 56 | 58 | 65,000 |
2003/04/22 | 62 | 62 | 56 | 57 | 271,000 |
2003/04/21 | 55 | 61 | 55 | 60 | 197,000 |
2003/04/18 | 52 | 54 | 52 | 53 | 61,000 |
2003/04/17 | 52 | 52 | 51 | 52 | 36,000 |
2003/04/16 | 50 | 52 | 50 | 50 | 39,000 |
2003/04/15 | 50 | 51 | 50 | 50 | 24,000 |
2003/04/14 | 54 | 54 | 50 | 51 | 54,000 |
2003/04/11 | 51 | 53 | 50 | 53 | 44,000 |
2003/04/10 | 52 | 53 | 52 | 52 | 27,000 |
2003/04/09 | 54 | 54 | 52 | 52 | 24,000 |
2003/04/08 | 52 | 52 | 50 | 52 | 46,000 |
2003/04/07 | 53 | 54 | 52 | 52 | 70,000 |
2003/04/04 | 52 | 55 | 50 | 51 | 221,000 |
2003/04/03 | 47 | 51 | 46 | 51 | 177,000 |
2003/04/02 | 47 | 47 | 46 | 46 | 35,000 |
2003/04/01 | 47 | 47 | 46 | 46 | 39,000 |
2003/03/31 | 46 | 47 | 46 | 47 | 43,000 |
2003/03/28 | 46 | 48 | 46 | 48 | 33,000 |
2003/03/27 | 46 | 47 | 45 | 47 | 43,000 |
2003/03/26 | 45 | 46 | 45 | 46 | 18,000 |
2003/03/25 | 46 | 46 | 45 | 46 | 30,000 |
2003/03/24 | 49 | 49 | 43 | 46 | 78,000 |
2003/03/20 | 46 | 47 | 44 | 47 | 51,000 |
2003/03/19 | 44 | 46 | 44 | 46 | 5,000 |
2003/03/18 | 45 | 46 | 43 | 46 | 25,000 |
2003/03/17 | 46 | 47 | 40 | 47 | 11,000 |
2003/03/14 | 47 | 47 | 47 | 47 | 3,000 |
2003/03/13 | 47 | 47 | 47 | 47 | 7,000 |
2003/03/12 | 44 | 47 | 44 | 47 | 13,000 |
2003/03/11 | 42 | 47 | 41 | 46 | 67,000 |
2003/03/10 | 48 | 48 | 47 | 47 | 8,000 |
2003/03/07 | 50 | 50 | 47 | 48 | 44,000 |
2003/03/06 | 50 | 51 | 49 | 50 | 67,000 |
2003/03/05 | 51 | 52 | 50 | 51 | 75,000 |
2003/03/04 | 49 | 52 | 48 | 52 | 98,000 |
2003/03/03 | 50 | 50 | 47 | 49 | 49,000 |
2003/02/28 | 48 | 50 | 48 | 50 | 64,000 |
2003/02/27 | 50 | 50 | 46 | 48 | 76,000 |
2003/02/26 | 50 | 52 | 49 | 52 | 16,000 |
2003/02/25 | 51 | 55 | 49 | 53 | 31,000 |
2003/02/24 | 54 | 54 | 51 | 51 | 48,000 |
2003/02/21 | 56 | 56 | 54 | 54 | 89,000 |
2003/02/20 | 54 | 55 | 54 | 55 | 57,000 |
2003/02/19 | 54 | 56 | 54 | 55 | 72,000 |
2003/02/18 | 55 | 55 | 52 | 55 | 128,000 |
2003/02/17 | 57 | 58 | 55 | 55 | 100,000 |
2003/02/14 | 55 | 57 | 52 | 56 | 85,000 |
2003/02/13 | 55 | 59 | 54 | 57 | 233,000 |
2003/02/12 | 52 | 55 | 50 | 54 | 94,000 |
2003/02/10 | 51 | 52 | 51 | 52 | 32,000 |
2003/02/07 | 50 | 52 | 50 | 51 | 65,000 |
2003/02/06 | 47 | 54 | 47 | 49 | 162,000 |
2003/02/05 | 45 | 46 | 45 | 46 | 43,000 |
2003/02/04 | 45 | 48 | 44 | 45 | 53,000 |
2003/02/03 | 45 | 45 | 44 | 45 | 14,000 |
2003/01/31 | 45 | 45 | 45 | 45 | 20,000 |
2003/01/30 | 45 | 45 | 44 | 45 | 17,000 |
2003/01/29 | 45 | 45 | 45 | 45 | 12,000 |
2003/01/28 | 45 | 45 | 44 | 45 | 25,000 |
2003/01/27 | 47 | 47 | 44 | 45 | 30,000 |
2003/01/24 | 47 | 48 | 47 | 48 | 11,000 |
2003/01/23 | 49 | 49 | 47 | 47 | 44,000 |
2003/01/22 | 49 | 51 | 48 | 49 | 39,000 |
2003/01/21 | 50 | 50 | 47 | 49 | 65,000 |
2003/01/20 | 50 | 50 | 48 | 48 | 55,000 |
2003/01/17 | 43 | 47 | 43 | 47 | 74,000 |
2003/01/16 | 43 | 46 | 43 | 43 | 83,000 |
2003/01/15 | 44 | 44 | 42 | 43 | 24,000 |
2003/01/14 | 41 | 44 | 40 | 43 | 75,000 |
2003/01/10 | 40 | 41 | 40 | 41 | 23,000 |
2003/01/09 | 40 | 40 | 40 | 40 | 5,000 |
2003/01/08 | 40 | 41 | 40 | 41 | 8,000 |
2003/01/07 | 41 | 41 | 40 | 40 | 13,000 |
2003/01/06 | 41 | 41 | 39 | 39 | 16,000 |