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 |
---|---|---|---|---|---|
2004/12/30 | 124 | 124 | 123 | 124 | 25,000 |
2004/12/29 | 124 | 125 | 124 | 124 | 50,000 |
2004/12/28 | 122 | 124 | 121 | 123 | 175,000 |
2004/12/27 | 124 | 124 | 121 | 122 | 92,000 |
2004/12/24 | 127 | 127 | 122 | 123 | 132,000 |
2004/12/22 | 120 | 124 | 119 | 124 | 84,000 |
2004/12/21 | 121 | 121 | 119 | 120 | 61,000 |
2004/12/20 | 120 | 121 | 119 | 121 | 51,000 |
2004/12/17 | 122 | 122 | 119 | 119 | 127,000 |
2004/12/16 | 119 | 124 | 119 | 121 | 118,000 |
2004/12/15 | 117 | 121 | 117 | 119 | 50,000 |
2004/12/14 | 118 | 120 | 116 | 116 | 94,000 |
2004/12/13 | 120 | 121 | 117 | 118 | 84,000 |
2004/12/10 | 122 | 123 | 120 | 121 | 64,000 |
2004/12/09 | 122 | 124 | 122 | 122 | 71,000 |
2004/12/08 | 126 | 126 | 124 | 126 | 51,000 |
2004/12/07 | 130 | 130 | 127 | 128 | 79,000 |
2004/12/06 | 128 | 131 | 127 | 129 | 101,000 |
2004/12/03 | 129 | 130 | 126 | 127 | 82,000 |
2004/12/02 | 130 | 131 | 129 | 131 | 148,000 |
2004/12/01 | 126 | 128 | 125 | 128 | 66,000 |
2004/11/30 | 126 | 129 | 125 | 125 | 94,000 |
2004/11/29 | 126 | 129 | 126 | 127 | 101,000 |
2004/11/26 | 133 | 133 | 127 | 130 | 439,000 |
2004/11/25 | 128 | 141 | 128 | 134 | 1,688,000 |
2004/11/24 | 132 | 132 | 125 | 128 | 164,000 |
2004/11/22 | 126 | 132 | 120 | 130 | 247,000 |
2004/11/19 | 128 | 134 | 128 | 130 | 1,128,000 |
2004/11/18 | 125 | 127 | 122 | 126 | 362,000 |
2004/11/17 | 123 | 126 | 122 | 123 | 401,000 |
2004/11/16 | 117 | 123 | 117 | 123 | 258,000 |
2004/11/15 | 116 | 117 | 115 | 115 | 37,000 |
2004/11/12 | 113 | 116 | 112 | 116 | 43,000 |
2004/11/11 | 115 | 115 | 112 | 112 | 37,000 |
2004/11/10 | 113 | 113 | 110 | 113 | 113,000 |
2004/11/09 | 118 | 118 | 116 | 116 | 23,000 |
2004/11/08 | 120 | 120 | 118 | 119 | 48,000 |
2004/11/05 | 119 | 120 | 117 | 118 | 124,000 |
2004/11/04 | 121 | 121 | 116 | 118 | 68,000 |
2004/11/02 | 120 | 121 | 116 | 118 | 72,000 |
2004/11/01 | 120 | 121 | 116 | 119 | 98,000 |
2004/10/29 | 122 | 124 | 118 | 121 | 193,000 |
2004/10/28 | 116 | 124 | 114 | 124 | 329,000 |
2004/10/27 | 112 | 114 | 110 | 114 | 40,000 |
2004/10/26 | 111 | 114 | 106 | 108 | 72,000 |
2004/10/25 | 112 | 112 | 109 | 112 | 41,000 |
2004/10/22 | 110 | 114 | 108 | 112 | 104,000 |
2004/10/21 | 116 | 116 | 110 | 112 | 105,000 |
2004/10/20 | 117 | 117 | 111 | 116 | 73,000 |
2004/10/19 | 119 | 119 | 115 | 116 | 30,000 |
2004/10/18 | 119 | 119 | 116 | 118 | 26,000 |
2004/10/15 | 114 | 117 | 114 | 117 | 25,000 |
2004/10/14 | 121 | 121 | 117 | 119 | 156,000 |
2004/10/13 | 124 | 124 | 122 | 122 | 108,000 |
2004/10/12 | 125 | 127 | 123 | 123 | 221,000 |
2004/10/08 | 122 | 125 | 121 | 125 | 69,000 |
2004/10/07 | 128 | 129 | 122 | 122 | 260,000 |
2004/10/06 | 122 | 125 | 120 | 124 | 253,000 |
2004/10/05 | 118 | 121 | 117 | 120 | 125,000 |
2004/10/04 | 116 | 119 | 115 | 116 | 103,000 |
2004/10/01 | 111 | 115 | 110 | 114 | 81,000 |
2004/09/30 | 106 | 110 | 106 | 110 | 29,000 |
2004/09/29 | 108 | 108 | 106 | 107 | 43,000 |
2004/09/28 | 109 | 109 | 108 | 108 | 34,000 |
2004/09/27 | 110 | 110 | 108 | 109 | 32,000 |
2004/09/24 | 109 | 111 | 106 | 110 | 67,000 |
2004/09/22 | 117 | 117 | 102 | 114 | 39,000 |
2004/09/21 | 118 | 118 | 114 | 116 | 27,000 |
2004/09/17 | 118 | 119 | 117 | 119 | 74,000 |
2004/09/16 | 120 | 120 | 118 | 120 | 82,000 |
2004/09/15 | 120 | 124 | 119 | 119 | 153,000 |
2004/09/14 | 121 | 121 | 119 | 120 | 108,000 |
2004/09/13 | 120 | 122 | 119 | 120 | 29,000 |
2004/09/10 | 120 | 122 | 120 | 120 | 7,000 |
2004/09/09 | 122 | 123 | 121 | 121 | 49,000 |
2004/09/08 | 122 | 123 | 120 | 121 | 93,000 |
2004/09/07 | 122 | 123 | 121 | 123 | 24,000 |
2004/09/06 | 120 | 123 | 120 | 122 | 53,000 |
2004/09/03 | 122 | 124 | 120 | 122 | 78,000 |
2004/09/02 | 124 | 124 | 121 | 123 | 64,000 |
2004/09/01 | 118 | 122 | 117 | 122 | 99,000 |
2004/08/31 | 116 | 119 | 116 | 119 | 30,000 |
2004/08/30 | 116 | 118 | 116 | 118 | 35,000 |
2004/08/27 | 119 | 120 | 116 | 118 | 55,000 |
2004/08/26 | 117 | 119 | 116 | 119 | 74,000 |
2004/08/25 | 116 | 116 | 113 | 115 | 31,000 |
2004/08/24 | 115 | 115 | 114 | 115 | 17,000 |
2004/08/23 | 117 | 117 | 113 | 115 | 31,000 |
2004/08/20 | 112 | 113 | 109 | 113 | 37,000 |
2004/08/19 | 110 | 112 | 110 | 112 | 9,000 |
2004/08/18 | 110 | 111 | 110 | 111 | 8,000 |
2004/08/17 | 109 | 110 | 109 | 110 | 15,000 |
2004/08/16 | 112 | 113 | 108 | 110 | 28,000 |
2004/08/13 | 111 | 114 | 111 | 114 | 22,000 |
2004/08/12 | 113 | 115 | 112 | 114 | 19,000 |
2004/08/11 | 114 | 114 | 110 | 113 | 28,000 |
2004/08/10 | 109 | 112 | 107 | 109 | 44,000 |
2004/08/09 | 108 | 110 | 108 | 110 | 37,000 |
2004/08/06 | 109 | 111 | 107 | 111 | 36,000 |
2004/08/05 | 112 | 113 | 107 | 112 | 28,000 |
2004/08/04 | 111 | 113 | 106 | 112 | 61,000 |
2004/08/03 | 115 | 115 | 111 | 114 | 21,000 |
2004/08/02 | 117 | 117 | 113 | 116 | 26,000 |
2004/07/30 | 112 | 116 | 111 | 115 | 31,000 |
2004/07/29 | 116 | 118 | 110 | 112 | 32,000 |
2004/07/28 | 114 | 116 | 114 | 116 | 44,000 |
2004/07/27 | 117 | 117 | 109 | 112 | 134,000 |
2004/07/26 | 120 | 122 | 111 | 118 | 39,000 |
2004/07/23 | 124 | 127 | 123 | 123 | 41,000 |
2004/07/22 | 124 | 124 | 122 | 123 | 38,000 |
2004/07/21 | 127 | 127 | 120 | 125 | 81,000 |
2004/07/20 | 126 | 126 | 121 | 122 | 60,000 |
2004/07/16 | 126 | 127 | 123 | 127 | 46,000 |
2004/07/15 | 128 | 128 | 125 | 125 | 81,000 |
2004/07/14 | 134 | 134 | 126 | 130 | 152,000 |
2004/07/13 | 134 | 134 | 131 | 131 | 89,000 |
2004/07/12 | 133 | 134 | 132 | 133 | 137,000 |
2004/07/09 | 130 | 132 | 129 | 131 | 116,000 |
2004/07/08 | 133 | 135 | 129 | 130 | 169,000 |
2004/07/07 | 134 | 134 | 129 | 132 | 254,000 |
2004/07/06 | 124 | 138 | 124 | 135 | 539,000 |
2004/07/05 | 129 | 130 | 124 | 125 | 59,000 |
2004/07/02 | 128 | 128 | 125 | 128 | 79,000 |
2004/07/01 | 132 | 133 | 129 | 129 | 327,000 |
2004/06/30 | 125 | 130 | 125 | 130 | 291,000 |
2004/06/29 | 123 | 125 | 123 | 125 | 65,000 |
2004/06/28 | 123 | 126 | 120 | 123 | 81,000 |
2004/06/25 | 122 | 123 | 120 | 123 | 62,000 |
2004/06/24 | 123 | 124 | 122 | 123 | 50,000 |
2004/06/23 | 125 | 128 | 121 | 122 | 121,000 |
2004/06/22 | 124 | 128 | 121 | 123 | 112,000 |
2004/06/21 | 123 | 124 | 122 | 123 | 42,000 |
2004/06/18 | 121 | 124 | 120 | 122 | 100,000 |
2004/06/17 | 124 | 124 | 121 | 123 | 64,000 |
2004/06/16 | 118 | 122 | 118 | 122 | 100,000 |
2004/06/15 | 120 | 122 | 118 | 120 | 70,000 |
2004/06/14 | 121 | 123 | 120 | 120 | 114,000 |
2004/06/11 | 115 | 123 | 115 | 120 | 196,000 |
2004/06/10 | 112 | 118 | 112 | 116 | 94,000 |
2004/06/09 | 111 | 113 | 111 | 111 | 43,000 |
2004/06/08 | 115 | 115 | 110 | 110 | 34,000 |
2004/06/07 | 108 | 112 | 108 | 112 | 36,000 |
2004/06/04 | 107 | 111 | 105 | 107 | 41,000 |
2004/06/03 | 111 | 111 | 109 | 110 | 40,000 |
2004/06/02 | 111 | 112 | 109 | 110 | 45,000 |
2004/06/01 | 108 | 110 | 108 | 110 | 20,000 |
2004/05/31 | 113 | 113 | 108 | 109 | 42,000 |
2004/05/28 | 113 | 114 | 106 | 112 | 57,000 |
2004/05/27 | 116 | 116 | 113 | 113 | 28,000 |
2004/05/26 | 119 | 119 | 114 | 116 | 33,000 |
2004/05/25 | 117 | 118 | 114 | 114 | 76,000 |
2004/05/24 | 121 | 122 | 115 | 116 | 198,000 |
2004/05/21 | 107 | 124 | 105 | 116 | 322,000 |
2004/05/20 | 108 | 108 | 105 | 105 | 50,000 |
2004/05/19 | 101 | 105 | 96 | 104 | 141,000 |
2004/05/18 | 94 | 100 | 71 | 96 | 476,000 |
2004/05/17 | 107 | 107 | 95 | 104 | 42,000 |
2004/05/14 | 105 | 108 | 105 | 108 | 42,000 |
2004/05/13 | 107 | 108 | 105 | 105 | 64,000 |
2004/05/12 | 104 | 110 | 103 | 110 | 113,000 |
2004/05/11 | 96 | 107 | 96 | 100 | 221,000 |
2004/05/10 | 115 | 120 | 106 | 106 | 142,000 |
2004/05/07 | 121 | 125 | 119 | 124 | 112,000 |
2004/05/06 | 124 | 125 | 121 | 123 | 154,000 |
2004/04/30 | 129 | 131 | 125 | 128 | 205,000 |
2004/04/28 | 133 | 136 | 133 | 134 | 56,000 |
2004/04/27 | 135 | 135 | 131 | 132 | 140,000 |
2004/04/26 | 136 | 145 | 135 | 136 | 178,000 |
2004/04/23 | 138 | 140 | 136 | 140 | 106,000 |
2004/04/22 | 142 | 144 | 140 | 140 | 353,000 |
2004/04/21 | 133 | 142 | 133 | 141 | 312,000 |
2004/04/20 | 136 | 138 | 135 | 138 | 79,000 |
2004/04/19 | 141 | 142 | 133 | 138 | 199,000 |
2004/04/16 | 143 | 143 | 139 | 140 | 225,000 |
2004/04/15 | 145 | 146 | 139 | 139 | 640,000 |
2004/04/14 | 137 | 141 | 137 | 139 | 292,000 |
2004/04/13 | 139 | 140 | 136 | 137 | 237,000 |
2004/04/12 | 136 | 139 | 135 | 137 | 182,000 |
2004/04/09 | 136 | 136 | 133 | 136 | 284,000 |
2004/04/08 | 143 | 143 | 139 | 141 | 385,000 |
2004/04/07 | 136 | 146 | 136 | 143 | 1,536,000 |
2004/04/06 | 134 | 135 | 133 | 135 | 248,000 |
2004/04/05 | 135 | 136 | 133 | 133 | 202,000 |
2004/04/02 | 136 | 137 | 132 | 135 | 191,000 |
2004/04/01 | 135 | 135 | 131 | 134 | 202,000 |
2004/03/31 | 135 | 135 | 131 | 133 | 204,000 |
2004/03/30 | 139 | 140 | 133 | 135 | 525,000 |
2004/03/29 | 131 | 138 | 131 | 137 | 1,172,000 |
2004/03/26 | 129 | 130 | 126 | 129 | 184,000 |
2004/03/25 | 130 | 130 | 126 | 128 | 231,000 |
2004/03/24 | 126 | 127 | 123 | 126 | 240,000 |
2004/03/23 | 124 | 124 | 121 | 122 | 220,000 |
2004/03/22 | 125 | 125 | 121 | 125 | 245,000 |
2004/03/19 | 121 | 122 | 119 | 121 | 187,000 |
2004/03/18 | 133 | 134 | 120 | 122 | 518,000 |
2004/03/17 | 133 | 134 | 130 | 133 | 736,000 |
2004/03/16 | 128 | 130 | 126 | 130 | 749,000 |
2004/03/15 | 114 | 129 | 114 | 125 | 938,000 |
2004/03/12 | 110 | 113 | 107 | 113 | 119,000 |
2004/03/11 | 113 | 113 | 111 | 113 | 211,000 |
2004/03/10 | 106 | 115 | 106 | 114 | 414,000 |
2004/03/09 | 109 | 110 | 106 | 106 | 156,000 |
2004/03/08 | 111 | 111 | 108 | 109 | 226,000 |
2004/03/05 | 110 | 112 | 106 | 107 | 401,000 |
2004/03/04 | 102 | 108 | 102 | 108 | 281,000 |
2004/03/03 | 102 | 103 | 100 | 102 | 123,000 |
2004/03/02 | 103 | 103 | 99 | 101 | 201,000 |
2004/03/01 | 103 | 105 | 100 | 100 | 182,000 |
2004/02/27 | 104 | 105 | 102 | 104 | 251,000 |
2004/02/26 | 98 | 105 | 98 | 104 | 405,000 |
2004/02/25 | 97 | 97 | 94 | 94 | 26,000 |
2004/02/24 | 97 | 97 | 95 | 96 | 29,000 |
2004/02/23 | 97 | 98 | 96 | 96 | 37,000 |
2004/02/20 | 97 | 99 | 96 | 96 | 20,000 |
2004/02/19 | 100 | 100 | 97 | 97 | 34,000 |
2004/02/18 | 96 | 102 | 96 | 100 | 173,000 |
2004/02/17 | 93 | 95 | 93 | 95 | 61,000 |
2004/02/16 | 96 | 96 | 93 | 93 | 27,000 |
2004/02/13 | 96 | 96 | 93 | 96 | 61,000 |
2004/02/12 | 96 | 97 | 96 | 96 | 44,000 |
2004/02/10 | 96 | 96 | 96 | 96 | 10,000 |
2004/02/09 | 98 | 100 | 95 | 100 | 61,000 |
2004/02/06 | 96 | 99 | 96 | 99 | 11,000 |
2004/02/05 | 97 | 98 | 96 | 97 | 21,000 |
2004/02/04 | 100 | 100 | 98 | 98 | 35,000 |
2004/02/03 | 99 | 100 | 97 | 100 | 61,000 |
2004/02/02 | 101 | 101 | 98 | 99 | 57,000 |
2004/01/30 | 100 | 101 | 99 | 99 | 81,000 |
2004/01/29 | 101 | 102 | 99 | 100 | 77,000 |
2004/01/28 | 103 | 104 | 100 | 104 | 163,000 |
2004/01/27 | 109 | 109 | 103 | 105 | 256,000 |
2004/01/26 | 105 | 110 | 105 | 107 | 470,000 |
2004/01/23 | 99 | 103 | 97 | 103 | 121,000 |
2004/01/22 | 100 | 101 | 98 | 98 | 109,000 |
2004/01/21 | 104 | 104 | 99 | 100 | 84,000 |
2004/01/20 | 104 | 104 | 100 | 102 | 148,000 |
2004/01/19 | 104 | 107 | 102 | 104 | 352,000 |
2004/01/16 | 96 | 104 | 95 | 102 | 491,000 |
2004/01/15 | 93 | 98 | 93 | 97 | 360,000 |
2004/01/14 | 93 | 94 | 91 | 91 | 95,000 |
2004/01/13 | 93 | 95 | 92 | 92 | 103,000 |
2004/01/09 | 99 | 99 | 91 | 93 | 219,000 |
2004/01/08 | 83 | 92 | 83 | 90 | 269,000 |
2004/01/07 | 84 | 85 | 81 | 83 | 72,000 |
2004/01/06 | 88 | 89 | 85 | 85 | 115,000 |
2004/01/05 | 86 | 87 | 82 | 84 | 26,000 |