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 |
---|---|---|---|---|---|
2014/12/30 | 154 | 154 | 153 | 153 | 94,000 |
2014/12/29 | 154 | 156 | 153 | 154 | 163,000 |
2014/12/26 | 150 | 155 | 149 | 154 | 259,000 |
2014/12/25 | 151 | 151 | 147 | 147 | 491,000 |
2014/12/24 | 153 | 154 | 152 | 152 | 374,000 |
2014/12/22 | 152 | 153 | 151 | 153 | 265,000 |
2014/12/19 | 154 | 155 | 151 | 153 | 207,000 |
2014/12/18 | 153 | 155 | 153 | 153 | 198,000 |
2014/12/17 | 150 | 154 | 150 | 152 | 159,000 |
2014/12/16 | 152 | 152 | 148 | 151 | 299,000 |
2014/12/15 | 153 | 154 | 152 | 153 | 119,000 |
2014/12/12 | 155 | 157 | 154 | 155 | 149,000 |
2014/12/11 | 154 | 155 | 153 | 155 | 234,000 |
2014/12/10 | 160 | 160 | 157 | 159 | 187,000 |
2014/12/09 | 162 | 163 | 161 | 161 | 139,000 |
2014/12/08 | 163 | 163 | 162 | 162 | 173,000 |
2014/12/05 | 161 | 163 | 161 | 163 | 109,000 |
2014/12/04 | 164 | 164 | 161 | 163 | 254,000 |
2014/12/03 | 166 | 166 | 164 | 164 | 191,000 |
2014/12/02 | 165 | 165 | 163 | 165 | 108,000 |
2014/12/01 | 168 | 169 | 165 | 166 | 156,000 |
2014/11/28 | 165 | 167 | 164 | 167 | 156,000 |
2014/11/27 | 166 | 167 | 164 | 164 | 138,000 |
2014/11/26 | 166 | 169 | 165 | 165 | 199,000 |
2014/11/25 | 168 | 169 | 165 | 167 | 264,000 |
2014/11/21 | 166 | 170 | 165 | 168 | 299,000 |
2014/11/20 | 169 | 173 | 164 | 165 | 1,022,000 |
2014/11/19 | 161 | 169 | 160 | 169 | 1,397,000 |
2014/11/18 | 155 | 161 | 155 | 161 | 486,000 |
2014/11/17 | 160 | 160 | 155 | 155 | 134,000 |
2014/11/14 | 161 | 162 | 158 | 159 | 204,000 |
2014/11/13 | 157 | 172 | 156 | 160 | 1,088,000 |
2014/11/12 | 160 | 160 | 156 | 158 | 249,000 |
2014/11/11 | 157 | 160 | 156 | 159 | 176,000 |
2014/11/10 | 155 | 157 | 154 | 157 | 85,000 |
2014/11/07 | 153 | 155 | 153 | 154 | 55,000 |
2014/11/06 | 155 | 157 | 153 | 153 | 100,000 |
2014/11/05 | 156 | 156 | 153 | 154 | 136,000 |
2014/11/04 | 160 | 160 | 155 | 155 | 366,000 |
2014/10/31 | 153 | 155 | 150 | 155 | 225,000 |
2014/10/30 | 153 | 154 | 151 | 151 | 102,000 |
2014/10/29 | 148 | 154 | 148 | 153 | 265,000 |
2014/10/28 | 147 | 148 | 145 | 148 | 129,000 |
2014/10/27 | 149 | 149 | 146 | 147 | 108,000 |
2014/10/24 | 149 | 150 | 148 | 149 | 141,000 |
2014/10/23 | 150 | 150 | 148 | 149 | 57,000 |
2014/10/22 | 148 | 150 | 146 | 149 | 166,000 |
2014/10/21 | 149 | 149 | 143 | 146 | 346,000 |
2014/10/20 | 145 | 150 | 145 | 149 | 285,000 |
2014/10/17 | 142 | 143 | 141 | 143 | 147,000 |
2014/10/16 | 141 | 144 | 139 | 140 | 294,000 |
2014/10/15 | 145 | 147 | 141 | 145 | 322,000 |
2014/10/14 | 148 | 149 | 144 | 144 | 351,000 |
2014/10/10 | 155 | 155 | 151 | 152 | 304,000 |
2014/10/09 | 162 | 163 | 157 | 158 | 302,000 |
2014/10/08 | 162 | 163 | 160 | 162 | 103,000 |
2014/10/07 | 165 | 166 | 163 | 163 | 141,000 |
2014/10/06 | 165 | 168 | 164 | 168 | 174,000 |
2014/10/03 | 160 | 165 | 160 | 165 | 169,000 |
2014/10/02 | 163 | 164 | 160 | 161 | 463,000 |
2014/10/01 | 173 | 174 | 166 | 166 | 372,000 |
2014/09/30 | 176 | 177 | 172 | 173 | 211,000 |
2014/09/29 | 173 | 178 | 172 | 175 | 346,000 |
2014/09/26 | 171 | 173 | 171 | 172 | 145,000 |
2014/09/25 | 172 | 174 | 171 | 173 | 261,000 |
2014/09/24 | 171 | 173 | 170 | 171 | 321,000 |
2014/09/22 | 175 | 176 | 172 | 174 | 314,000 |
2014/09/19 | 176 | 177 | 175 | 176 | 276,000 |
2014/09/18 | 172 | 181 | 172 | 176 | 723,000 |
2014/09/17 | 173 | 173 | 170 | 171 | 435,000 |
2014/09/16 | 176 | 176 | 171 | 174 | 355,000 |
2014/09/12 | 176 | 179 | 175 | 177 | 324,000 |
2014/09/11 | 184 | 184 | 176 | 176 | 616,000 |
2014/09/10 | 190 | 190 | 182 | 182 | 924,000 |
2014/09/09 | 184 | 190 | 182 | 188 | 1,593,000 |
2014/09/08 | 181 | 184 | 181 | 182 | 354,000 |
2014/09/05 | 185 | 186 | 180 | 182 | 689,000 |
2014/09/04 | 185 | 188 | 181 | 182 | 966,000 |
2014/09/03 | 175 | 190 | 174 | 187 | 3,805,000 |
2014/09/02 | 174 | 175 | 171 | 173 | 512,000 |
2014/09/01 | 168 | 174 | 168 | 174 | 813,000 |
2014/08/29 | 167 | 168 | 166 | 167 | 178,000 |
2014/08/28 | 164 | 171 | 164 | 167 | 587,000 |
2014/08/27 | 164 | 166 | 162 | 164 | 237,000 |
2014/08/26 | 166 | 166 | 163 | 164 | 212,000 |
2014/08/25 | 165 | 167 | 164 | 166 | 134,000 |
2014/08/22 | 167 | 167 | 164 | 165 | 84,000 |
2014/08/21 | 166 | 168 | 165 | 167 | 171,000 |
2014/08/20 | 165 | 170 | 165 | 165 | 554,000 |
2014/08/19 | 167 | 168 | 163 | 164 | 206,000 |
2014/08/18 | 168 | 169 | 165 | 167 | 249,000 |
2014/08/15 | 161 | 167 | 161 | 167 | 216,000 |
2014/08/14 | 160 | 162 | 158 | 161 | 205,000 |
2014/08/13 | 157 | 159 | 157 | 158 | 118,000 |
2014/08/12 | 161 | 163 | 157 | 158 | 299,000 |
2014/08/11 | 161 | 161 | 159 | 160 | 146,000 |
2014/08/08 | 162 | 163 | 156 | 157 | 547,000 |
2014/08/07 | 162 | 164 | 160 | 163 | 435,000 |
2014/08/06 | 164 | 168 | 162 | 163 | 553,000 |
2014/08/05 | 175 | 175 | 166 | 169 | 1,035,000 |
2014/08/04 | 174 | 180 | 174 | 175 | 363,000 |
2014/08/01 | 173 | 175 | 171 | 172 | 433,000 |
2014/07/31 | 179 | 179 | 175 | 175 | 704,000 |
2014/07/30 | 186 | 186 | 179 | 181 | 664,000 |
2014/07/29 | 186 | 188 | 185 | 186 | 348,000 |
2014/07/28 | 184 | 188 | 183 | 186 | 351,000 |
2014/07/25 | 189 | 189 | 185 | 185 | 532,000 |
2014/07/24 | 195 | 195 | 186 | 189 | 876,000 |
2014/07/23 | 187 | 199 | 187 | 194 | 1,507,000 |
2014/07/22 | 186 | 188 | 184 | 185 | 1,139,000 |
2014/07/18 | 186 | 191 | 182 | 191 | 1,291,000 |
2014/07/17 | 194 | 197 | 186 | 190 | 1,646,000 |
2014/07/16 | 209 | 209 | 191 | 191 | 3,258,000 |
2014/07/15 | 214 | 218 | 206 | 209 | 3,625,000 |
2014/07/14 | 195 | 222 | 193 | 211 | 11,671,000 |
2014/07/11 | 186 | 195 | 183 | 195 | 2,272,000 |
2014/07/10 | 185 | 194 | 183 | 187 | 3,808,000 |
2014/07/09 | 176 | 183 | 174 | 181 | 2,126,000 |
2014/07/08 | 174 | 178 | 172 | 177 | 1,805,000 |
2014/07/07 | 184 | 186 | 170 | 171 | 2,270,000 |
2014/07/04 | 185 | 193 | 180 | 182 | 2,047,000 |
2014/07/03 | 186 | 186 | 177 | 180 | 956,000 |
2014/07/02 | 192 | 194 | 183 | 186 | 1,409,000 |
2014/07/01 | 186 | 195 | 184 | 188 | 2,653,000 |
2014/06/30 | 175 | 203 | 174 | 190 | 7,573,000 |
2014/06/27 | 174 | 175 | 168 | 171 | 1,524,000 |
2014/06/26 | 165 | 177 | 161 | 176 | 2,713,000 |
2014/06/25 | 165 | 165 | 160 | 160 | 470,000 |
2014/06/24 | 158 | 167 | 157 | 166 | 1,231,000 |
2014/06/23 | 159 | 161 | 157 | 159 | 338,000 |
2014/06/20 | 162 | 163 | 157 | 158 | 256,000 |
2014/06/19 | 162 | 163 | 158 | 160 | 306,000 |
2014/06/18 | 157 | 163 | 156 | 162 | 422,000 |
2014/06/17 | 158 | 159 | 155 | 157 | 168,000 |
2014/06/16 | 160 | 160 | 155 | 158 | 404,000 |
2014/06/13 | 163 | 165 | 158 | 160 | 597,000 |
2014/06/12 | 158 | 168 | 157 | 165 | 815,000 |
2014/06/11 | 155 | 162 | 155 | 160 | 328,000 |
2014/06/10 | 157 | 158 | 155 | 155 | 112,000 |
2014/06/09 | 156 | 159 | 155 | 158 | 295,000 |
2014/06/06 | 156 | 157 | 155 | 157 | 126,000 |
2014/06/05 | 159 | 159 | 155 | 155 | 168,000 |
2014/06/04 | 163 | 163 | 155 | 156 | 465,000 |
2014/06/03 | 167 | 167 | 160 | 161 | 316,000 |
2014/06/02 | 168 | 168 | 162 | 165 | 395,000 |
2014/05/30 | 167 | 173 | 160 | 164 | 1,212,000 |
2014/05/29 | 153 | 169 | 152 | 169 | 1,053,000 |
2014/05/28 | 142 | 156 | 142 | 156 | 1,019,000 |
2014/05/27 | 145 | 146 | 142 | 143 | 189,000 |
2014/05/26 | 143 | 145 | 142 | 144 | 188,000 |
2014/05/23 | 138 | 144 | 138 | 142 | 279,000 |
2014/05/22 | 136 | 139 | 135 | 137 | 174,000 |
2014/05/21 | 132 | 135 | 131 | 134 | 211,000 |
2014/05/20 | 135 | 137 | 133 | 136 | 183,000 |
2014/05/19 | 144 | 145 | 132 | 134 | 353,000 |
2014/05/16 | 149 | 149 | 141 | 142 | 383,000 |
2014/05/15 | 150 | 153 | 149 | 149 | 148,000 |
2014/05/14 | 150 | 151 | 147 | 151 | 203,000 |
2014/05/13 | 148 | 151 | 148 | 150 | 184,000 |
2014/05/12 | 153 | 153 | 147 | 148 | 579,000 |
2014/05/09 | 158 | 158 | 154 | 156 | 442,000 |
2014/05/08 | 153 | 163 | 153 | 160 | 875,000 |
2014/05/07 | 149 | 154 | 147 | 152 | 375,000 |
2014/05/02 | 151 | 153 | 148 | 150 | 218,000 |
2014/05/01 | 149 | 153 | 147 | 153 | 249,000 |
2014/04/30 | 151 | 160 | 147 | 149 | 960,000 |
2014/04/28 | 148 | 150 | 145 | 146 | 524,000 |
2014/04/25 | 155 | 155 | 150 | 152 | 585,000 |
2014/04/24 | 160 | 161 | 155 | 156 | 313,000 |
2014/04/23 | 161 | 162 | 156 | 159 | 561,000 |
2014/04/22 | 172 | 173 | 159 | 161 | 1,596,000 |
2014/04/21 | 177 | 194 | 171 | 173 | 6,279,000 |
2014/04/18 | 164 | 167 | 154 | 156 | 897,000 |
2014/04/17 | 160 | 171 | 159 | 164 | 1,183,000 |
2014/04/16 | 152 | 163 | 148 | 161 | 831,000 |
2014/04/15 | 160 | 166 | 157 | 157 | 1,932,000 |
2014/04/14 | 144 | 157 | 143 | 151 | 1,413,000 |
2014/04/11 | 147 | 148 | 143 | 145 | 928,000 |
2014/04/10 | 165 | 166 | 147 | 151 | 1,783,000 |
2014/04/09 | 170 | 172 | 158 | 162 | 1,048,000 |
2014/04/08 | 178 | 178 | 168 | 171 | 859,000 |
2014/04/07 | 184 | 184 | 177 | 178 | 889,000 |
2014/04/04 | 188 | 192 | 185 | 186 | 997,000 |
2014/04/03 | 192 | 193 | 184 | 186 | 1,378,000 |
2014/04/02 | 197 | 199 | 190 | 192 | 1,771,000 |
2014/04/01 | 182 | 201 | 177 | 198 | 4,225,000 |
2014/03/31 | 188 | 192 | 182 | 184 | 1,464,000 |
2014/03/28 | 176 | 185 | 176 | 183 | 1,485,000 |
2014/03/27 | 171 | 194 | 169 | 184 | 2,396,000 |
2014/03/26 | 175 | 180 | 168 | 173 | 1,788,000 |
2014/03/25 | 178 | 185 | 171 | 171 | 2,951,000 |
2014/03/24 | 185 | 193 | 178 | 183 | 4,092,000 |
2014/03/20 | 194 | 202 | 181 | 183 | 6,675,000 |
2014/03/19 | 219 | 229 | 188 | 194 | 9,678,000 |
2014/03/18 | 225 | 238 | 213 | 221 | 11,788,000 |
2014/03/17 | 275 | 278 | 219 | 221 | 20,502,000 |
2014/03/14 | 286 | 292 | 252 | 284 | 74,096,000 |
2014/03/13 | 297 | 310 | 241 | 292 | 90,263,000 |
2014/03/12 | 292 | 293 | 283 | 293 | 20,884,000 |
2014/03/11 | 213 | 213 | 213 | 213 | 1,490,000 |
2014/03/10 | 115 | 163 | 112 | 163 | 1,439,000 |
2014/03/07 | 114 | 114 | 112 | 113 | 206,000 |
2014/03/06 | 107 | 112 | 107 | 110 | 129,000 |
2014/03/05 | 106 | 107 | 106 | 107 | 43,000 |
2014/03/04 | 104 | 105 | 103 | 104 | 45,000 |
2014/03/03 | 105 | 106 | 103 | 105 | 115,000 |
2014/02/28 | 109 | 110 | 108 | 108 | 50,000 |
2014/02/27 | 110 | 110 | 108 | 109 | 34,000 |
2014/02/26 | 107 | 111 | 107 | 110 | 219,000 |
2014/02/25 | 107 | 108 | 107 | 107 | 21,000 |
2014/02/24 | 107 | 107 | 106 | 107 | 29,000 |
2014/02/21 | 104 | 108 | 104 | 108 | 39,000 |
2014/02/20 | 104 | 105 | 103 | 103 | 34,000 |
2014/02/19 | 106 | 106 | 105 | 105 | 21,000 |
2014/02/18 | 104 | 107 | 104 | 106 | 44,000 |
2014/02/17 | 102 | 104 | 102 | 104 | 30,000 |
2014/02/14 | 105 | 105 | 101 | 102 | 104,000 |
2014/02/13 | 106 | 107 | 106 | 106 | 19,000 |
2014/02/12 | 107 | 107 | 106 | 106 | 44,000 |
2014/02/10 | 108 | 108 | 105 | 105 | 69,000 |
2014/02/07 | 106 | 108 | 105 | 106 | 85,000 |
2014/02/06 | 101 | 104 | 100 | 104 | 157,000 |
2014/02/05 | 103 | 103 | 100 | 102 | 265,000 |
2014/02/04 | 104 | 104 | 99 | 99 | 455,000 |
2014/02/03 | 113 | 113 | 108 | 108 | 285,000 |
2014/01/31 | 115 | 117 | 113 | 114 | 158,000 |
2014/01/30 | 116 | 116 | 115 | 115 | 195,000 |
2014/01/29 | 116 | 118 | 116 | 117 | 209,000 |
2014/01/28 | 115 | 116 | 114 | 115 | 170,000 |
2014/01/27 | 115 | 115 | 114 | 115 | 176,000 |
2014/01/24 | 117 | 118 | 116 | 117 | 152,000 |
2014/01/23 | 120 | 120 | 118 | 119 | 256,000 |
2014/01/22 | 122 | 123 | 118 | 120 | 415,000 |
2014/01/21 | 121 | 123 | 120 | 122 | 918,000 |
2014/01/20 | 128 | 131 | 127 | 127 | 665,000 |
2014/01/17 | 126 | 127 | 125 | 126 | 137,000 |
2014/01/16 | 129 | 129 | 125 | 126 | 299,000 |
2014/01/15 | 126 | 129 | 125 | 127 | 316,000 |
2014/01/14 | 124 | 124 | 122 | 124 | 117,000 |
2014/01/10 | 126 | 128 | 125 | 125 | 482,000 |
2014/01/09 | 125 | 125 | 123 | 125 | 228,000 |
2014/01/08 | 121 | 124 | 121 | 123 | 141,000 |
2014/01/07 | 123 | 123 | 120 | 121 | 169,000 |
2014/01/06 | 121 | 123 | 121 | 123 | 85,000 |