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 |
---|---|---|---|---|---|
2012/12/28 | 117 | 117 | 107 | 114 | 304,000 |
2012/12/27 | 114 | 118 | 114 | 116 | 442,000 |
2012/12/26 | 113 | 114 | 111 | 113 | 232,000 |
2012/12/25 | 109 | 111 | 108 | 111 | 268,000 |
2012/12/21 | 114 | 114 | 105 | 108 | 443,000 |
2012/12/20 | 115 | 115 | 112 | 113 | 191,000 |
2012/12/19 | 109 | 116 | 109 | 116 | 469,000 |
2012/12/18 | 112 | 113 | 108 | 109 | 429,000 |
2012/12/17 | 109 | 114 | 107 | 111 | 950,000 |
2012/12/14 | 100 | 106 | 99 | 106 | 517,000 |
2012/12/13 | 98 | 100 | 98 | 100 | 44,000 |
2012/12/12 | 98 | 99 | 97 | 98 | 72,000 |
2012/12/11 | 99 | 99 | 96 | 98 | 172,000 |
2012/12/10 | 103 | 103 | 99 | 99 | 199,000 |
2012/12/07 | 100 | 101 | 100 | 101 | 55,000 |
2012/12/06 | 99 | 101 | 98 | 100 | 222,000 |
2012/12/05 | 100 | 100 | 98 | 99 | 167,000 |
2012/12/04 | 101 | 103 | 99 | 100 | 170,000 |
2012/12/03 | 101 | 103 | 100 | 101 | 328,000 |
2012/11/30 | 94 | 99 | 94 | 98 | 357,000 |
2012/11/29 | 92 | 95 | 92 | 94 | 185,000 |
2012/11/28 | 93 | 94 | 92 | 92 | 228,000 |
2012/11/27 | 91 | 93 | 90 | 93 | 214,000 |
2012/11/26 | 89 | 92 | 89 | 92 | 292,000 |
2012/11/22 | 87 | 89 | 87 | 88 | 151,000 |
2012/11/21 | 86 | 87 | 86 | 87 | 136,000 |
2012/11/20 | 88 | 88 | 86 | 86 | 57,000 |
2012/11/19 | 86 | 88 | 85 | 87 | 120,000 |
2012/11/16 | 86 | 87 | 84 | 86 | 89,000 |
2012/11/15 | 82 | 87 | 82 | 85 | 107,000 |
2012/11/14 | 81 | 81 | 80 | 81 | 53,000 |
2012/11/13 | 82 | 82 | 80 | 81 | 106,000 |
2012/11/12 | 83 | 83 | 82 | 83 | 19,000 |
2012/11/09 | 81 | 83 | 80 | 83 | 93,000 |
2012/11/08 | 83 | 84 | 81 | 82 | 101,000 |
2012/11/07 | 84 | 84 | 83 | 83 | 61,000 |
2012/11/06 | 84 | 84 | 83 | 84 | 50,000 |
2012/11/05 | 85 | 86 | 85 | 85 | 38,000 |
2012/11/02 | 84 | 86 | 84 | 86 | 71,000 |
2012/11/01 | 85 | 85 | 84 | 84 | 10,000 |
2012/10/31 | 85 | 85 | 84 | 85 | 39,000 |
2012/10/30 | 86 | 87 | 85 | 85 | 68,000 |
2012/10/29 | 84 | 86 | 84 | 85 | 35,000 |
2012/10/26 | 85 | 85 | 83 | 84 | 70,000 |
2012/10/25 | 84 | 85 | 83 | 85 | 51,000 |
2012/10/24 | 83 | 85 | 82 | 84 | 56,000 |
2012/10/23 | 84 | 86 | 84 | 84 | 103,000 |
2012/10/22 | 86 | 86 | 83 | 85 | 134,000 |
2012/10/19 | 82 | 85 | 80 | 85 | 126,000 |
2012/10/18 | 80 | 84 | 80 | 82 | 104,000 |
2012/10/17 | 79 | 79 | 78 | 79 | 78,000 |
2012/10/16 | 78 | 80 | 78 | 78 | 146,000 |
2012/10/15 | 78 | 78 | 76 | 78 | 93,000 |
2012/10/12 | 79 | 79 | 78 | 78 | 20,000 |
2012/10/11 | 78 | 79 | 78 | 78 | 65,000 |
2012/10/10 | 79 | 79 | 78 | 78 | 87,000 |
2012/10/09 | 81 | 82 | 79 | 80 | 96,000 |
2012/10/05 | 82 | 82 | 81 | 81 | 28,000 |
2012/10/04 | 82 | 82 | 81 | 82 | 17,000 |
2012/10/03 | 81 | 82 | 81 | 81 | 29,000 |
2012/10/02 | 81 | 83 | 81 | 82 | 77,000 |
2012/10/01 | 83 | 83 | 80 | 81 | 56,000 |
2012/09/28 | 84 | 85 | 82 | 82 | 59,000 |
2012/09/27 | 81 | 83 | 81 | 83 | 71,000 |
2012/09/26 | 82 | 83 | 82 | 82 | 46,000 |
2012/09/25 | 85 | 85 | 82 | 83 | 63,000 |
2012/09/24 | 83 | 86 | 83 | 85 | 73,000 |
2012/09/21 | 86 | 86 | 84 | 85 | 45,000 |
2012/09/20 | 87 | 87 | 85 | 85 | 30,000 |
2012/09/19 | 86 | 87 | 85 | 86 | 72,000 |
2012/09/18 | 85 | 87 | 85 | 86 | 184,000 |
2012/09/14 | 82 | 87 | 82 | 85 | 329,000 |
2012/09/13 | 81 | 82 | 81 | 81 | 47,000 |
2012/09/12 | 82 | 82 | 81 | 82 | 58,000 |
2012/09/11 | 82 | 82 | 81 | 82 | 28,000 |
2012/09/10 | 82 | 82 | 81 | 82 | 92,000 |
2012/09/07 | 81 | 83 | 81 | 82 | 144,000 |
2012/09/06 | 80 | 80 | 78 | 80 | 163,000 |
2012/09/05 | 78 | 80 | 77 | 80 | 485,000 |
2012/09/04 | 79 | 81 | 78 | 80 | 211,000 |
2012/09/03 | 80 | 80 | 79 | 79 | 43,000 |
2012/08/31 | 80 | 80 | 78 | 79 | 144,000 |
2012/08/30 | 81 | 82 | 81 | 82 | 44,000 |
2012/08/29 | 83 | 83 | 81 | 82 | 183,000 |
2012/08/28 | 84 | 84 | 82 | 83 | 77,000 |
2012/08/27 | 85 | 86 | 83 | 84 | 104,000 |
2012/08/24 | 87 | 87 | 85 | 86 | 108,000 |
2012/08/23 | 87 | 87 | 87 | 87 | 73,000 |
2012/08/22 | 89 | 89 | 87 | 87 | 27,000 |
2012/08/21 | 90 | 90 | 89 | 89 | 35,000 |
2012/08/20 | 89 | 90 | 89 | 89 | 113,000 |
2012/08/17 | 87 | 88 | 87 | 88 | 56,000 |
2012/08/16 | 87 | 88 | 86 | 87 | 93,000 |
2012/08/15 | 88 | 88 | 87 | 87 | 44,000 |
2012/08/14 | 86 | 88 | 85 | 88 | 73,000 |
2012/08/13 | 85 | 87 | 85 | 87 | 36,000 |
2012/08/10 | 85 | 86 | 84 | 84 | 33,000 |
2012/08/09 | 85 | 86 | 85 | 86 | 62,000 |
2012/08/08 | 85 | 88 | 85 | 86 | 130,000 |
2012/08/07 | 82 | 86 | 82 | 86 | 94,000 |
2012/08/06 | 86 | 87 | 85 | 85 | 84,000 |
2012/08/03 | 88 | 88 | 84 | 85 | 203,000 |
2012/08/02 | 90 | 91 | 89 | 90 | 46,000 |
2012/08/01 | 90 | 90 | 89 | 90 | 33,000 |
2012/07/31 | 91 | 91 | 89 | 91 | 59,000 |
2012/07/30 | 91 | 92 | 90 | 91 | 24,000 |
2012/07/27 | 89 | 92 | 89 | 91 | 53,000 |
2012/07/26 | 87 | 89 | 87 | 89 | 99,000 |
2012/07/25 | 91 | 91 | 86 | 88 | 132,000 |
2012/07/24 | 92 | 93 | 90 | 91 | 165,000 |
2012/07/23 | 95 | 97 | 93 | 94 | 333,000 |
2012/07/20 | 100 | 104 | 100 | 104 | 109,000 |
2012/07/19 | 100 | 101 | 99 | 100 | 86,000 |
2012/07/18 | 102 | 102 | 98 | 100 | 70,000 |
2012/07/17 | 101 | 102 | 101 | 102 | 17,000 |
2012/07/13 | 100 | 102 | 100 | 101 | 23,000 |
2012/07/12 | 103 | 104 | 100 | 102 | 78,000 |
2012/07/11 | 102 | 103 | 101 | 103 | 68,000 |
2012/07/10 | 102 | 103 | 102 | 103 | 25,000 |
2012/07/09 | 105 | 105 | 102 | 102 | 163,000 |
2012/07/06 | 109 | 109 | 106 | 106 | 104,000 |
2012/07/05 | 108 | 110 | 108 | 108 | 111,000 |
2012/07/04 | 109 | 110 | 107 | 108 | 142,000 |
2012/07/03 | 107 | 109 | 107 | 108 | 84,000 |
2012/07/02 | 109 | 110 | 107 | 107 | 134,000 |
2012/06/29 | 106 | 108 | 104 | 108 | 158,000 |
2012/06/28 | 107 | 109 | 106 | 106 | 94,000 |
2012/06/27 | 106 | 107 | 105 | 107 | 57,000 |
2012/06/26 | 105 | 105 | 104 | 104 | 45,000 |
2012/06/25 | 108 | 109 | 106 | 106 | 132,000 |
2012/06/22 | 102 | 107 | 102 | 107 | 94,000 |
2012/06/21 | 105 | 105 | 102 | 103 | 141,000 |
2012/06/20 | 103 | 104 | 101 | 104 | 144,000 |
2012/06/19 | 102 | 102 | 100 | 101 | 151,000 |
2012/06/18 | 103 | 104 | 101 | 103 | 233,000 |
2012/06/15 | 102 | 102 | 99 | 100 | 138,000 |
2012/06/14 | 103 | 103 | 101 | 102 | 68,000 |
2012/06/13 | 104 | 106 | 103 | 103 | 69,000 |
2012/06/12 | 101 | 104 | 101 | 104 | 68,000 |
2012/06/11 | 100 | 104 | 99 | 103 | 101,000 |
2012/06/08 | 101 | 102 | 98 | 99 | 110,000 |
2012/06/07 | 102 | 102 | 100 | 101 | 77,000 |
2012/06/06 | 100 | 101 | 98 | 100 | 144,000 |
2012/06/05 | 100 | 100 | 99 | 99 | 74,000 |
2012/06/04 | 100 | 100 | 98 | 99 | 153,000 |
2012/06/01 | 106 | 108 | 103 | 103 | 90,000 |
2012/05/31 | 108 | 108 | 106 | 107 | 79,000 |
2012/05/30 | 111 | 111 | 109 | 109 | 127,000 |
2012/05/29 | 107 | 110 | 105 | 109 | 200,000 |
2012/05/28 | 111 | 111 | 105 | 105 | 413,000 |
2012/05/25 | 120 | 124 | 109 | 111 | 2,681,000 |
2012/05/24 | 102 | 103 | 100 | 102 | 48,000 |
2012/05/23 | 104 | 104 | 100 | 102 | 52,000 |
2012/05/22 | 101 | 104 | 101 | 103 | 34,000 |
2012/05/21 | 100 | 101 | 99 | 101 | 36,000 |
2012/05/18 | 100 | 103 | 100 | 100 | 72,000 |
2012/05/17 | 100 | 104 | 97 | 104 | 53,000 |
2012/05/16 | 97 | 101 | 95 | 100 | 82,000 |
2012/05/15 | 92 | 95 | 89 | 95 | 364,000 |
2012/05/14 | 110 | 110 | 96 | 97 | 297,000 |
2012/05/11 | 111 | 114 | 110 | 110 | 88,000 |
2012/05/10 | 113 | 113 | 111 | 112 | 97,000 |
2012/05/09 | 116 | 116 | 114 | 114 | 162,000 |
2012/05/08 | 115 | 118 | 115 | 118 | 74,000 |
2012/05/07 | 121 | 122 | 113 | 113 | 206,000 |
2012/05/02 | 126 | 127 | 121 | 125 | 117,000 |
2012/05/01 | 128 | 128 | 126 | 126 | 44,000 |
2012/04/27 | 130 | 130 | 128 | 128 | 101,000 |
2012/04/26 | 131 | 131 | 128 | 129 | 90,000 |
2012/04/25 | 132 | 133 | 129 | 131 | 86,000 |
2012/04/24 | 132 | 133 | 130 | 130 | 58,000 |
2012/04/23 | 133 | 134 | 131 | 134 | 225,000 |
2012/04/20 | 132 | 132 | 129 | 130 | 146,000 |
2012/04/19 | 131 | 135 | 130 | 132 | 348,000 |
2012/04/18 | 129 | 133 | 129 | 132 | 306,000 |
2012/04/17 | 124 | 131 | 124 | 130 | 184,000 |
2012/04/16 | 125 | 126 | 123 | 125 | 35,000 |
2012/04/13 | 125 | 126 | 124 | 125 | 47,000 |
2012/04/12 | 125 | 125 | 124 | 124 | 30,000 |
2012/04/11 | 124 | 125 | 123 | 124 | 51,000 |
2012/04/10 | 126 | 128 | 126 | 126 | 38,000 |
2012/04/09 | 126 | 126 | 125 | 126 | 38,000 |
2012/04/06 | 126 | 126 | 125 | 125 | 26,000 |
2012/04/05 | 124 | 128 | 124 | 126 | 138,000 |
2012/04/04 | 130 | 130 | 126 | 128 | 114,000 |
2012/04/03 | 131 | 133 | 126 | 130 | 231,000 |
2012/04/02 | 134 | 134 | 132 | 133 | 106,000 |
2012/03/30 | 135 | 135 | 133 | 135 | 40,000 |
2012/03/29 | 133 | 135 | 133 | 135 | 68,000 |
2012/03/28 | 134 | 134 | 132 | 133 | 86,000 |
2012/03/27 | 134 | 135 | 133 | 135 | 68,000 |
2012/03/26 | 137 | 137 | 133 | 133 | 188,000 |
2012/03/23 | 135 | 135 | 133 | 133 | 106,000 |
2012/03/22 | 136 | 137 | 135 | 137 | 107,000 |
2012/03/21 | 137 | 139 | 136 | 137 | 140,000 |
2012/03/19 | 134 | 136 | 132 | 136 | 236,000 |
2012/03/16 | 135 | 136 | 135 | 135 | 182,000 |
2012/03/15 | 138 | 138 | 136 | 137 | 208,000 |
2012/03/14 | 140 | 140 | 137 | 138 | 229,000 |
2012/03/13 | 140 | 141 | 138 | 138 | 259,000 |
2012/03/12 | 137 | 140 | 136 | 140 | 259,000 |
2012/03/09 | 137 | 138 | 134 | 135 | 206,000 |
2012/03/08 | 136 | 138 | 135 | 137 | 183,000 |
2012/03/07 | 134 | 136 | 134 | 135 | 173,000 |
2012/03/06 | 133 | 137 | 132 | 137 | 228,000 |
2012/03/05 | 133 | 133 | 131 | 133 | 142,000 |
2012/03/02 | 134 | 134 | 131 | 132 | 178,000 |
2012/03/01 | 133 | 137 | 133 | 133 | 349,000 |
2012/02/29 | 136 | 138 | 135 | 135 | 267,000 |
2012/02/28 | 136 | 137 | 134 | 135 | 306,000 |
2012/02/27 | 143 | 143 | 139 | 139 | 603,000 |
2012/02/24 | 139 | 140 | 137 | 138 | 624,000 |
2012/02/23 | 133 | 140 | 132 | 137 | 785,000 |
2012/02/22 | 133 | 133 | 131 | 132 | 123,000 |
2012/02/21 | 129 | 131 | 128 | 131 | 61,000 |
2012/02/20 | 128 | 131 | 127 | 128 | 146,000 |
2012/02/17 | 131 | 131 | 126 | 127 | 368,000 |
2012/02/16 | 132 | 132 | 129 | 130 | 111,000 |
2012/02/15 | 132 | 133 | 131 | 132 | 110,000 |
2012/02/14 | 132 | 133 | 131 | 132 | 67,000 |
2012/02/13 | 132 | 134 | 131 | 134 | 84,000 |
2012/02/10 | 135 | 135 | 132 | 133 | 186,000 |
2012/02/09 | 133 | 138 | 133 | 135 | 358,000 |
2012/02/08 | 135 | 135 | 131 | 132 | 296,000 |
2012/02/07 | 136 | 137 | 133 | 136 | 194,000 |
2012/02/06 | 136 | 140 | 135 | 135 | 385,000 |
2012/02/03 | 139 | 145 | 136 | 137 | 2,030,000 |
2012/02/02 | 133 | 134 | 131 | 131 | 252,000 |
2012/02/01 | 125 | 134 | 124 | 131 | 636,000 |
2012/01/31 | 125 | 126 | 124 | 124 | 85,000 |
2012/01/30 | 126 | 126 | 124 | 125 | 61,000 |
2012/01/27 | 127 | 128 | 125 | 125 | 172,000 |
2012/01/26 | 127 | 135 | 126 | 128 | 681,000 |
2012/01/25 | 124 | 127 | 123 | 126 | 232,000 |
2012/01/24 | 123 | 124 | 122 | 123 | 188,000 |
2012/01/23 | 120 | 125 | 120 | 122 | 569,000 |
2012/01/20 | 128 | 128 | 124 | 126 | 439,000 |
2012/01/19 | 128 | 131 | 126 | 129 | 388,000 |
2012/01/18 | 131 | 131 | 126 | 127 | 430,000 |
2012/01/17 | 119 | 133 | 118 | 133 | 908,000 |
2012/01/16 | 123 | 125 | 117 | 119 | 668,000 |
2012/01/13 | 122 | 125 | 121 | 124 | 234,000 |
2012/01/12 | 124 | 125 | 121 | 122 | 311,000 |
2012/01/11 | 129 | 129 | 122 | 123 | 522,000 |
2012/01/10 | 128 | 130 | 124 | 130 | 412,000 |
2012/01/06 | 134 | 138 | 124 | 128 | 517,000 |
2012/01/05 | 124 | 139 | 123 | 134 | 1,071,000 |
2012/01/04 | 126 | 126 | 123 | 124 | 100,000 |