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 |
---|---|---|---|---|---|
2019/12/30 | 805 | 837 | 805 | 810 | 27,800 |
2019/12/27 | 816 | 817 | 792 | 804 | 31,600 |
2019/12/26 | 748 | 907 | 741 | 816 | 452,300 |
2019/12/25 | 739 | 760 | 733 | 760 | 10,700 |
2019/12/24 | 730 | 740 | 726 | 740 | 9,500 |
2019/12/23 | 737 | 738 | 728 | 732 | 7,900 |
2019/12/20 | 733 | 733 | 730 | 733 | 6,800 |
2019/12/19 | 738 | 738 | 733 | 733 | 9,200 |
2019/12/18 | 742 | 746 | 735 | 736 | 8,100 |
2019/12/17 | 750 | 750 | 740 | 746 | 4,400 |
2019/12/16 | 750 | 753 | 743 | 750 | 12,700 |
2019/12/13 | 750 | 752 | 744 | 744 | 7,000 |
2019/12/12 | 752 | 752 | 746 | 746 | 13,700 |
2019/12/11 | 756 | 756 | 748 | 750 | 1,200 |
2019/12/10 | 758 | 765 | 744 | 758 | 5,400 |
2019/12/09 | 750 | 780 | 744 | 750 | 21,400 |
2019/12/06 | 718 | 743 | 715 | 743 | 16,100 |
2019/12/05 | 709 | 718 | 708 | 718 | 13,500 |
2019/12/04 | 716 | 716 | 714 | 714 | 1,400 |
2019/12/03 | 710 | 716 | 706 | 716 | 4,200 |
2019/12/02 | 720 | 723 | 693 | 709 | 33,100 |
2019/11/29 | 730 | 730 | 721 | 721 | 3,900 |
2019/11/28 | 726 | 730 | 726 | 726 | 3,100 |
2019/11/27 | 727 | 730 | 725 | 725 | 3,400 |
2019/11/26 | 726 | 730 | 725 | 730 | 1,400 |
2019/11/25 | 726 | 726 | 721 | 724 | 3,200 |
2019/11/22 | 727 | 730 | 725 | 726 | 2,900 |
2019/11/21 | 734 | 734 | 730 | 730 | 900 |
2019/11/20 | 730 | 730 | 728 | 730 | 1,300 |
2019/11/19 | 735 | 735 | 730 | 730 | 1,600 |
2019/11/18 | 730 | 735 | 728 | 735 | 4,100 |
2019/11/15 | 730 | 733 | 728 | 730 | 1,600 |
2019/11/14 | 728 | 735 | 728 | 732 | 3,700 |
2019/11/13 | 732 | 734 | 730 | 730 | 2,700 |
2019/11/12 | 735 | 737 | 731 | 732 | 1,500 |
2019/11/11 | 741 | 746 | 731 | 735 | 3,300 |
2019/11/08 | 737 | 738 | 732 | 738 | 2,600 |
2019/11/07 | 732 | 738 | 732 | 732 | 1,600 |
2019/11/06 | 737 | 737 | 732 | 735 | 1,600 |
2019/11/05 | 736 | 741 | 732 | 732 | 6,400 |
2019/11/01 | 733 | 740 | 733 | 736 | 1,000 |
2019/10/31 | 743 | 743 | 730 | 730 | 4,400 |
2019/10/30 | 738 | 745 | 735 | 744 | 7,500 |
2019/10/29 | 729 | 741 | 729 | 738 | 4,200 |
2019/10/28 | 734 | 734 | 726 | 729 | 2,600 |
2019/10/25 | 732 | 735 | 728 | 735 | 1,100 |
2019/10/24 | 726 | 733 | 719 | 733 | 13,300 |
2019/10/23 | 723 | 745 | 723 | 730 | 12,200 |
2019/10/21 | 739 | 739 | 725 | 735 | 1,600 |
2019/10/18 | 728 | 728 | 723 | 725 | 1,600 |
2019/10/17 | 727 | 736 | 727 | 730 | 3,000 |
2019/10/16 | 731 | 733 | 725 | 732 | 1,900 |
2019/10/15 | 714 | 730 | 714 | 721 | 5,000 |
2019/10/11 | 705 | 711 | 705 | 711 | 1,000 |
2019/10/10 | 714 | 718 | 704 | 704 | 3,100 |
2019/10/09 | 710 | 716 | 710 | 716 | 400 |
2019/10/08 | 705 | 716 | 705 | 709 | 600 |
2019/10/07 | 712 | 716 | 707 | 707 | 1,700 |
2019/10/04 | 714 | 714 | 710 | 711 | 1,900 |
2019/10/03 | 716 | 717 | 714 | 714 | 2,100 |
2019/10/02 | 727 | 731 | 715 | 720 | 10,100 |
2019/10/01 | 729 | 735 | 727 | 730 | 4,900 |
2019/09/30 | 737 | 739 | 730 | 730 | 2,400 |
2019/09/27 | 728 | 735 | 727 | 735 | 3,800 |
2019/09/26 | 732 | 735 | 727 | 731 | 23,600 |
2019/09/25 | 724 | 732 | 724 | 728 | 3,800 |
2019/09/24 | 729 | 734 | 723 | 728 | 5,800 |
2019/09/20 | 736 | 750 | 723 | 723 | 4,000 |
2019/09/19 | 738 | 753 | 738 | 738 | 6,400 |
2019/09/18 | 745 | 759 | 744 | 745 | 7,300 |
2019/09/17 | 741 | 771 | 730 | 745 | 16,000 |
2019/09/13 | 775 | 799 | 748 | 750 | 50,200 |
2019/09/12 | 793 | 815 | 775 | 778 | 259,600 |
2019/09/11 | 764 | 793 | 764 | 793 | 59,700 |
2019/09/10 | 692 | 693 | 684 | 693 | 5,300 |
2019/09/09 | 694 | 694 | 684 | 692 | 1,000 |
2019/09/06 | 682 | 689 | 682 | 686 | 1,400 |
2019/09/05 | 677 | 689 | 677 | 682 | 1,400 |
2019/09/04 | 686 | 686 | 676 | 680 | 1,400 |
2019/09/03 | 680 | 689 | 676 | 676 | 1,100 |
2019/09/02 | 680 | 690 | 680 | 685 | 600 |
2019/08/30 | 676 | 690 | 676 | 690 | 1,700 |
2019/08/29 | 685 | 685 | 672 | 675 | 1,900 |
2019/08/28 | 681 | 681 | 678 | 681 | 1,400 |
2019/08/27 | 698 | 698 | 678 | 681 | 2,500 |
2019/08/26 | 682 | 688 | 682 | 688 | 1,000 |
2019/08/23 | 688 | 689 | 685 | 685 | 2,600 |
2019/08/22 | 696 | 696 | 688 | 688 | 600 |
2019/08/21 | 701 | 701 | 696 | 696 | 800 |
2019/08/20 | 687 | 700 | 687 | 697 | 700 |
2019/08/19 | 693 | 694 | 687 | 687 | 2,800 |
2019/08/16 | 690 | 698 | 690 | 698 | 2,400 |
2019/08/15 | 693 | 695 | 690 | 690 | 1,600 |
2019/08/14 | 693 | 699 | 693 | 693 | 1,900 |
2019/08/13 | 700 | 700 | 700 | 700 | 1,300 |
2019/08/09 | 703 | 703 | 700 | 703 | 3,100 |
2019/08/08 | 694 | 700 | 694 | 695 | 800 |
2019/08/07 | 699 | 701 | 698 | 699 | 1,400 |
2019/08/06 | 686 | 705 | 686 | 705 | 1,700 |
2019/08/05 | 693 | 700 | 689 | 689 | 5,200 |
2019/08/02 | 719 | 721 | 696 | 698 | 9,400 |
2019/08/01 | 722 | 733 | 722 | 725 | 1,500 |
2019/07/31 | 727 | 734 | 727 | 731 | 3,000 |
2019/07/30 | 723 | 729 | 722 | 728 | 2,500 |
2019/07/29 | 722 | 723 | 716 | 716 | 3,100 |
2019/07/26 | 738 | 738 | 716 | 722 | 4,200 |
2019/07/25 | 738 | 740 | 715 | 739 | 5,100 |
2019/07/24 | 733 | 748 | 731 | 747 | 7,500 |
2019/07/23 | 714 | 731 | 714 | 720 | 5,600 |
2019/07/22 | 698 | 725 | 685 | 725 | 48,900 |
2019/07/19 | 773 | 785 | 731 | 731 | 27,600 |
2019/07/18 | 772 | 778 | 765 | 768 | 4,200 |
2019/07/17 | 773 | 779 | 773 | 779 | 1,600 |
2019/07/16 | 788 | 788 | 774 | 776 | 9,000 |
2019/07/12 | 785 | 792 | 781 | 791 | 5,100 |
2019/07/11 | 789 | 789 | 778 | 785 | 1,600 |
2019/07/10 | 771 | 785 | 770 | 785 | 5,800 |
2019/07/09 | 778 | 780 | 764 | 771 | 5,900 |
2019/07/08 | 789 | 789 | 785 | 787 | 3,000 |
2019/07/05 | 781 | 792 | 779 | 789 | 15,600 |
2019/07/04 | 750 | 777 | 749 | 776 | 23,500 |
2019/07/03 | 745 | 749 | 742 | 744 | 4,800 |
2019/07/02 | 742 | 742 | 735 | 740 | 6,500 |
2019/07/01 | 729 | 741 | 729 | 735 | 8,700 |
2019/06/28 | 722 | 726 | 715 | 724 | 4,400 |
2019/06/27 | 710 | 720 | 710 | 720 | 1,800 |
2019/06/26 | 707 | 710 | 703 | 709 | 1,200 |
2019/06/25 | 707 | 714 | 707 | 709 | 700 |
2019/06/24 | 720 | 720 | 706 | 710 | 4,700 |
2019/06/21 | 715 | 716 | 703 | 716 | 29,000 |
2019/06/20 | 704 | 710 | 703 | 710 | 8,800 |
2019/06/19 | 693 | 709 | 693 | 700 | 3,200 |
2019/06/18 | 700 | 710 | 697 | 697 | 4,400 |
2019/06/17 | 702 | 702 | 697 | 697 | 3,100 |
2019/06/14 | 705 | 705 | 705 | 705 | 1,200 |
2019/06/13 | 708 | 714 | 706 | 706 | 1,900 |
2019/06/12 | 708 | 713 | 704 | 704 | 4,300 |
2019/06/11 | 701 | 708 | 699 | 708 | 8,100 |
2019/06/10 | 700 | 701 | 699 | 700 | 2,400 |
2019/06/07 | 697 | 700 | 696 | 700 | 1,200 |
2019/06/06 | 693 | 700 | 692 | 694 | 600 |
2019/06/05 | 690 | 693 | 690 | 693 | 500 |
2019/06/04 | 694 | 696 | 683 | 687 | 4,300 |
2019/06/03 | 701 | 701 | 684 | 684 | 6,100 |
2019/05/31 | 713 | 715 | 703 | 703 | 1,300 |
2019/05/30 | 702 | 715 | 701 | 712 | 2,500 |
2019/05/29 | 702 | 702 | 701 | 701 | 1,500 |
2019/05/28 | 708 | 708 | 702 | 708 | 3,400 |
2019/05/27 | 702 | 711 | 702 | 705 | 4,500 |
2019/05/24 | 711 | 711 | 711 | 711 | 600 |
2019/05/23 | 707 | 711 | 701 | 711 | 1,700 |
2019/05/22 | 705 | 712 | 705 | 710 | 2,100 |
2019/05/21 | 722 | 722 | 702 | 704 | 18,400 |
2019/05/20 | 735 | 735 | 703 | 722 | 9,000 |
2019/05/17 | 737 | 739 | 724 | 739 | 1,200 |
2019/05/16 | 735 | 735 | 732 | 735 | 1,600 |
2019/05/15 | 732 | 735 | 726 | 735 | 2,400 |
2019/05/14 | 732 | 737 | 729 | 732 | 2,500 |
2019/05/13 | 735 | 741 | 730 | 739 | 2,100 |
2019/05/10 | 731 | 739 | 729 | 734 | 3,500 |
2019/05/09 | 748 | 748 | 733 | 733 | 4,000 |
2019/05/08 | 763 | 763 | 750 | 750 | 5,200 |
2019/05/07 | 774 | 774 | 750 | 763 | 3,700 |
2019/04/26 | 774 | 774 | 762 | 762 | 1,700 |
2019/04/25 | 767 | 773 | 767 | 769 | 900 |
2019/04/24 | 777 | 780 | 765 | 775 | 8,000 |
2019/04/23 | 777 | 783 | 775 | 779 | 5,500 |
2019/04/22 | 765 | 785 | 751 | 785 | 21,500 |
2019/04/19 | 776 | 790 | 776 | 780 | 21,600 |
2019/04/18 | 789 | 789 | 780 | 780 | 2,800 |
2019/04/17 | 785 | 789 | 781 | 789 | 4,000 |
2019/04/16 | 780 | 788 | 780 | 788 | 9,000 |
2019/04/15 | 777 | 781 | 777 | 780 | 2,500 |
2019/04/12 | 776 | 782 | 775 | 776 | 4,500 |
2019/04/11 | 776 | 790 | 773 | 779 | 9,000 |
2019/04/10 | 782 | 782 | 779 | 780 | 2,200 |
2019/04/09 | 786 | 793 | 781 | 782 | 3,500 |
2019/04/08 | 790 | 799 | 780 | 780 | 28,000 |
2019/04/05 | 792 | 798 | 788 | 788 | 2,800 |
2019/04/04 | 787 | 792 | 782 | 790 | 2,700 |
2019/04/03 | 784 | 793 | 784 | 793 | 2,700 |
2019/04/02 | 787 | 791 | 783 | 783 | 1,200 |
2019/04/01 | 783 | 788 | 778 | 784 | 4,200 |
2019/03/29 | 792 | 795 | 777 | 784 | 3,500 |
2019/03/28 | 776 | 796 | 775 | 787 | 5,200 |
2019/03/27 | 781 | 791 | 777 | 782 | 4,800 |
2019/03/26 | 801 | 805 | 798 | 803 | 9,000 |
2019/03/25 | 799 | 802 | 788 | 802 | 8,700 |
2019/03/22 | 802 | 811 | 799 | 808 | 15,900 |
2019/03/20 | 783 | 787 | 780 | 786 | 3,400 |
2019/03/19 | 780 | 789 | 780 | 783 | 4,300 |
2019/03/18 | 782 | 782 | 770 | 782 | 14,500 |
2019/03/15 | 782 | 789 | 782 | 786 | 1,600 |
2019/03/14 | 775 | 782 | 775 | 778 | 3,000 |
2019/03/13 | 773 | 784 | 770 | 775 | 2,000 |
2019/03/12 | 771 | 790 | 770 | 776 | 7,700 |
2019/03/11 | 783 | 783 | 766 | 773 | 10,300 |
2019/03/08 | 801 | 804 | 780 | 782 | 13,100 |
2019/03/07 | 807 | 807 | 800 | 805 | 5,000 |
2019/03/06 | 803 | 811 | 803 | 811 | 3,700 |
2019/03/05 | 802 | 812 | 801 | 806 | 9,800 |
2019/03/04 | 806 | 819 | 805 | 813 | 5,900 |
2019/03/01 | 807 | 811 | 800 | 804 | 3,100 |
2019/02/28 | 810 | 814 | 805 | 811 | 2,600 |
2019/02/27 | 805 | 810 | 800 | 810 | 4,600 |
2019/02/26 | 800 | 805 | 795 | 805 | 8,900 |
2019/02/25 | 797 | 802 | 790 | 802 | 7,400 |
2019/02/22 | 806 | 809 | 789 | 794 | 14,300 |
2019/02/21 | 807 | 819 | 801 | 804 | 6,700 |
2019/02/20 | 805 | 821 | 800 | 821 | 8,600 |
2019/02/19 | 806 | 806 | 796 | 805 | 5,300 |
2019/02/18 | 794 | 801 | 792 | 800 | 5,200 |
2019/02/15 | 791 | 796 | 791 | 791 | 2,500 |
2019/02/14 | 797 | 803 | 793 | 795 | 2,800 |
2019/02/13 | 806 | 816 | 790 | 797 | 12,300 |
2019/02/12 | 804 | 821 | 795 | 803 | 12,000 |
2019/02/08 | 808 | 821 | 804 | 806 | 6,300 |
2019/02/07 | 823 | 827 | 814 | 819 | 2,800 |
2019/02/06 | 820 | 828 | 816 | 823 | 5,100 |
2019/02/05 | 825 | 825 | 819 | 819 | 1,300 |
2019/02/04 | 816 | 825 | 815 | 820 | 5,400 |
2019/02/01 | 809 | 828 | 809 | 816 | 3,800 |
2019/01/31 | 822 | 822 | 808 | 815 | 2,200 |
2019/01/30 | 824 | 824 | 810 | 818 | 3,700 |
2019/01/29 | 831 | 831 | 820 | 823 | 10,800 |
2019/01/28 | 817 | 841 | 813 | 829 | 14,500 |
2019/01/25 | 832 | 857 | 830 | 841 | 17,600 |
2019/01/24 | 818 | 827 | 814 | 827 | 2,400 |
2019/01/23 | 815 | 833 | 815 | 821 | 1,100 |
2019/01/22 | 834 | 834 | 818 | 833 | 1,600 |
2019/01/21 | 840 | 840 | 827 | 836 | 11,900 |
2019/01/18 | 831 | 831 | 821 | 827 | 6,600 |
2019/01/17 | 812 | 830 | 812 | 820 | 3,900 |
2019/01/16 | 824 | 827 | 812 | 820 | 3,900 |
2019/01/15 | 783 | 820 | 783 | 819 | 7,800 |
2019/01/11 | 799 | 799 | 781 | 781 | 6,500 |
2019/01/10 | 808 | 812 | 777 | 784 | 16,400 |
2019/01/09 | 838 | 838 | 802 | 810 | 10,000 |
2019/01/08 | 806 | 838 | 806 | 838 | 6,100 |
2019/01/07 | 809 | 809 | 795 | 796 | 11,500 |
2019/01/04 | 771 | 789 | 770 | 788 | 12,400 |