5609 日本鋳造(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	199	199	198	199	8,000	1,990
1985-12-27	194	196	188	188	80,000	1,880
1985-12-26	189	198	189	192	41,000	1,920
1985-12-25	181	189	181	189	37,000	1,890
1985-12-24	189	189	181	181	29,000	1,810
1985-12-23	191	192	189	189	27,000	1,890
1985-12-21	190	191	190	191	22,000	1,910
1985-12-20	195	195	191	192	22,000	1,920
1985-12-19	200	200	191	193	72,000	1,930
1985-12-18	200	200	198	199	18,000	1,990
1985-12-17	198	200	198	198	13,000	1,980
1985-12-16	196	200	196	197	27,000	1,970
1985-12-13	200	200	195	196	48,000	1,960
1985-12-12	198	200	195	195	75,000	1,950
1985-12-11	202	203	200	200	58,000	2,000
1985-12-10	202	210	202	203	54,000	2,030
1985-12-09	204	204	202	202	22,000	2,020
1985-12-06	202	206	202	202	56,000	2,020
1985-12-05	204	210	201	201	61,000	2,010
1985-12-04	212	212	203	203	56,000	2,030
1985-12-03	215	215	202	203	52,000	2,030
1985-12-02	200	215	200	215	20,000	2,150
1985-11-30	197	200	197	200	28,000	2,000
1985-11-29	200	200	195	197	84,000	1,970
1985-11-28	196	206	196	200	56,000	2,000
1985-11-27	201	207	200	201	66,000	2,010
1985-11-26	205	207	202	202	31,000	2,020
1985-11-25	205	206	205	205	14,000	2,050
1985-11-22	210	211	205	205	33,000	2,050
1985-11-21	215	215	205	205	37,000	2,050
1985-11-20	206	217	206	208	46,000	2,080
1985-11-19	211	215	201	201	71,000	2,010
1985-11-18	216	216	211	216	41,000	2,160
1985-11-16	211	220	210	211	28,000	2,110
1985-11-15	219	219	210	211	34,000	2,110
1985-11-14	215	219	215	219	36,000	2,190
1985-11-13	229	229	215	215	39,000	2,150
1985-11-12	225	228	220	228	55,000	2,280
1985-11-11	237	239	229	229	177,000	2,290
1985-11-08	222	240	222	232	245,000	2,320
1985-11-07	212	227	212	222	98,000	2,220
1985-11-06	225	228	210	210	68,000	2,100
1985-11-05	220	229	215	217	84,000	2,170
1985-11-02	205	214	205	209	101,000	2,090
1985-11-01	208	210	206	206	44,000	2,060
1985-10-31	212	215	208	208	53,000	2,080
1985-10-30	211	215	211	211	37,000	2,110
1985-10-29	219	219	208	208	44,000	2,080
1985-10-28	214	215	205	205	100,000	2,050
1985-10-26	217	224	208	224	92,000	2,240
1985-10-25	220	222	215	215	47,000	2,150
1985-10-24	215	225	214	215	112,000	2,150
1985-10-23	230	230	212	212	132,000	2,120
1985-10-22	255	260	220	230	334,000	2,300
1985-10-21	242	253	219	249	649,000	2,490
1985-10-19	264	266	240	240	762,000	2,400
1985-10-18	235	264	234	259	1,761,000	2,590
1985-10-17	212	230	210	229	427,000	2,290
1985-10-16	191	207	190	207	126,000	2,070
1985-10-15	187	189	187	189	23,000	1,890
1985-10-14	192	192	180	189	55,000	1,890
1985-10-11	197	197	190	191	12,000	1,910
1985-10-09	192	199	190	198	18,000	1,980
1985-10-08	199	199	190	190	27,000	1,900
1985-10-07	199	200	190	197	15,000	1,970
1985-10-05	190	195	186	195	11,000	1,950
1985-10-04	185	185	181	185	24,000	1,850
1985-10-03	185	188	180	180	54,000	1,800
1985-10-02	187	187	177	187	44,000	1,870
1985-10-01	195	196	187	187	76,000	1,870
1985-09-30	200	204	196	196	31,000	1,960
1985-09-28	200	200	198	198	14,000	1,980
1985-09-27	200	204	200	200	30,000	2,000
1985-09-26	200	206	200	205	38,000	2,050
1985-09-25	201	201	196	196	38,000	1,960
1985-09-24	200	213	200	213	55,000	2,130
1985-09-21	205	205	200	200	26,000	2,000
1985-09-20	210	210	205	205	31,000	2,050
1985-09-19	219	219	210	217	32,000	2,170
1985-09-17	211	218	199	200	76,000	2,000
1985-09-13	228	228	210	210	57,000	2,100
1985-09-12	235	235	226	227	25,000	2,270
1985-09-11	240	240	225	225	69,000	2,250
1985-09-10	246	247	229	229	268,000	2,290
1985-09-09	224	248	223	241	302,000	2,410
1985-09-07	196	229	196	229	61,000	2,290
1985-09-06	200	200	195	195	39,000	1,950
1985-09-05	198	198	194	195	22,000	1,950
1985-09-04	205	205	200	200	19,000	2,000
1985-09-03	212	212	199	200	34,000	2,000
1985-09-02	213	215	209	209	35,000	2,090
1985-08-31	200	209	200	209	34,000	2,090
1985-08-30	196	200	196	198	86,000	1,980
1985-08-29	203	209	195	196	72,000	1,960
1985-08-28	214	214	201	201	58,000	2,010
1985-08-27	212	215	210	210	31,000	2,100
1985-08-26	214	214	210	212	76,000	2,120
1985-08-24	215	215	211	215	12,000	2,150
1985-08-23	214	214	210	210	29,000	2,100
1985-08-22	211	215	210	211	53,000	2,110
1985-08-21	215	216	215	215	23,000	2,150
1985-08-20	214	220	210	220	54,000	2,200
1985-08-19	227	229	210	210	28,000	2,100
1985-08-17	215	215	215	215	7,000	2,150
1985-08-16	221	221	220	220	24,000	2,200
1985-08-15	216	221	210	221	41,000	2,210
1985-08-14	221	221	215	217	17,000	2,170
1985-08-13	225	225	220	220	34,000	2,200
1985-08-12	232	232	225	225	23,000	2,250
1985-08-09	233	233	227	227	27,000	2,270
1985-08-08	230	234	225	234	49,000	2,340
1985-08-07	234	235	225	225	57,000	2,250
1985-08-06	249	250	239	239	86,000	2,390
1985-08-05	235	240	230	240	68,000	2,400
1985-08-03	233	233	230	230	18,000	2,300
1985-08-02	250	259	245	248	56,000	2,480
1985-08-01	268	268	249	260	201,000	2,600
1985-07-31	230	265	225	265	263,000	2,650
1985-07-30	238	238	225	225	53,000	2,250
1985-07-29	245	247	225	225	117,000	2,250
1985-07-27	235	242	230	240	88,000	2,400
1985-07-26	228	230	222	230	81,000	2,300
1985-07-25	260	263	230	245	70,000	2,450
1985-07-24	245	265	240	260	196,000	2,600
1985-07-23	215	260	215	250	306,000	2,500
1985-07-22	220	221	215	216	55,000	2,160
1985-07-20	223	225	220	220	58,000	2,200
1985-07-19	244	244	222	223	133,000	2,230
1985-07-18	232	239	202	239	276,000	2,390
1985-07-17	250	250	230	230	148,000	2,300
1985-07-16	245	250	240	243	144,000	2,430
1985-07-15	269	269	230	235	262,000	2,350
1985-07-12	260	265	241	265	439,000	2,650
1985-07-11	292	292	270	270	374,000	2,700
1985-07-10	320	320	301	302	557,000	3,020
1985-07-09	319	327	305	323	791,000	3,230
1985-07-08	315	319	288	314	799,000	3,140
1985-07-06	300	330	300	305	988,000	3,050
1985-07-05	260	305	257	295	1,923,000	2,950
1985-07-04	267	275	250	250	1,664,000	2,500
1985-07-03	240	268	236	263	2,796,000	2,630
1985-07-02	222	235	220	235	1,852,000	2,350
1985-07-01	191	219	191	211	711,000	2,110
1985-06-29	196	196	186	196	104,000	1,960
1985-06-28	191	198	180	198	280,000	1,980
1985-06-27	209	210	191	200	451,000	2,000
1985-06-26	207	220	200	200	1,209,000	2,000
1985-06-25	192	192	173	192	432,000	1,920
1985-06-24	210	210	191	193	706,000	1,930
1985-06-22	189	215	188	205	2,262,000	2,050
1985-06-21	170	190	169	190	2,172,000	1,900
1985-06-20	141	170	140	170	379,000	1,700
1985-06-19	141	144	140	140	68,000	1,400
1985-06-18	150	150	144	144	32,000	1,440
1985-06-17	153	153	147	150	106,000	1,500
1985-06-15	150	153	148	153	167,000	1,530
1985-06-14	143	147	143	147	68,000	1,470
1985-06-13	141	145	141	143	80,000	1,430
1985-06-12	149	150	141	141	117,000	1,410
1985-06-11	139	150	138	145	161,000	1,450
1985-06-10	140	140	138	138	76,000	1,380
1985-06-07	141	142	140	140	107,000	1,400
1985-06-06	132	151	132	142	154,000	1,420
1985-06-05	129	132	127	130	61,000	1,300
1985-06-04	128	132	128	132	34,000	1,320
1985-06-03	127	129	127	128	21,000	1,280
1985-06-01	127	127	125	125	20,000	1,250
1985-05-31	127	127	125	125	34,000	1,250
1985-05-30	127	127	125	126	6,000	1,260
1985-05-29	130	130	127	127	24,000	1,270
1985-05-28	130	130	129	129	20,000	1,290
1985-05-27	129	130	129	129	16,000	1,290
1985-05-25	131	131	129	129	9,000	1,290
1985-05-24	128	131	128	131	25,000	1,310
1985-05-23	130	133	127	127	33,000	1,270
1985-05-22	126	130	126	130	7,000	1,300
1985-05-21	125	126	120	126	7,000	1,260
1985-05-20	125	130	125	126	31,000	1,260
1985-05-18	134	134	130	130	43,000	1,300
1985-05-17	139	139	135	135	175,000	1,350
1985-05-16	128	138	128	135	221,000	1,350
1985-05-15	124	127	124	125	60,000	1,250
1985-05-14	127	127	122	124	20,000	1,240
1985-05-13	128	129	127	127	36,000	1,270
1985-05-10	119	127	117	127	83,000	1,270
1985-05-09	118	118	117	117	26,000	1,170
1985-05-08	120	120	120	120	18,000	1,200
1985-05-07	124	127	124	126	63,000	1,260
1985-05-04	121	130	121	129	61,000	1,290
1985-05-02	115	117	113	117	83,000	1,170
1985-04-30	115	115	113	113	10,000	1,130
1985-04-26	113	115	113	115	5,000	1,150
1985-04-25	114	115	113	115	4,000	1,150
1985-04-24	115	115	114	114	14,000	1,140
1985-04-23	116	116	115	115	9,000	1,150
1985-04-22	115	115	115	115	5,000	1,150
1985-04-20	117	117	117	117	3,000	1,170
1985-04-19	115	115	115	115	20,000	1,150
1985-04-18	115	115	115	115	20,000	1,150
1985-04-15	115	115	115	115	19,000	1,150
1985-04-12	117	117	117	117	3,000	1,170
1985-04-11	115	115	115	115	15,000	1,150
1985-04-10	115	115	115	115	32,000	1,150
1985-04-09	113	115	113	113	15,000	1,130
1985-04-08	113	113	112	112	11,000	1,120
1985-04-06	113	113	113	113	1,000	1,130
1985-04-05	115	115	113	113	8,000	1,130
1985-04-04	115	115	112	112	23,000	1,120
1985-04-03	112	112	112	112	3,000	1,120
1985-04-01	115	115	111	111	5,000	1,110
1985-03-30	115	115	115	115	9,000	1,150
1985-03-29	115	115	115	115	9,000	1,150
1985-03-28	115	115	115	115	7,000	1,150
1985-03-27	115	116	115	115	9,000	1,150
1985-03-26	115	116	115	115	18,000	1,150
1985-03-25	115	115	115	115	9,000	1,150
1985-03-23	115	116	115	115	17,000	1,150
1985-03-22	117	117	116	116	9,000	1,160
1985-03-20	116	117	116	117	12,000	1,170
1985-03-19	116	117	116	117	6,000	1,170
1985-03-18	117	118	116	116	10,000	1,160
1985-03-16	117	117	117	117	1,000	1,170
1985-03-15	116	120	116	116	16,000	1,160
1985-03-14	116	116	116	116	5,000	1,160
1985-03-13	116	116	115	115	5,000	1,150
1985-03-12	116	116	116	116	11,000	1,160
1985-03-11	116	120	116	120	15,000	1,200
1985-03-08	116	116	115	115	10,000	1,150
1985-03-07	115	115	115	115	23,000	1,150
1985-03-06	116	116	115	115	14,000	1,150
1985-03-05	117	117	117	117	5,000	1,170
1985-03-04	118	118	117	117	9,000	1,170
1985-03-02	117	117	116	117	11,000	1,170
1985-03-01	117	120	117	120	6,000	1,200
1985-02-28	120	120	115	115	32,000	1,150
1985-02-27	122	125	120	120	34,000	1,200
1985-02-26	129	129	125	127	121,000	1,270
1985-02-25	118	130	118	129	133,000	1,290
1985-02-23	115	115	115	115	39,000	1,150
1985-02-22	115	115	115	115	82,000	1,150
1985-02-21	113	115	113	115	30,000	1,150
1985-02-20	111	111	111	111	10,000	1,110
1985-02-18	110	115	110	115	5,000	1,150
1985-02-16	110	110	110	110	16,000	1,100
1985-02-14	114	114	110	110	4,000	1,100
1985-02-12	110	115	110	115	5,000	1,150
1985-02-08	111	111	108	108	36,000	1,080
1985-02-07	115	115	115	115	18,000	1,150
1985-02-06	116	116	115	115	16,000	1,150
1985-02-04	115	120	111	115	35,000	1,150
1985-02-02	114	114	114	114	6,000	1,140
1985-02-01	114	114	114	114	1,000	1,140
1985-01-31	118	118	111	111	14,000	1,110
1985-01-26	116	116	116	116	2,000	1,160
1985-01-25	116	116	116	116	19,000	1,160
1985-01-24	118	118	118	118	2,000	1,180
1985-01-23	118	118	116	116	23,000	1,160
1985-01-22	120	120	118	118	18,000	1,180
1985-01-21	116	120	116	119	19,000	1,190
1985-01-19	117	117	117	117	2,000	1,170
1985-01-18	117	117	115	115	5,000	1,150
1985-01-17	115	116	115	116	15,000	1,160
1985-01-16	112	117	112	116	11,000	1,160
1985-01-14	119	121	119	121	18,000	1,210
1985-01-11	116	120	116	120	22,000	1,200
1985-01-10	116	116	115	115	13,000	1,150
1985-01-09	116	116	107	109	15,000	1,090
1985-01-08	106	106	106	106	5,000	1,060
1985-01-05	105	105	105	105	10,000	1,050

分割・併合履歴： [2017-09-27]1株→0.1株