5609 日本鋳造(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2810310410310412,0001,040
1983-12-271081081041044,0001,040
1983-12-261051101041075,0001,070
1983-12-241041051031055,0001,050
1983-12-231031031031034,0001,030
1983-12-221051051041043,0001,040
1983-12-211011021011024,0001,020
1983-12-2010210210010038,0001,000
1983-12-191021021021023,0001,020
1983-12-171021051021055,0001,050
1983-12-1610010010010012,0001,000
1983-12-151021021021024,0001,020
1983-12-1410410410310319,0001,030
1983-12-1310510510410416,0001,040
1983-12-1210610710610623,0001,060
1983-12-0910810810710718,0001,070
1983-12-0811011010610612,0001,060
1983-12-0711211210610653,0001,060
1983-12-0610511010511039,0001,100
1983-12-0510510510510523,0001,050
1983-12-0210310310110324,0001,030
1983-12-0110310310210214,0001,020
1983-11-3010110110010041,0001,000
1983-11-2910410410010042,0001,000
1983-11-2810410510110411,0001,040
1983-11-2610510510010027,0001,000
1983-11-2510510510510510,0001,050
1983-11-241061061061068,0001,060
1983-11-2210610610510619,0001,060
1983-11-211061061061065,0001,060
1983-11-191061061061065,0001,060
1983-11-181061061061068,0001,060
1983-11-1710610610610613,0001,060
1983-11-151061071061072,0001,070
1983-11-1410610810610827,0001,080
1983-11-111061061061062,0001,060
1983-11-1010810810510815,0001,080
1983-11-0910810810710710,0001,070
1983-11-0810810910810810,0001,080
1983-11-0711311310810813,0001,080
1983-11-051131131071078,0001,070
1983-11-041141151121126,0001,120
1983-11-0211611711511517,0001,150
1983-11-0111611711511557,0001,150
1983-10-3110711910711542,0001,150
1983-10-291071071071071,0001,070
1983-10-281041051041055,0001,050
1983-10-2610210310210319,0001,030
1983-10-2510410610310316,0001,030
1983-10-2410510510510514,0001,050
1983-10-221081081081085,0001,080
1983-10-201061091061094,0001,090
1983-10-1910611510611514,0001,150
1983-10-181031051031057,0001,050
1983-10-171101111101107,0001,100
1983-10-1511011011011014,0001,100
1983-10-1310510810210825,0001,080
1983-10-1210810810110212,0001,020
1983-10-111081081081086,0001,080
1983-10-041081081081084,0001,080
1983-10-011091091081083,0001,080
1983-09-3010111010111012,0001,100
1983-09-2910510710010532,0001,050
1983-09-281071071071079,0001,070
1983-09-2710710710710716,0001,070
1983-09-2610810810510728,0001,070
1983-09-221081081081085,0001,080
1983-09-211081081081081,0001,080
1983-09-201071071071075,0001,070
1983-09-191061061061061,0001,060
1983-09-1711011010810810,0001,080
1983-09-1611011011011029,0001,100
1983-09-1411011011011010,0001,100
1983-09-1311011011011010,0001,100
1983-09-121101101101102,0001,100
1983-09-0910811510811516,0001,150
1983-09-081101101101106,0001,100
1983-09-0711911911911910,0001,190
1983-09-061091091051059,0001,050
1983-09-0510611910511929,0001,190
1983-09-021061061061069,0001,060
1983-09-0110610610610613,0001,060
1983-08-311051071051076,0001,070
1983-08-3011011010510519,0001,050
1983-08-291051051051053,0001,050
1983-08-2710510710510614,0001,060
1983-08-261161161071078,0001,070
1983-08-251151151101157,0001,150
1983-08-2411912011512035,0001,200
1983-08-2312012011911915,0001,190
1983-08-2212212211911914,0001,190
1983-08-2012012012012025,0001,200
1983-08-1911312011312037,0001,200
1983-08-181151151151155,0001,150
1983-08-1711411511311515,0001,150
1983-08-151131151131156,0001,150
1983-08-1211211311211316,0001,130
1983-08-111131131131132,0001,130
1983-08-1011811811011017,0001,100
1983-08-0912012111412032,0001,200
1983-08-0812212212012260,0001,220
1983-08-0612412412212243,0001,220
1983-08-05118125117125165,0001,250
1983-08-0412312311612061,0001,200
1983-08-03115125115124255,0001,240
1983-08-0210313010313073,0001,300
1983-08-01951019510161,0001,010
1983-07-299697959723,000970
1983-07-289596959525,000950
1983-07-279696959514,000950
1983-07-26979796967,000960
1983-07-239999969613,000960
1983-07-21959595958,000950
1983-07-209394939415,000940
1983-07-19939493949,000940
1983-07-13969696961,000960
1983-07-12909690965,000960
1983-07-11979797971,000970
1983-07-08989893986,000980
1983-07-079698969810,000980
1983-07-069999979712,000970
1983-07-059898989810,000980
1983-07-04989898982,000980
1983-07-029898989813,000980
1983-07-01969896986,000980
1983-06-309696969613,000960
1983-06-29969696961,000960
1983-06-28969696967,000960
1983-06-259696969613,000960
1983-06-22969696964,000960
1983-06-211001001001004,0001,000
1983-06-201001009910013,0001,000
1983-06-1710010010010017,0001,000
1983-06-161001001001005,0001,000
1983-06-14959595958,000950
1983-06-131001001001002,0001,000
1983-06-111001001001002,0001,000
1983-06-101001001001002,0001,000
1983-06-091001029510021,0001,000
1983-06-0810010010010014,0001,000
1983-06-071001001001004,0001,000
1983-06-06101101959510,000950
1983-06-031011011011011,0001,010
1983-06-021001001001007,0001,000
1983-06-01979797972,000970
1983-05-31103103959512,000950
1983-05-3010510510310313,0001,030
1983-05-271051051051052,0001,050
1983-05-261061061061063,0001,060
1983-05-251061061061063,0001,060
1983-05-241061061061061,0001,060
1983-05-201091091091092,0001,090
1983-05-191051051051053,0001,050
1983-05-181121121121125,0001,120
1983-05-161101131101138,0001,130
1983-05-141101101101101,0001,100
1983-05-131101101101102,0001,100
1983-05-1210510510510511,0001,050
1983-05-111061101061106,0001,100
1983-05-101151151151154,0001,150
1983-05-0910510510510523,0001,050
1983-05-061051051051053,0001,050
1983-05-0410510510510511,0001,050
1983-05-021081081071078,0001,070
1983-04-301081081081084,0001,080
1983-04-281131131131139,0001,130
1983-04-2711611611311534,0001,150
1983-04-2611311811311547,0001,150
1983-04-2510811310811252,0001,120
1983-04-2310511210510940,0001,090
1983-04-2210310510210545,0001,050
1983-04-2110110510110317,0001,030
1983-04-20100100999922,000990
1983-04-1998100969817,000980
1983-04-18951009510024,0001,000
1983-04-14949494949,000940
1983-04-13939493946,000940
1983-04-129094909316,000930
1983-04-119393939317,000930
1983-04-08939393936,000930
1983-04-05949494941,000940
1983-04-049393939311,000930
1983-04-02949494943,000940
1983-04-019495939314,000930
1983-03-31959595957,000950
1983-03-30959595956,000950
1983-03-29959595952,000950
1983-03-28939393933,000930
1983-03-269495949512,000950
1983-03-25949494942,000940
1983-03-249292929212,000920
1983-03-23939392929,000920
1983-03-229292929214,000920
1983-03-18929292926,000920
1983-03-17939393937,000930
1983-03-11939393931,000930
1983-03-10929292923,000920
1983-03-09959593936,000930
1983-03-08959593958,000950
1983-03-079595959524,000950
1983-03-049595959514,000950
1983-03-03959595956,000950
1983-03-02959595959,000950
1983-03-019595959515,000950
1983-02-28969696964,000960
1983-02-26959595953,000950
1983-02-259595959516,000950
1983-02-23959595958,000950
1983-02-229595959510,000950
1983-02-219797979710,000970
1983-02-18959795975,000970
1983-02-179595939312,000930
1983-02-16959595956,000950
1983-02-159395939512,000950
1983-02-14959595952,000950
1983-02-12929292925,000920
1983-02-109595909019,000900
1983-02-099696959511,000950
1983-02-089999979715,000970
1983-02-07999999997,000990
1983-02-05919191918,000910
1983-02-028790879013,000900
1983-01-31868685866,000860
1983-01-28848484841,000840
1983-01-27878781814,000810
1983-01-26888888882,000880
1983-01-25909090901,000900
1983-01-24909090903,000900
1983-01-219090909024,000900
1983-01-20909090904,000900
1983-01-19888888882,000880
1983-01-178990889013,000900
1983-01-148790879012,000900
1983-01-13888885858,000850
1983-01-12888888883,000880
1983-01-05848484841,000840

分割・併合履歴 : [2017-09-27]1株→0.1株