5609 日本鋳造(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	210	210	210	210	15,000	2,100
1986-12-26	185	191	185	190	41,000	1,900
1986-12-25	190	190	185	185	11,000	1,850
1986-12-24	196	196	190	192	5,000	1,920
1986-12-23	198	198	197	197	11,000	1,970
1986-12-22	200	200	198	198	8,000	1,980
1986-12-19	200	200	198	198	14,000	1,980
1986-12-18	205	206	200	200	13,000	2,000
1986-12-17	210	210	206	206	32,000	2,060
1986-12-16	210	210	210	210	16,000	2,100
1986-12-15	214	214	210	210	9,000	2,100
1986-12-12	213	214	212	212	19,000	2,120
1986-12-11	215	215	212	215	14,000	2,150
1986-12-10	214	215	213	215	18,000	2,150
1986-12-09	211	213	211	213	13,000	2,130
1986-12-08	210	210	210	210	25,000	2,100
1986-12-05	215	215	210	210	24,000	2,100
1986-12-04	210	213	210	210	24,000	2,100
1986-12-03	210	210	210	210	29,000	2,100
1986-12-02	211	211	210	210	22,000	2,100
1986-12-01	219	219	210	210	15,000	2,100
1986-11-29	211	211	211	211	1,000	2,110
1986-11-28	212	215	210	210	18,000	2,100
1986-11-27	210	210	210	210	4,000	2,100
1986-11-26	220	222	218	218	10,000	2,180
1986-11-25	219	220	219	220	8,000	2,200
1986-11-22	219	220	219	220	9,000	2,200
1986-11-21	211	219	210	219	33,000	2,190
1986-11-20	219	219	215	215	16,000	2,150
1986-11-19	219	219	216	216	4,000	2,160
1986-11-18	217	219	215	219	16,000	2,190
1986-11-17	220	220	216	216	9,000	2,160
1986-11-14	225	225	215	220	25,000	2,200
1986-11-13	225	225	220	220	18,000	2,200
1986-11-12	223	223	212	212	13,000	2,120
1986-11-11	222	225	222	225	10,000	2,250
1986-11-10	226	226	212	212	34,000	2,120
1986-11-07	221	221	216	216	10,000	2,160
1986-11-06	214	214	210	211	8,000	2,110
1986-11-05	214	220	214	216	27,000	2,160
1986-11-04	230	235	225	225	46,000	2,250
1986-10-31	219	219	200	200	12,000	2,000
1986-10-30	214	220	214	220	34,000	2,200
1986-10-29	196	208	196	208	5,000	2,080
1986-10-28	186	188	186	188	2,000	1,880
1986-10-27	190	190	185	185	2,000	1,850
1986-10-25	190	190	190	190	7,000	1,900
1986-10-24	181	184	181	182	13,000	1,820
1986-10-23	190	191	190	191	11,000	1,910
1986-10-22	191	191	191	191	1,000	1,910
1986-10-21	195	195	189	189	9,000	1,890
1986-10-20	204	204	198	199	18,000	1,990
1986-10-17	205	205	202	202	2,000	2,020
1986-10-16	205	206	201	206	33,000	2,060
1986-10-15	203	203	202	202	8,000	2,020
1986-10-14	211	211	205	205	25,000	2,050
1986-10-13	211	211	210	210	11,000	2,100
1986-10-09	210	215	201	210	38,000	2,100
1986-10-08	231	234	215	215	42,000	2,150
1986-10-07	241	241	231	231	86,000	2,310
1986-10-06	209	226	204	226	67,000	2,260
1986-10-04	171	199	171	199	37,000	1,990
1986-10-03	165	168	165	168	20,000	1,680
1986-10-02	180	183	165	165	69,000	1,650
1986-10-01	177	183	177	179	45,000	1,790
1986-09-30	189	189	176	178	47,000	1,780
1986-09-29	195	195	190	190	31,000	1,900
1986-09-27	200	200	189	200	29,000	2,000
1986-09-26	200	203	200	201	35,000	2,010
1986-09-25	201	204	201	202	8,000	2,020
1986-09-24	202	205	202	204	14,000	2,040
1986-09-22	200	209	200	206	7,000	2,060
1986-09-19	205	205	200	200	25,000	2,000
1986-09-18	205	205	200	205	37,000	2,050
1986-09-17	210	212	200	205	38,000	2,050
1986-09-16	212	213	212	212	14,000	2,120
1986-09-12	217	217	210	210	25,000	2,100
1986-09-11	222	222	220	220	66,000	2,200
1986-09-10	225	225	220	220	28,000	2,200
1986-09-09	238	238	220	220	29,000	2,200
1986-09-08	242	242	238	238	12,000	2,380
1986-09-06	238	241	238	240	22,000	2,400
1986-09-05	235	238	235	238	20,000	2,380
1986-09-04	240	240	235	236	34,000	2,360
1986-09-03	245	245	240	240	48,000	2,400
1986-09-02	250	250	250	250	28,000	2,500
1986-09-01	250	250	250	250	6,000	2,500
1986-08-30	260	260	260	260	13,000	2,600
1986-08-29	245	245	243	243	16,000	2,430
1986-08-28	250	250	240	240	54,000	2,400
1986-08-27	256	260	250	250	22,000	2,500
1986-08-26	260	260	250	255	25,000	2,550
1986-08-25	245	245	245	245	15,000	2,450
1986-08-23	270	270	270	270	17,000	2,700
1986-08-22	243	250	242	245	25,000	2,450
1986-08-21	265	265	240	240	55,000	2,400
1986-08-20	271	277	268	270	66,000	2,700
1986-08-19	271	276	271	271	53,000	2,710
1986-08-18	272	280	272	276	28,000	2,760
1986-08-15	285	290	285	287	25,000	2,870
1986-08-14	295	295	280	280	57,000	2,800
1986-08-13	296	300	296	298	47,000	2,980
1986-08-12	300	300	296	296	42,000	2,960
1986-08-11	310	310	296	308	27,000	3,080
1986-08-08	310	315	296	305	68,000	3,050
1986-08-07	322	325	316	316	90,000	3,160
1986-08-06	320	324	320	320	72,000	3,200
1986-08-05	320	320	311	314	74,000	3,140
1986-08-04	326	326	300	305	43,000	3,050
1986-08-02	324	330	318	318	237,000	3,180
1986-08-01	325	330	315	322	257,000	3,220
1986-07-31	332	338	311	325	321,000	3,250
1986-07-30	325	335	320	333	410,000	3,330
1986-07-29	297	315	296	315	225,000	3,150
1986-07-28	299	308	291	297	95,000	2,970
1986-07-26	301	308	300	300	69,000	3,000
1986-07-25	306	310	301	306	79,000	3,060
1986-07-24	309	314	300	306	98,000	3,060
1986-07-23	301	309	299	309	113,000	3,090
1986-07-22	306	310	300	300	101,000	3,000
1986-07-21	318	319	281	281	54,000	2,810
1986-07-19	310	320	310	315	103,000	3,150
1986-07-18	289	310	288	308	120,000	3,080
1986-07-17	285	290	284	288	107,000	2,880
1986-07-16	286	287	281	284	110,000	2,840
1986-07-15	293	299	287	292	99,000	2,920
1986-07-14	300	300	291	291	131,000	2,910
1986-07-11	300	304	295	295	174,000	2,950
1986-07-10	311	312	290	299	181,000	2,990
1986-07-09	328	328	312	313	151,000	3,130
1986-07-08	324	325	317	320	152,000	3,200
1986-07-07	317	328	315	315	143,000	3,150
1986-07-05	325	329	312	312	136,000	3,120
1986-07-04	329	329	313	325	233,000	3,250
1986-07-03	337	337	312	323	453,000	3,230
1986-07-02	350	354	331	338	611,000	3,380
1986-07-01	348	356	340	345	1,526,000	3,450
1986-06-30	315	340	310	325	1,060,000	3,250
1986-06-28	309	310	305	310	279,000	3,100
1986-06-27	300	305	299	300	351,000	3,000
1986-06-26	297	300	290	294	235,000	2,940
1986-06-25	294	299	289	293	214,000	2,930
1986-06-24	276	298	276	279	249,000	2,790
1986-06-23	298	298	271	271	132,000	2,710
1986-06-21	294	300	290	296	226,000	2,960
1986-06-20	299	313	296	296	1,071,000	2,960
1986-06-19	290	295	285	292	406,000	2,920
1986-06-18	274	295	270	285	641,000	2,850
1986-06-17	274	279	261	271	391,000	2,710
1986-06-16	277	280	260	260	546,000	2,600
1986-06-13	263	273	262	272	1,020,000	2,720
1986-06-12	243	270	242	258	639,000	2,580
1986-06-11	240	242	235	242	109,000	2,420
1986-06-10	240	242	235	240	81,000	2,400
1986-06-09	236	245	236	242	92,000	2,420
1986-06-07	248	248	236	236	200,000	2,360
1986-06-06	240	249	235	249	436,000	2,490
1986-06-05	225	228	221	225	503,000	2,250
1986-06-04	226	226	220	220	20,000	2,200
1986-06-03	218	224	217	217	33,000	2,170
1986-06-02	222	224	215	217	48,000	2,170
1986-05-31	222	222	220	220	54,000	2,200
1986-05-30	225	228	222	224	33,000	2,240
1986-05-29	225	230	223	226	45,000	2,260
1986-05-28	230	230	225	225	41,000	2,250
1986-05-27	230	234	228	234	39,000	2,340
1986-05-26	235	235	228	228	43,000	2,280
1986-05-24	228	228	225	228	41,000	2,280
1986-05-23	233	236	228	228	87,000	2,280
1986-05-22	229	236	227	230	103,000	2,300
1986-05-21	227	230	227	230	60,000	2,300
1986-05-20	236	237	226	226	60,000	2,260
1986-05-19	236	241	230	236	50,000	2,360
1986-05-17	244	244	237	237	53,000	2,370
1986-05-16	237	245	236	241	133,000	2,410
1986-05-15	240	240	230	235	115,000	2,350
1986-05-14	245	245	235	237	215,000	2,370
1986-05-13	243	245	235	235	440,000	2,350
1986-05-12	230	240	227	233	244,000	2,330
1986-05-09	215	225	213	221	124,000	2,210
1986-05-08	211	215	211	215	47,000	2,150
1986-05-07	216	216	215	215	30,000	2,150
1986-05-06	215	220	215	216	43,000	2,160
1986-05-02	220	222	215	215	94,000	2,150
1986-05-01	220	225	220	220	57,000	2,200
1986-04-30	222	229	222	223	33,000	2,230
1986-04-28	230	230	225	225	71,000	2,250
1986-04-26	227	230	222	228	53,000	2,280
1986-04-25	225	230	221	221	64,000	2,210
1986-04-24	220	225	220	221	48,000	2,210
1986-04-23	230	230	218	218	77,000	2,180
1986-04-22	226	226	215	215	94,000	2,150
1986-04-21	238	238	220	230	108,000	2,300
1986-04-19	237	239	232	233	174,000	2,330
1986-04-18	235	235	229	234	538,000	2,340
1986-04-17	231	233	220	220	342,000	2,200
1986-04-16	208	235	208	235	310,000	2,350
1986-04-15	204	204	200	204	33,000	2,040
1986-04-14	200	204	199	200	26,000	2,000
1986-04-11	201	209	198	198	39,000	1,980
1986-04-10	200	206	200	200	23,000	2,000
1986-04-09	201	201	198	200	21,000	2,000
1986-04-08	200	201	195	195	97,000	1,950
1986-04-07	202	202	200	200	23,000	2,000
1986-04-05	201	202	200	202	11,000	2,020
1986-04-04	200	209	198	209	43,000	2,090
1986-04-03	201	210	200	210	30,000	2,100
1986-04-02	201	212	200	210	13,000	2,100
1986-04-01	209	209	201	201	31,000	2,010
1986-03-31	212	213	205	213	22,000	2,130
1986-03-29	201	213	201	213	16,000	2,130
1986-03-28	200	200	199	199	7,000	1,990
1986-03-27	200	200	198	198	62,000	1,980
1986-03-26	205	205	200	200	27,000	2,000
1986-03-25	205	210	205	205	32,000	2,050
1986-03-24	213	213	205	205	46,000	2,050
1986-03-22	213	213	210	210	20,000	2,100
1986-03-20	217	220	212	218	63,000	2,180
1986-03-19	223	223	212	212	41,000	2,120
1986-03-18	228	228	205	206	112,000	2,060
1986-03-17	223	228	210	228	146,000	2,280
1986-03-15	229	230	226	226	112,000	2,260
1986-03-14	215	230	212	230	169,000	2,300
1986-03-13	216	220	213	219	63,000	2,190
1986-03-12	215	220	210	220	54,000	2,200
1986-03-11	220	220	216	218	53,000	2,180
1986-03-10	226	228	215	220	95,000	2,200
1986-03-07	205	226	201	226	159,000	2,260
1986-03-06	210	210	201	205	67,000	2,050
1986-03-05	210	210	205	209	40,000	2,090
1986-03-04	203	205	198	198	121,000	1,980
1986-03-03	203	203	200	200	52,000	2,000
1986-03-01	209	209	205	205	23,000	2,050
1986-02-28	209	210	209	210	25,000	2,100
1986-02-27	210	210	207	210	60,000	2,100
1986-02-26	205	209	200	209	132,000	2,090
1986-02-25	205	209	202	205	46,000	2,050
1986-02-24	206	207	201	203	46,000	2,030
1986-02-21	200	209	200	209	78,000	2,090
1986-02-20	203	210	201	210	45,000	2,100
1986-02-19	210	210	200	200	33,000	2,000
1986-02-18	210	210	200	200	44,000	2,000
1986-02-17	211	214	208	208	49,000	2,080
1986-02-15	206	213	206	210	33,000	2,100
1986-02-14	215	216	205	205	91,000	2,050
1986-02-13	201	217	201	215	148,000	2,150
1986-02-12	198	200	197	198	84,000	1,980
1986-02-10	197	199	197	197	39,000	1,970
1986-02-07	198	198	195	196	36,000	1,960
1986-02-06	195	199	195	195	56,000	1,950
1986-02-05	198	199	195	195	43,000	1,950
1986-02-04	199	200	198	198	35,000	1,980
1986-02-03	197	197	196	196	19,000	1,960
1986-02-01	197	197	195	195	20,000	1,950
1986-01-31	196	197	195	195	67,000	1,950
1986-01-30	199	199	197	197	38,000	1,970
1986-01-29	196	198	196	197	23,000	1,970
1986-01-28	196	198	195	195	39,000	1,950
1986-01-27	202	205	200	200	19,000	2,000
1986-01-24	204	205	200	205	43,000	2,050
1986-01-23	203	209	203	209	36,000	2,090
1986-01-22	204	209	200	203	23,000	2,030
1986-01-21	205	205	200	200	19,000	2,000
1986-01-20	210	210	205	208	14,000	2,080
1986-01-18	210	210	204	210	28,000	2,100
1986-01-17	210	210	195	195	67,000	1,950
1986-01-16	213	214	210	210	27,000	2,100
1986-01-14	215	216	211	213	95,000	2,130
1986-01-13	215	219	210	210	123,000	2,100
1986-01-10	200	209	192	205	81,000	2,050
1986-01-09	205	205	190	200	39,000	2,000
1986-01-08	206	206	200	200	14,000	2,000
1986-01-07	199	210	199	210	39,000	2,100
1986-01-06	200	200	199	199	8,000	1,990
1986-01-04	190	193	190	190	11,000	1,900

分割・併合履歴： [2017-09-27]1株→0.1株