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 |
---|---|---|---|---|---|
2022/12/30 | 818 | 821 | 810 | 817 | 3,100 |
2022/12/29 | 812 | 814 | 808 | 813 | 4,600 |
2022/12/28 | 809 | 814 | 806 | 809 | 6,100 |
2022/12/27 | 807 | 810 | 806 | 810 | 6,500 |
2022/12/26 | 804 | 810 | 802 | 808 | 3,700 |
2022/12/23 | 814 | 815 | 799 | 815 | 6,500 |
2022/12/22 | 815 | 815 | 810 | 814 | 2,700 |
2022/12/21 | 810 | 814 | 805 | 814 | 5,700 |
2022/12/20 | 815 | 824 | 801 | 808 | 9,500 |
2022/12/19 | 816 | 823 | 814 | 818 | 4,800 |
2022/12/16 | 819 | 824 | 817 | 818 | 3,300 |
2022/12/15 | 819 | 823 | 818 | 823 | 36,400 |
2022/12/14 | 817 | 823 | 817 | 823 | 35,400 |
2022/12/13 | 817 | 821 | 815 | 821 | 13,600 |
2022/12/12 | 820 | 820 | 805 | 820 | 18,000 |
2022/12/09 | 825 | 829 | 823 | 825 | 7,200 |
2022/12/08 | 826 | 827 | 823 | 824 | 2,900 |
2022/12/07 | 827 | 827 | 826 | 827 | 2,800 |
2022/12/06 | 826 | 833 | 826 | 827 | 1,800 |
2022/12/05 | 831 | 839 | 826 | 826 | 10,500 |
2022/12/02 | 835 | 838 | 831 | 833 | 2,900 |
2022/12/01 | 837 | 840 | 837 | 840 | 4,700 |
2022/11/30 | 835 | 836 | 835 | 836 | 500 |
2022/11/29 | 835 | 836 | 834 | 835 | 2,100 |
2022/11/28 | 834 | 840 | 834 | 836 | 3,500 |
2022/11/25 | 840 | 840 | 836 | 836 | 1,700 |
2022/11/24 | 838 | 838 | 834 | 836 | 3,100 |
2022/11/22 | 835 | 839 | 834 | 836 | 6,000 |
2022/11/21 | 840 | 840 | 835 | 836 | 2,900 |
2022/11/18 | 841 | 841 | 835 | 840 | 1,100 |
2022/11/17 | 837 | 838 | 833 | 833 | 500 |
2022/11/16 | 830 | 833 | 830 | 832 | 1,100 |
2022/11/15 | 836 | 838 | 832 | 838 | 1,400 |
2022/11/14 | 846 | 846 | 837 | 837 | 1,900 |
2022/11/11 | 852 | 852 | 844 | 846 | 1,500 |
2022/11/10 | 843 | 845 | 843 | 843 | 1,500 |
2022/11/09 | 844 | 846 | 841 | 844 | 3,200 |
2022/11/08 | 843 | 855 | 843 | 846 | 4,100 |
2022/11/07 | 843 | 845 | 842 | 844 | 3,600 |
2022/11/04 | 848 | 848 | 842 | 843 | 500 |
2022/11/02 | 845 | 856 | 843 | 848 | 2,100 |
2022/11/01 | 852 | 852 | 852 | 852 | 400 |
2022/10/31 | 853 | 855 | 850 | 853 | 1,900 |
2022/10/28 | 838 | 850 | 838 | 850 | 1,300 |
2022/10/27 | 825 | 847 | 825 | 842 | 14,900 |
2022/10/26 | 853 | 865 | 851 | 865 | 14,300 |
2022/10/25 | 845 | 855 | 845 | 851 | 3,700 |
2022/10/24 | 845 | 846 | 833 | 846 | 1,200 |
2022/10/21 | 848 | 849 | 837 | 849 | 1,900 |
2022/10/20 | 840 | 846 | 840 | 846 | 700 |
2022/10/19 | 844 | 846 | 838 | 838 | 2,400 |
2022/10/18 | 835 | 840 | 835 | 840 | 400 |
2022/10/14 | 831 | 848 | 830 | 837 | 4,900 |
2022/10/13 | 826 | 834 | 824 | 834 | 1,100 |
2022/10/12 | 829 | 829 | 828 | 828 | 200 |
2022/10/11 | 828 | 841 | 827 | 838 | 6,900 |
2022/10/07 | 829 | 832 | 829 | 832 | 1,700 |
2022/10/06 | 834 | 836 | 832 | 832 | 1,200 |
2022/10/05 | 821 | 836 | 821 | 832 | 9,000 |
2022/10/04 | 832 | 834 | 826 | 834 | 2,600 |
2022/10/03 | 837 | 837 | 821 | 829 | 7,500 |
2022/09/30 | 841 | 841 | 824 | 825 | 1,600 |
2022/09/29 | 826 | 830 | 825 | 826 | 2,700 |
2022/09/28 | 834 | 834 | 822 | 824 | 6,500 |
2022/09/27 | 841 | 841 | 840 | 840 | 1,100 |
2022/09/26 | 861 | 869 | 838 | 841 | 6,700 |
2022/09/22 | 841 | 862 | 841 | 862 | 1,400 |
2022/09/21 | 850 | 850 | 846 | 846 | 1,400 |
2022/09/20 | 850 | 853 | 848 | 850 | 1,700 |
2022/09/16 | 844 | 853 | 842 | 853 | 10,300 |
2022/09/15 | 843 | 844 | 842 | 843 | 2,600 |
2022/09/14 | 832 | 851 | 832 | 843 | 7,100 |
2022/09/13 | 860 | 860 | 858 | 858 | 1,300 |
2022/09/12 | 862 | 864 | 856 | 860 | 2,800 |
2022/09/09 | 856 | 856 | 855 | 856 | 1,800 |
2022/09/08 | 851 | 859 | 851 | 859 | 3,700 |
2022/09/07 | 861 | 861 | 850 | 851 | 3,900 |
2022/09/06 | 859 | 866 | 858 | 858 | 1,800 |
2022/09/05 | 860 | 861 | 859 | 860 | 3,600 |
2022/09/02 | 864 | 866 | 860 | 861 | 1,700 |
2022/09/01 | 871 | 871 | 863 | 870 | 2,900 |
2022/08/31 | 876 | 876 | 869 | 870 | 2,200 |
2022/08/30 | 871 | 875 | 871 | 875 | 700 |
2022/08/29 | 876 | 876 | 870 | 871 | 2,300 |
2022/08/26 | 874 | 880 | 874 | 880 | 4,300 |
2022/08/25 | 877 | 884 | 877 | 880 | 2,700 |
2022/08/24 | 879 | 879 | 877 | 877 | 800 |
2022/08/23 | 882 | 882 | 876 | 877 | 1,100 |
2022/08/22 | 880 | 883 | 880 | 883 | 1,500 |
2022/08/19 | 881 | 882 | 878 | 878 | 1,000 |
2022/08/18 | 874 | 883 | 870 | 875 | 3,400 |
2022/08/17 | 869 | 874 | 866 | 872 | 4,300 |
2022/08/16 | 869 | 869 | 861 | 862 | 800 |
2022/08/15 | 870 | 870 | 862 | 863 | 1,300 |
2022/08/12 | 862 | 866 | 860 | 864 | 2,400 |
2022/08/10 | 861 | 863 | 857 | 862 | 1,800 |
2022/08/09 | 861 | 863 | 856 | 860 | 6,900 |
2022/08/08 | 868 | 870 | 865 | 867 | 2,900 |
2022/08/05 | 874 | 874 | 868 | 868 | 1,300 |
2022/08/04 | 878 | 878 | 868 | 870 | 1,200 |
2022/08/03 | 875 | 875 | 867 | 871 | 3,100 |
2022/08/02 | 880 | 880 | 873 | 873 | 3,400 |
2022/08/01 | 876 | 880 | 874 | 878 | 5,900 |
2022/07/29 | 888 | 888 | 879 | 879 | 5,900 |
2022/07/28 | 887 | 889 | 881 | 882 | 7,800 |
2022/07/27 | 887 | 898 | 873 | 890 | 42,800 |
2022/07/26 | 925 | 939 | 921 | 932 | 28,600 |
2022/07/25 | 896 | 926 | 894 | 918 | 13,400 |
2022/07/22 | 890 | 894 | 888 | 894 | 5,400 |
2022/07/21 | 890 | 891 | 885 | 890 | 2,900 |
2022/07/20 | 888 | 888 | 882 | 882 | 3,400 |
2022/07/19 | 888 | 888 | 880 | 885 | 4,300 |
2022/07/15 | 882 | 882 | 881 | 881 | 1,000 |
2022/07/14 | 887 | 887 | 881 | 881 | 5,800 |
2022/07/13 | 880 | 882 | 880 | 882 | 800 |
2022/07/12 | 884 | 884 | 876 | 878 | 1,200 |
2022/07/11 | 880 | 890 | 880 | 880 | 6,000 |
2022/07/08 | 882 | 886 | 877 | 877 | 5,100 |
2022/07/07 | 875 | 880 | 875 | 880 | 1,300 |
2022/07/06 | 882 | 886 | 875 | 875 | 4,000 |
2022/07/05 | 882 | 886 | 882 | 886 | 2,800 |
2022/07/04 | 891 | 891 | 881 | 881 | 2,800 |
2022/07/01 | 895 | 900 | 882 | 889 | 5,500 |
2022/06/30 | 907 | 907 | 896 | 900 | 2,100 |
2022/06/29 | 900 | 908 | 900 | 901 | 2,500 |
2022/06/28 | 900 | 908 | 890 | 900 | 7,300 |
2022/06/27 | 902 | 902 | 892 | 899 | 3,300 |
2022/06/24 | 905 | 905 | 890 | 892 | 2,900 |
2022/06/23 | 900 | 915 | 893 | 898 | 13,500 |
2022/06/22 | 896 | 898 | 886 | 886 | 1,500 |
2022/06/21 | 895 | 903 | 890 | 894 | 3,100 |
2022/06/20 | 909 | 909 | 880 | 885 | 10,000 |
2022/06/17 | 905 | 909 | 892 | 909 | 10,700 |
2022/06/16 | 915 | 923 | 909 | 909 | 1,800 |
2022/06/15 | 928 | 928 | 909 | 915 | 14,500 |
2022/06/14 | 920 | 929 | 915 | 929 | 5,400 |
2022/06/13 | 931 | 939 | 919 | 929 | 15,000 |
2022/06/10 | 946 | 953 | 944 | 947 | 3,800 |
2022/06/09 | 958 | 960 | 951 | 959 | 3,400 |
2022/06/08 | 945 | 960 | 945 | 955 | 8,900 |
2022/06/07 | 945 | 950 | 941 | 941 | 9,200 |
2022/06/06 | 936 | 942 | 931 | 940 | 1,800 |
2022/06/03 | 954 | 956 | 941 | 943 | 6,700 |
2022/06/02 | 935 | 958 | 935 | 948 | 2,600 |
2022/06/01 | 925 | 961 | 925 | 946 | 19,900 |
2022/05/31 | 923 | 929 | 918 | 925 | 12,900 |
2022/05/30 | 918 | 928 | 917 | 917 | 8,700 |
2022/05/27 | 912 | 957 | 910 | 925 | 21,500 |
2022/05/26 | 939 | 958 | 904 | 911 | 101,800 |
2022/05/25 | 993 | 1,019 | 969 | 978 | 25,000 |
2022/05/24 | 1,039 | 1,051 | 1,005 | 1,023 | 47,200 |
2022/05/23 | 1,006 | 1,040 | 1,005 | 1,039 | 57,500 |
2022/05/20 | 974 | 1,002 | 971 | 1,000 | 39,800 |
2022/05/19 | 959 | 976 | 951 | 974 | 32,800 |
2022/05/18 | 960 | 972 | 956 | 969 | 27,300 |
2022/05/17 | 953 | 960 | 950 | 955 | 17,100 |
2022/05/16 | 961 | 964 | 947 | 953 | 18,300 |
2022/05/13 | 954 | 958 | 949 | 956 | 15,300 |
2022/05/12 | 960 | 966 | 943 | 953 | 25,900 |
2022/05/11 | 966 | 973 | 962 | 962 | 28,300 |
2022/05/10 | 960 | 974 | 936 | 964 | 64,300 |
2022/05/09 | 998 | 998 | 965 | 965 | 83,800 |
2022/05/06 | 940 | 994 | 940 | 983 | 103,200 |
2022/05/02 | 900 | 935 | 900 | 933 | 77,000 |
2022/04/28 | 894 | 902 | 890 | 902 | 59,800 |
2022/04/27 | 900 | 910 | 872 | 905 | 252,500 |
2022/04/26 | 824 | 834 | 818 | 830 | 8,900 |
2022/04/25 | 811 | 826 | 811 | 821 | 3,300 |
2022/04/22 | 818 | 822 | 813 | 822 | 2,900 |
2022/04/21 | 823 | 825 | 818 | 820 | 2,500 |
2022/04/20 | 823 | 823 | 816 | 817 | 3,800 |
2022/04/19 | 828 | 829 | 812 | 812 | 7,300 |
2022/04/18 | 813 | 828 | 811 | 828 | 3,200 |
2022/04/15 | 814 | 819 | 806 | 816 | 3,000 |
2022/04/14 | 810 | 812 | 802 | 810 | 3,200 |
2022/04/13 | 805 | 807 | 801 | 807 | 1,400 |
2022/04/12 | 820 | 820 | 797 | 798 | 7,500 |
2022/04/11 | 820 | 824 | 804 | 812 | 8,600 |
2022/04/08 | 820 | 828 | 818 | 820 | 5,800 |
2022/04/07 | 860 | 867 | 810 | 824 | 51,300 |
2022/04/06 | 821 | 922 | 815 | 886 | 218,900 |
2022/04/05 | 826 | 829 | 822 | 822 | 1,100 |
2022/04/04 | 818 | 826 | 818 | 825 | 1,600 |
2022/04/01 | 818 | 818 | 814 | 817 | 3,600 |
2022/03/31 | 825 | 825 | 814 | 815 | 900 |
2022/03/30 | 810 | 825 | 810 | 825 | 3,300 |
2022/03/29 | 831 | 838 | 825 | 826 | 9,200 |
2022/03/28 | 827 | 830 | 827 | 828 | 1,600 |
2022/03/25 | 831 | 832 | 822 | 832 | 8,100 |
2022/03/24 | 819 | 832 | 819 | 829 | 5,000 |
2022/03/23 | 820 | 824 | 817 | 819 | 2,700 |
2022/03/22 | 812 | 822 | 812 | 814 | 9,600 |
2022/03/18 | 800 | 811 | 800 | 808 | 2,400 |
2022/03/17 | 796 | 811 | 796 | 801 | 6,600 |
2022/03/16 | 795 | 807 | 795 | 800 | 7,300 |
2022/03/15 | 818 | 818 | 800 | 801 | 4,800 |
2022/03/14 | 793 | 819 | 788 | 819 | 5,100 |
2022/03/11 | 786 | 789 | 777 | 789 | 5,600 |
2022/03/10 | 782 | 792 | 782 | 786 | 3,400 |
2022/03/09 | 780 | 794 | 780 | 780 | 8,500 |
2022/03/08 | 789 | 800 | 770 | 800 | 14,200 |
2022/03/07 | 813 | 813 | 791 | 805 | 10,800 |
2022/03/04 | 827 | 827 | 810 | 820 | 5,300 |
2022/03/03 | 821 | 834 | 821 | 827 | 6,700 |
2022/03/02 | 831 | 832 | 807 | 811 | 19,100 |
2022/03/01 | 811 | 846 | 811 | 830 | 18,400 |
2022/02/28 | 813 | 828 | 799 | 813 | 11,600 |
2022/02/25 | 794 | 804 | 793 | 804 | 3,100 |
2022/02/24 | 822 | 827 | 791 | 791 | 10,900 |
2022/02/22 | 820 | 842 | 812 | 834 | 7,300 |
2022/02/21 | 837 | 839 | 820 | 833 | 9,900 |
2022/02/18 | 830 | 837 | 830 | 837 | 2,200 |
2022/02/17 | 833 | 840 | 833 | 837 | 1,600 |
2022/02/16 | 837 | 840 | 820 | 840 | 10,600 |
2022/02/15 | 840 | 842 | 821 | 821 | 5,000 |
2022/02/14 | 842 | 849 | 824 | 849 | 10,700 |
2022/02/10 | 833 | 859 | 832 | 843 | 11,200 |
2022/02/09 | 823 | 830 | 814 | 826 | 11,000 |
2022/02/08 | 805 | 825 | 805 | 821 | 4,200 |
2022/02/07 | 795 | 811 | 786 | 811 | 9,600 |
2022/02/04 | 781 | 793 | 780 | 793 | 3,000 |
2022/02/03 | 783 | 797 | 781 | 785 | 4,900 |
2022/02/02 | 777 | 794 | 777 | 790 | 7,100 |
2022/02/01 | 784 | 798 | 777 | 787 | 9,700 |
2022/01/31 | 780 | 785 | 771 | 776 | 9,500 |
2022/01/28 | 777 | 783 | 767 | 776 | 6,000 |
2022/01/27 | 799 | 800 | 761 | 772 | 30,300 |
2022/01/26 | 798 | 810 | 783 | 810 | 37,100 |
2022/01/25 | 782 | 825 | 770 | 813 | 45,600 |
2022/01/24 | 766 | 792 | 762 | 780 | 4,800 |
2022/01/21 | 780 | 785 | 762 | 774 | 9,900 |
2022/01/20 | 770 | 780 | 768 | 779 | 2,400 |
2022/01/19 | 789 | 789 | 770 | 770 | 10,000 |
2022/01/18 | 802 | 807 | 787 | 789 | 9,000 |
2022/01/17 | 812 | 812 | 795 | 802 | 3,600 |
2022/01/14 | 812 | 812 | 798 | 804 | 7,700 |
2022/01/13 | 810 | 812 | 804 | 812 | 3,800 |
2022/01/12 | 807 | 810 | 801 | 806 | 9,600 |
2022/01/11 | 806 | 806 | 793 | 801 | 4,900 |
2022/01/07 | 820 | 820 | 791 | 801 | 19,100 |
2022/01/06 | 816 | 821 | 803 | 812 | 7,900 |
2022/01/05 | 844 | 844 | 813 | 826 | 18,800 |
2022/01/04 | 806 | 816 | 804 | 814 | 12,200 |