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 |
---|---|---|---|---|---|
2020/12/30 | 720 | 731 | 706 | 724 | 17,200 |
2020/12/29 | 730 | 755 | 701 | 718 | 39,600 |
2020/12/28 | 694 | 738 | 694 | 728 | 41,200 |
2020/12/25 | 682 | 710 | 679 | 685 | 24,000 |
2020/12/24 | 678 | 685 | 668 | 675 | 15,400 |
2020/12/23 | 688 | 688 | 670 | 673 | 9,000 |
2020/12/22 | 711 | 716 | 673 | 677 | 30,300 |
2020/12/21 | 745 | 745 | 706 | 716 | 20,000 |
2020/12/18 | 745 | 750 | 708 | 735 | 30,700 |
2020/12/17 | 733 | 754 | 717 | 721 | 79,800 |
2020/12/16 | 674 | 774 | 674 | 774 | 74,000 |
2020/12/15 | 672 | 678 | 672 | 674 | 2,900 |
2020/12/14 | 665 | 680 | 665 | 676 | 18,400 |
2020/12/11 | 662 | 673 | 660 | 664 | 6,200 |
2020/12/10 | 665 | 674 | 661 | 669 | 9,400 |
2020/12/09 | 668 | 680 | 665 | 665 | 7,200 |
2020/12/08 | 665 | 680 | 663 | 666 | 15,600 |
2020/12/07 | 689 | 693 | 651 | 667 | 22,200 |
2020/12/04 | 675 | 683 | 674 | 679 | 5,100 |
2020/12/03 | 670 | 679 | 670 | 676 | 8,400 |
2020/12/02 | 694 | 696 | 675 | 678 | 12,000 |
2020/12/01 | 684 | 691 | 684 | 688 | 3,500 |
2020/11/30 | 710 | 710 | 678 | 690 | 14,900 |
2020/11/27 | 703 | 715 | 685 | 710 | 22,500 |
2020/11/26 | 686 | 706 | 686 | 700 | 15,400 |
2020/11/25 | 681 | 698 | 681 | 690 | 19,400 |
2020/11/24 | 665 | 677 | 663 | 674 | 12,100 |
2020/11/20 | 646 | 667 | 643 | 661 | 12,600 |
2020/11/19 | 648 | 653 | 639 | 653 | 13,600 |
2020/11/18 | 651 | 654 | 642 | 652 | 10,400 |
2020/11/17 | 658 | 663 | 645 | 651 | 10,400 |
2020/11/16 | 663 | 674 | 653 | 654 | 20,100 |
2020/11/13 | 664 | 669 | 657 | 663 | 6,100 |
2020/11/12 | 675 | 679 | 660 | 668 | 23,900 |
2020/11/11 | 680 | 685 | 670 | 676 | 15,200 |
2020/11/10 | 685 | 689 | 670 | 677 | 20,900 |
2020/11/09 | 685 | 689 | 663 | 682 | 13,000 |
2020/11/06 | 670 | 695 | 667 | 689 | 20,600 |
2020/11/05 | 663 | 667 | 653 | 665 | 9,300 |
2020/11/04 | 660 | 672 | 652 | 667 | 13,600 |
2020/11/02 | 654 | 668 | 646 | 654 | 10,700 |
2020/10/30 | 690 | 695 | 640 | 650 | 20,200 |
2020/10/29 | 640 | 682 | 636 | 674 | 23,600 |
2020/10/28 | 673 | 673 | 650 | 656 | 14,800 |
2020/10/27 | 659 | 673 | 658 | 670 | 9,300 |
2020/10/26 | 674 | 689 | 666 | 672 | 14,200 |
2020/10/23 | 681 | 688 | 663 | 680 | 23,800 |
2020/10/22 | 734 | 734 | 683 | 686 | 65,000 |
2020/10/21 | 745 | 773 | 723 | 734 | 194,200 |
2020/10/20 | 723 | 746 | 698 | 726 | 87,200 |
2020/10/19 | 700 | 720 | 700 | 720 | 18,500 |
2020/10/16 | 697 | 712 | 692 | 692 | 15,300 |
2020/10/15 | 708 | 708 | 691 | 703 | 12,100 |
2020/10/14 | 679 | 713 | 677 | 708 | 26,300 |
2020/10/13 | 699 | 699 | 674 | 680 | 33,700 |
2020/10/12 | 713 | 713 | 681 | 697 | 19,800 |
2020/10/09 | 706 | 707 | 694 | 700 | 17,100 |
2020/10/08 | 725 | 725 | 709 | 711 | 9,300 |
2020/10/07 | 715 | 719 | 701 | 716 | 13,600 |
2020/10/06 | 711 | 729 | 700 | 710 | 19,800 |
2020/10/05 | 695 | 711 | 695 | 711 | 19,300 |
2020/10/02 | 738 | 739 | 686 | 695 | 33,200 |
2020/09/30 | 746 | 755 | 730 | 731 | 52,100 |
2020/09/29 | 770 | 788 | 760 | 761 | 31,500 |
2020/09/28 | 744 | 794 | 738 | 761 | 66,700 |
2020/09/25 | 727 | 751 | 725 | 735 | 60,800 |
2020/09/24 | 781 | 781 | 739 | 739 | 116,700 |
2020/09/23 | 828 | 828 | 775 | 778 | 161,700 |
2020/09/18 | 899 | 919 | 824 | 837 | 583,500 |
2020/09/17 | 850 | 859 | 802 | 809 | 303,800 |
2020/09/16 | 891 | 926 | 847 | 880 | 474,900 |
2020/09/15 | 1,010 | 1,097 | 936 | 936 | 786,100 |
2020/09/14 | 1,040 | 1,040 | 910 | 1,039 | 1,645,000 |
2020/09/11 | 766 | 890 | 740 | 890 | 378,300 |
2020/09/10 | 779 | 870 | 707 | 740 | 1,208,600 |
2020/09/09 | 780 | 780 | 763 | 780 | 255,700 |
2020/09/08 | 580 | 680 | 580 | 680 | 15,600 |
2020/09/07 | 579 | 580 | 575 | 580 | 1,900 |
2020/09/04 | 571 | 580 | 570 | 580 | 4,000 |
2020/09/03 | 572 | 579 | 571 | 574 | 1,500 |
2020/09/02 | 575 | 576 | 572 | 572 | 2,600 |
2020/09/01 | 577 | 577 | 560 | 566 | 10,700 |
2020/08/31 | 580 | 585 | 570 | 577 | 5,200 |
2020/08/28 | 569 | 578 | 569 | 572 | 2,500 |
2020/08/27 | 569 | 573 | 569 | 569 | 4,000 |
2020/08/26 | 571 | 574 | 569 | 569 | 3,100 |
2020/08/25 | 570 | 570 | 568 | 569 | 1,100 |
2020/08/24 | 574 | 574 | 566 | 572 | 3,400 |
2020/08/21 | 576 | 576 | 569 | 569 | 1,600 |
2020/08/20 | 569 | 571 | 569 | 571 | 400 |
2020/08/19 | 569 | 570 | 569 | 570 | 4,700 |
2020/08/18 | 570 | 576 | 568 | 568 | 800 |
2020/08/17 | 573 | 573 | 570 | 570 | 1,100 |
2020/08/14 | 572 | 573 | 572 | 573 | 200 |
2020/08/13 | 580 | 580 | 573 | 573 | 1,400 |
2020/08/12 | 572 | 573 | 572 | 573 | 600 |
2020/08/11 | 582 | 583 | 572 | 577 | 700 |
2020/08/07 | 573 | 573 | 573 | 573 | 100 |
2020/08/06 | 567 | 579 | 567 | 578 | 1,000 |
2020/08/04 | 557 | 561 | 557 | 561 | 600 |
2020/08/03 | 562 | 578 | 554 | 554 | 2,700 |
2020/07/31 | 589 | 589 | 565 | 565 | 7,200 |
2020/07/30 | 576 | 587 | 576 | 581 | 3,800 |
2020/07/29 | 588 | 588 | 579 | 581 | 2,600 |
2020/07/28 | 577 | 586 | 577 | 582 | 2,300 |
2020/07/27 | 571 | 591 | 571 | 576 | 9,500 |
2020/07/22 | 576 | 593 | 568 | 591 | 45,500 |
2020/07/21 | 630 | 631 | 590 | 590 | 37,600 |
2020/07/20 | 614 | 623 | 613 | 623 | 9,500 |
2020/07/17 | 608 | 613 | 606 | 608 | 2,300 |
2020/07/16 | 606 | 611 | 606 | 610 | 1,800 |
2020/07/15 | 605 | 614 | 601 | 614 | 3,600 |
2020/07/14 | 600 | 609 | 600 | 607 | 600 |
2020/07/13 | 601 | 616 | 601 | 610 | 1,500 |
2020/07/10 | 602 | 603 | 600 | 600 | 2,300 |
2020/07/09 | 610 | 611 | 603 | 603 | 4,100 |
2020/07/08 | 609 | 611 | 606 | 607 | 2,500 |
2020/07/07 | 609 | 612 | 606 | 610 | 2,300 |
2020/07/06 | 603 | 613 | 601 | 608 | 5,500 |
2020/07/03 | 610 | 617 | 605 | 609 | 1,400 |
2020/07/02 | 621 | 621 | 602 | 610 | 2,900 |
2020/07/01 | 614 | 619 | 612 | 612 | 6,000 |
2020/06/30 | 626 | 626 | 619 | 619 | 1,200 |
2020/06/29 | 614 | 621 | 613 | 621 | 1,900 |
2020/06/26 | 619 | 621 | 615 | 615 | 5,800 |
2020/06/25 | 612 | 618 | 611 | 618 | 1,500 |
2020/06/24 | 616 | 621 | 613 | 620 | 1,200 |
2020/06/23 | 624 | 624 | 615 | 619 | 2,800 |
2020/06/22 | 614 | 622 | 614 | 622 | 5,000 |
2020/06/19 | 604 | 611 | 604 | 611 | 1,400 |
2020/06/18 | 602 | 603 | 599 | 603 | 2,800 |
2020/06/17 | 605 | 608 | 601 | 605 | 1,100 |
2020/06/16 | 597 | 604 | 597 | 604 | 2,800 |
2020/06/15 | 596 | 605 | 596 | 597 | 3,100 |
2020/06/12 | 575 | 602 | 575 | 601 | 5,600 |
2020/06/11 | 604 | 604 | 593 | 596 | 5,200 |
2020/06/10 | 602 | 604 | 602 | 604 | 500 |
2020/06/09 | 611 | 611 | 600 | 600 | 13,100 |
2020/06/08 | 603 | 610 | 603 | 610 | 4,000 |
2020/06/05 | 620 | 620 | 598 | 600 | 21,400 |
2020/06/04 | 618 | 628 | 618 | 618 | 4,600 |
2020/06/03 | 613 | 629 | 610 | 619 | 7,600 |
2020/06/02 | 605 | 610 | 603 | 606 | 9,500 |
2020/06/01 | 608 | 608 | 595 | 605 | 3,200 |
2020/05/29 | 605 | 605 | 601 | 602 | 1,600 |
2020/05/28 | 604 | 610 | 593 | 607 | 6,400 |
2020/05/27 | 620 | 622 | 603 | 604 | 6,600 |
2020/05/26 | 603 | 610 | 599 | 600 | 2,900 |
2020/05/25 | 578 | 599 | 578 | 593 | 5,100 |
2020/05/22 | 566 | 574 | 565 | 573 | 4,900 |
2020/05/21 | 564 | 564 | 554 | 564 | 1,700 |
2020/05/20 | 555 | 562 | 545 | 559 | 4,800 |
2020/05/19 | 550 | 555 | 549 | 555 | 4,900 |
2020/05/18 | 540 | 550 | 539 | 547 | 3,400 |
2020/05/15 | 551 | 555 | 544 | 545 | 4,700 |
2020/05/14 | 550 | 564 | 540 | 554 | 7,100 |
2020/05/13 | 565 | 566 | 545 | 555 | 10,100 |
2020/05/12 | 555 | 560 | 552 | 555 | 7,500 |
2020/05/11 | 545 | 552 | 542 | 546 | 11,900 |
2020/05/08 | 540 | 545 | 540 | 542 | 2,300 |
2020/05/07 | 550 | 551 | 530 | 540 | 2,000 |
2020/05/01 | 544 | 554 | 542 | 549 | 2,700 |
2020/04/30 | 555 | 555 | 546 | 546 | 7,700 |
2020/04/28 | 542 | 556 | 542 | 555 | 1,200 |
2020/04/27 | 544 | 556 | 524 | 551 | 27,500 |
2020/04/24 | 550 | 582 | 538 | 554 | 26,200 |
2020/04/23 | 532 | 550 | 531 | 550 | 4,400 |
2020/04/22 | 517 | 532 | 517 | 532 | 6,200 |
2020/04/21 | 550 | 550 | 535 | 537 | 1,900 |
2020/04/20 | 542 | 550 | 542 | 549 | 3,700 |
2020/04/17 | 544 | 549 | 544 | 548 | 5,500 |
2020/04/16 | 535 | 546 | 534 | 546 | 2,600 |
2020/04/15 | 539 | 547 | 537 | 537 | 1,100 |
2020/04/14 | 529 | 538 | 529 | 538 | 1,000 |
2020/04/13 | 542 | 542 | 522 | 527 | 2,300 |
2020/04/10 | 545 | 545 | 540 | 544 | 2,000 |
2020/04/09 | 536 | 542 | 535 | 535 | 1,200 |
2020/04/08 | 529 | 539 | 529 | 536 | 1,400 |
2020/04/07 | 538 | 538 | 522 | 532 | 3,200 |
2020/04/06 | 495 | 515 | 495 | 514 | 3,200 |
2020/04/03 | 504 | 510 | 498 | 502 | 2,400 |
2020/04/02 | 499 | 510 | 492 | 495 | 3,300 |
2020/04/01 | 530 | 533 | 498 | 500 | 13,200 |
2020/03/31 | 539 | 539 | 530 | 530 | 4,300 |
2020/03/30 | 550 | 550 | 522 | 528 | 5,800 |
2020/03/27 | 557 | 566 | 550 | 566 | 12,800 |
2020/03/26 | 557 | 557 | 542 | 553 | 6,900 |
2020/03/25 | 560 | 580 | 556 | 565 | 15,100 |
2020/03/24 | 538 | 557 | 538 | 552 | 11,400 |
2020/03/23 | 545 | 584 | 525 | 557 | 39,700 |
2020/03/19 | 538 | 538 | 496 | 505 | 8,300 |
2020/03/18 | 520 | 538 | 520 | 538 | 7,200 |
2020/03/17 | 480 | 525 | 479 | 516 | 6,700 |
2020/03/16 | 495 | 508 | 483 | 485 | 7,000 |
2020/03/13 | 488 | 490 | 466 | 475 | 18,000 |
2020/03/12 | 528 | 528 | 512 | 516 | 7,100 |
2020/03/11 | 569 | 585 | 510 | 533 | 30,700 |
2020/03/10 | 530 | 560 | 511 | 549 | 16,700 |
2020/03/09 | 602 | 606 | 580 | 580 | 16,800 |
2020/03/06 | 672 | 675 | 658 | 658 | 5,900 |
2020/03/05 | 697 | 697 | 680 | 681 | 5,600 |
2020/03/04 | 679 | 688 | 660 | 687 | 3,800 |
2020/03/03 | 705 | 705 | 680 | 686 | 5,800 |
2020/03/02 | 641 | 699 | 641 | 676 | 5,000 |
2020/02/28 | 687 | 692 | 640 | 642 | 18,400 |
2020/02/27 | 718 | 718 | 696 | 699 | 6,100 |
2020/02/26 | 724 | 724 | 707 | 717 | 2,400 |
2020/02/25 | 706 | 730 | 700 | 730 | 10,100 |
2020/02/21 | 760 | 763 | 745 | 746 | 2,800 |
2020/02/20 | 744 | 757 | 744 | 757 | 6,700 |
2020/02/19 | 751 | 777 | 751 | 760 | 4,400 |
2020/02/18 | 785 | 785 | 761 | 763 | 4,600 |
2020/02/17 | 780 | 797 | 780 | 787 | 3,100 |
2020/02/14 | 786 | 795 | 783 | 783 | 3,100 |
2020/02/13 | 801 | 801 | 785 | 791 | 2,300 |
2020/02/12 | 801 | 803 | 791 | 795 | 2,500 |
2020/02/10 | 802 | 814 | 801 | 810 | 700 |
2020/02/07 | 817 | 817 | 806 | 810 | 1,500 |
2020/02/06 | 812 | 821 | 812 | 817 | 3,500 |
2020/02/05 | 815 | 825 | 813 | 813 | 5,300 |
2020/02/04 | 779 | 813 | 779 | 813 | 6,700 |
2020/02/03 | 799 | 799 | 778 | 789 | 8,000 |
2020/01/31 | 802 | 811 | 800 | 805 | 4,400 |
2020/01/30 | 819 | 822 | 796 | 815 | 12,500 |
2020/01/29 | 829 | 829 | 818 | 818 | 7,600 |
2020/01/28 | 832 | 832 | 820 | 825 | 5,900 |
2020/01/27 | 843 | 845 | 823 | 840 | 20,500 |
2020/01/24 | 816 | 830 | 816 | 822 | 11,700 |
2020/01/23 | 829 | 843 | 824 | 824 | 12,000 |
2020/01/22 | 816 | 835 | 811 | 835 | 8,500 |
2020/01/21 | 819 | 821 | 813 | 815 | 9,000 |
2020/01/20 | 818 | 826 | 815 | 819 | 9,400 |
2020/01/17 | 821 | 828 | 810 | 828 | 11,400 |
2020/01/16 | 842 | 842 | 820 | 821 | 13,000 |
2020/01/15 | 855 | 863 | 824 | 844 | 31,900 |
2020/01/14 | 820 | 875 | 819 | 860 | 52,500 |
2020/01/10 | 808 | 817 | 798 | 817 | 12,100 |
2020/01/09 | 793 | 812 | 793 | 803 | 6,100 |
2020/01/08 | 815 | 815 | 785 | 791 | 8,900 |
2020/01/07 | 795 | 810 | 795 | 810 | 6,100 |
2020/01/06 | 800 | 805 | 782 | 790 | 36,900 |