1. HOME >
  2. 株価時系列 >
  3. 5609 >
  4. 1988年

5609 日本鋳造(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2877978076477974,0007,790
1988-12-2775678975678044,0007,800
1988-12-2671075670875642,0007,560
1988-12-2473273272272222,0007,220
1988-12-2375575873074083,0007,400
1988-12-2275077775076556,0007,650
1988-12-2172676072275058,0007,500
1988-12-2076076572172176,0007,210
1988-12-1980280277077029,0007,700
1988-12-16810810766800140,0008,000
1988-12-15811812779800196,0008,000
1988-12-14840840790811293,0008,110
1988-12-13859879837837345,0008,370
1988-12-12895900830849878,0008,490
1988-12-098408808408791,002,0008,790
1988-12-08815840815820601,0008,200
1988-12-07810822791808509,0008,080
1988-12-06748800748790535,0007,900
1988-12-05740745730730250,0007,300
1988-12-03698729690720196,0007,200
1988-12-02680698670698149,0006,980
1988-12-01650670615670349,0006,700
1988-11-3065066063066058,0006,600
1988-11-2965066065065028,0006,500
1988-11-2866067065565540,0006,550
1988-11-2665967065065015,0006,500
1988-11-2568068064066069,0006,600
1988-11-2465067065066470,0006,640
1988-11-2264065063064056,0006,400
1988-11-2164464562563042,0006,300
1988-11-1863164562064534,0006,450
1988-11-1764564562062062,0006,200
1988-11-1664066064065054,0006,500
1988-11-1564064563064538,0006,450
1988-11-1464064561061041,0006,100
1988-11-1164564562062044,0006,200
1988-11-1064064062062029,0006,200
1988-11-0964066163564130,0006,410
1988-11-086376406356409,0006,400
1988-11-0764065863165829,0006,580
1988-11-0568068565065070,0006,500
1988-11-04640698640680154,0006,800
1988-11-0264064562063290,0006,320
1988-11-0163564062763030,0006,300
1988-10-3163163161661719,0006,170
1988-10-2961163060663038,0006,300
1988-10-2861063461062181,0006,210
1988-10-2760661860160375,0006,030
1988-10-2662062060560643,0006,060
1988-10-2561962061062013,0006,200
1988-10-2460162060062040,0006,200
1988-10-2261062560062527,0006,250
1988-10-2160962760062083,0006,200
1988-10-2063963961062948,0006,290
1988-10-1961263360063284,0006,320
1988-10-1860561460561229,0006,120
1988-10-1761161461061453,0006,140
1988-10-1461864361864329,0006,430
1988-10-1361563361363327,0006,330
1988-10-1266066064065539,0006,550
1988-10-1166066066066020,0006,600
1988-10-0762166661066639,0006,660
1988-10-0662363062062042,0006,200
1988-10-046836836836831,0006,830
1988-10-0367569267468540,0006,850
1988-10-0168368567968520,0006,850
1988-09-3066968566568347,0006,830
1988-09-2963068563067054,0006,700
1988-09-2862063062063043,0006,300
1988-09-2762063261862071,0006,200
1988-09-2661463161061160,0006,110
1988-09-2463563761061941,0006,190
1988-09-22650650630630102,0006,300
1988-09-2166067065065075,0006,500
1988-09-2067867866066049,0006,600
1988-09-1969969968068021,0006,800
1988-09-1669769766967035,0006,700
1988-09-1371571771071713,0007,170
1988-09-1269370968070948,0007,090
1988-09-0970170568168239,0006,820
1988-09-0872072070070043,0007,000
1988-09-0770072769072735,0007,270
1988-09-067587597557558,0007,550
1988-09-0567674867674865,0007,480
1988-09-0368070067067036,0006,700
1988-09-0270070067069047,0006,900
1988-09-0170871168069032,0006,900
1988-08-3172972971071142,0007,110
1988-08-3070871570870921,0007,090
1988-08-2974074273073037,0007,300
1988-08-2773674573674015,0007,400
1988-08-2674575073573528,0007,350
1988-08-2575675674374535,0007,450
1988-08-2476476675275525,0007,550
1988-08-2379179176877615,0007,760
1988-08-2280580578079055,0007,900
1988-08-1981081578078864,0007,880
1988-08-1881583080080082,0008,000
1988-08-17798815798805111,0008,050
1988-08-1681081579879858,0007,980
1988-08-1582182181081060,0008,100
1988-08-1282583581181166,0008,110
1988-08-1183583581082879,0008,280
1988-08-10801850796824291,0008,240
1988-08-0982082580180142,0008,010
1988-08-0883983980181963,0008,190
1988-08-0682984882984040,0008,400
1988-08-05820840800839177,0008,390
1988-08-04759845759829240,0008,290
1988-08-0374074072073134,0007,310
1988-08-0276076073574023,0007,400
1988-08-0173074072074058,0007,400
1988-07-3072673172673114,0007,310
1988-07-2975076971671635,0007,160
1988-07-2878078575075050,0007,500
1988-07-27740798740790117,0007,900
1988-07-26738750706750113,0007,500
1988-07-2572876572875078,0007,500
1988-07-2377177574874835,0007,480
1988-07-22780785768770154,0007,700
1988-07-21785798765770107,0007,700
1988-07-2080080578578591,0007,850
1988-07-19802810760810241,0008,100
1988-07-18845845819821135,0008,210
1988-07-15840849821845214,0008,450
1988-07-14841860830830262,0008,300
1988-07-13870880836850540,0008,500
1988-07-12920924875876827,0008,760
1988-07-119109258989181,383,0009,180
1988-07-088909068718891,350,0008,890
1988-07-078488808408751,449,0008,750
1988-07-068178507958303,041,0008,300
1988-07-057248257158201,379,0008,200
1988-07-04712749712725141,0007,250
1988-07-0272572571071146,0007,110
1988-07-01681711651711108,0007,110
1988-06-3071671969169162,0006,910
1988-06-2973674071071091,0007,100
1988-06-28731758728730216,0007,300
1988-06-27745745725726222,0007,260
1988-06-25770770710725320,0007,250
1988-06-24685770685765576,0007,650
1988-06-2370670668569068,0006,900
1988-06-22680726680716168,0007,160
1988-06-2167068067068049,0006,800
1988-06-2065165164664680,0006,460
1988-06-17645665645651116,0006,510
1988-06-1666166564564672,0006,460
1988-06-1565866064665055,0006,500
1988-06-1467067065965925,0006,590
1988-06-1365567065566530,0006,650
1988-06-1067068065565562,0006,550
1988-06-09669680663671120,0006,710
1988-06-08659665650665105,0006,650
1988-06-0765966965965938,0006,590
1988-06-0666266765765781,0006,570
1988-06-0467067866566941,0006,690
1988-06-0366666766066148,0006,610
1988-06-0267967965665652,0006,560
1988-06-01666672655670106,0006,700
1988-05-31670681660665112,0006,650
1988-05-30675680652652131,0006,520
1988-05-2867568066066998,0006,690
1988-05-27668680665665110,0006,650
1988-05-26681685663665169,0006,650
1988-05-25690690661661123,0006,610
1988-05-2468069068068088,0006,800
1988-05-2368168466668062,0006,800
1988-05-2068969066667983,0006,790
1988-05-19690690670680114,0006,800
1988-05-18691700680685103,0006,850
1988-05-1771171269069050,0006,900
1988-05-1670071569971058,0007,100
1988-05-1371071067869094,0006,900
1988-05-1268871068869050,0006,900
1988-05-11720720679720168,0007,200
1988-05-1074874972072082,0007,200
1988-05-09720750720749186,0007,490
1988-05-0771571570571077,0007,100
1988-05-0672072670570591,0007,050
1988-05-02760765730730181,0007,300
1988-04-30769769735762144,0007,620
1988-04-287337917317691,617,0007,690
1988-04-27681735681729246,0007,290
1988-04-2669270067968179,0006,810
1988-04-25720720679682123,0006,820
1988-04-23725740705720445,0007,200
1988-04-22650715645705199,0007,050
1988-04-2165065564564571,0006,450
1988-04-2064564863663753,0006,370
1988-04-1964164764064761,0006,470
1988-04-1864464564064040,0006,400
1988-04-1564565064164139,0006,410
1988-04-1464764764164196,0006,410
1988-04-1364665164664762,0006,470
1988-04-1265466064564547,0006,450
1988-04-1166066064064245,0006,420
1988-04-0866066064064239,0006,420
1988-04-0767568066066062,0006,600
1988-04-0667568567567631,0006,760
1988-04-0569569566066153,0006,610
1988-04-04700708684695129,0006,950
1988-04-0265268065268017,0006,800
1988-04-0163765563764231,0006,420
1988-03-3164064163563639,0006,360
1988-03-3066066064065059,0006,500
1988-03-2966666664564535,0006,450
1988-03-2865066765066650,0006,660
1988-03-2666566565065072,0006,500
1988-03-2567067065065567,0006,550
1988-03-2467167565065557,0006,550
1988-03-2368168567567560,0006,750
1988-03-2268568567767768,0006,770
1988-03-1869069067568582,0006,850
1988-03-17690690670690132,0006,900
1988-03-1670170169069062,0006,900
1988-03-15690720690700100,0007,000
1988-03-1473573569070077,0007,000
1988-03-11750750725725222,0007,250
1988-03-10768768720720337,0007,200
1988-03-09720760719748549,0007,480
1988-03-0871172070571072,0007,100
1988-03-07739740700710152,0007,100
1988-03-05740750719740249,0007,400
1988-03-04690733690733415,0007,330
1988-03-03680690676680181,0006,800
1988-03-0266068066067582,0006,750
1988-03-0168469566566582,0006,650
1988-02-29682700674674107,0006,740
1988-02-2768969868068086,0006,800
1988-02-26710710670699224,0006,990
1988-02-25636726631720206,0007,200
1988-02-2463064462662656,0006,260
1988-02-23631635620626113,0006,260
1988-02-2264064963063053,0006,300
1988-02-19622639620638106,0006,380
1988-02-18630635620620207,0006,200
1988-02-17640640630635122,0006,350
1988-02-16652652640642104,0006,420
1988-02-15651660640642123,0006,420
1988-02-12665671650650103,0006,500
1988-02-1066567566067577,0006,750
1988-02-09668675639655135,0006,550
1988-02-0868069066867575,0006,750
1988-02-06670683652670120,0006,700
1988-02-05720720680680313,0006,800
1988-02-04734735692710397,0007,100
1988-02-03768775735735707,0007,350
1988-02-027107806807691,155,0007,690
1988-02-01680741680700627,0007,000
1988-01-30623680621680194,0006,800
1988-01-2963064062062075,0006,200
1988-01-28631635620625135,0006,250
1988-01-27625640620621171,0006,210
1988-01-26660661629629141,0006,290
1988-01-25620665620641235,0006,410
1988-01-23650650625625115,0006,250
1988-01-22665665640645107,0006,450
1988-01-21659670650665155,0006,650
1988-01-20700700650652177,0006,520
1988-01-19720720688700231,0007,000
1988-01-18690730670710466,0007,100
1988-01-14620660615660141,0006,600
1988-01-13626626600626123,0006,260
1988-01-12650650621626105,0006,260
1988-01-11640646627630223,0006,300
1988-01-08660670645650202,0006,500
1988-01-07700710650650179,0006,500
1988-01-06630710630690359,0006,900
1988-01-05661661615640161,0006,400
1988-01-0468068065065058,0006,500

分割・併合履歴 ： [2017-09-27]1株→0.1株