5609 日本鋳造(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-2990090089990012,0009,000
1989-12-2890190890090010,0009,000
1989-12-2790091088288231,0008,820
1989-12-2692092089789729,0008,970
1989-12-2589790089190024,0009,000
1989-12-2290190187287238,0008,720
1989-12-2190190690090122,0009,010
1989-12-2090990990090131,0009,010
1989-12-1990491090290947,0009,090
1989-12-1890191190190155,0009,010
1989-12-1592592591091025,0009,100
1989-12-1491392591391744,0009,170
1989-12-1392593091191245,0009,120
1989-12-1293094092292230,0009,220
1989-12-1192094092093030,0009,300
1989-12-0893194091293053,0009,300
1989-12-0793094093093051,0009,300
1989-12-0695596094595089,0009,500
1989-12-05950978937960298,0009,600
1989-12-04975982951951397,0009,510
1989-12-01910961900961397,0009,610
1989-11-30870885867885119,0008,850
1989-11-2987087086086525,0008,650
1989-11-2887187986687034,0008,700
1989-11-2788088387087056,0008,700
1989-11-2486887085586339,0008,630
1989-11-2286086084886048,0008,600
1989-11-2186086084584530,0008,450
1989-11-2086286584284335,0008,430
1989-11-1784686083586051,0008,600
1989-11-1684085684085020,0008,500
1989-11-1587087085085064,0008,500
1989-11-1487687687087034,0008,700
1989-11-1386286286086024,0008,600
1989-11-1085385383283222,0008,320
1989-11-0986988086987315,0008,730
1989-11-0883587583087527,0008,750
1989-11-0783984583583512,0008,350
1989-11-0683084183084114,0008,410
1989-11-0283583582683031,0008,300
1989-11-0184984983583616,0008,360
1989-10-3185085583283231,0008,320
1989-10-3086086085085026,0008,500
1989-10-2784686084685029,0008,500
1989-10-2686587086086028,0008,600
1989-10-2587087086186544,0008,650
1989-10-24870870846860114,0008,600
1989-10-2387088087087029,0008,700
1989-10-2087087686086038,0008,600
1989-10-1986388086086062,0008,600
1989-10-1887988086086915,0008,690
1989-10-1784686084686027,0008,600
1989-10-1683085083084531,0008,450
1989-10-1388688686286246,0008,620
1989-10-1288288385385341,0008,530
1989-10-11915920876885133,0008,850
1989-10-09875910871905121,0009,050
1989-10-0687087085387070,0008,700
1989-10-05850870845845110,0008,450
1989-10-0485086083584344,0008,430
1989-10-0384084083083541,0008,350
1989-10-0282084081681729,0008,170
1989-09-2983583582182118,0008,210
1989-09-2881584581582515,0008,250
1989-09-2784685681581582,0008,150
1989-09-26790840790840129,0008,400
1989-09-2584084079179165,0007,910
1989-09-2283883882083027,0008,300
1989-09-2182583982083934,0008,390
1989-09-2084584582082520,0008,250
1989-09-1985085083084142,0008,410
1989-09-1881484381484020,0008,400
1989-09-1480681580681025,0008,100
1989-09-1380581080580520,0008,050
1989-09-1280181079081092,0008,100
1989-09-1181683081681812,0008,180
1989-09-0883083182682646,0008,260
1989-09-0783484082683038,0008,300
1989-09-0684084083183127,0008,310
1989-09-0584084083083321,0008,330
1989-09-0485085082582524,0008,250
1989-09-0185186084185065,0008,500
1989-08-3186386384884880,0008,480
1989-08-3085086084085358,0008,530
1989-08-2984285584085028,0008,500
1989-08-2884285584284234,0008,420
1989-08-2584485583884031,0008,400
1989-08-2484184584084125,0008,410
1989-08-2385085084384329,0008,430
1989-08-2285586085085029,0008,500
1989-08-2186086585085432,0008,540
1989-08-1885186085085148,0008,510
1989-08-1785086085085027,0008,500
1989-08-1684085584085084,0008,500
1989-08-1584185084085030,0008,500
1989-08-1484184183583919,0008,390
1989-08-118568568438437,0008,430
1989-08-1084585082585055,0008,500
1989-08-0985085084084129,0008,410
1989-08-0886587184084027,0008,400
1989-08-0785187585187512,0008,750
1989-08-0486086083884517,0008,450
1989-08-0385986085085116,0008,510
1989-08-0284587984587932,0008,790
1989-08-0185586083083525,0008,350
1989-07-3186986985585514,0008,550
1989-07-2883885983685917,0008,590
1989-07-2783183682483514,0008,350
1989-07-2684884883083016,0008,300
1989-07-2585985984884811,0008,480
1989-07-2484986084985917,0008,590
1989-07-2186086084984939,0008,490
1989-07-2085786085786030,0008,600
1989-07-1987087085585935,0008,590
1989-07-1886587586087313,0008,730
1989-07-1788488485185147,0008,510
1989-07-1487888886288095,0008,800
1989-07-13870890848848123,0008,480
1989-07-12792830792830104,0008,300
1989-07-1179380079280013,0008,000
1989-07-1080480479079230,0007,920
1989-07-0779179279179219,0007,920
1989-07-0679781079779730,0007,970
1989-07-058108108108105,0008,100
1989-07-0480082079082024,0008,200
1989-07-0379080878180816,0008,080
1989-06-3081981979579514,0007,950
1989-06-2980182080082023,0008,200
1989-06-2881982079582064,0008,200
1989-06-2781082080082043,0008,200
1989-06-268118118108106,0008,100
1989-06-2382182181081112,0008,110
1989-06-2281083080081145,0008,110
1989-06-2180880880180620,0008,060
1989-06-2081081080081013,0008,100
1989-06-1983083081581518,0008,150
1989-06-1681081580381023,0008,100
1989-06-1581282081081032,0008,100
1989-06-1481682781681616,0008,160
1989-06-1381683081081042,0008,100
1989-06-1281784081081046,0008,100
1989-06-0981681781181424,0008,140
1989-06-0882182181081038,0008,100
1989-06-0781581581081113,0008,110
1989-06-0682083082082028,0008,200
1989-06-0584084083083029,0008,300
1989-06-0284085083683618,0008,360
1989-06-0184484984084040,0008,400
1989-05-3186086084084556,0008,450
1989-05-3085085083284060,0008,400
1989-05-2986086084084027,0008,400
1989-05-2685585584084823,0008,480
1989-05-2584886084585015,0008,500
1989-05-2485586584586530,0008,650
1989-05-2386086084586065,0008,600
1989-05-2285986285586024,0008,600
1989-05-1985086084584525,0008,450
1989-05-1884285084084035,0008,400
1989-05-1785286783283233,0008,320
1989-05-1686086985085023,0008,500
1989-05-1587087186086032,0008,600
1989-05-1287288186086018,0008,600
1989-05-1187788187087023,0008,700
1989-05-1085988585587024,0008,700
1989-05-0989489485085069,0008,500
1989-05-0886090085589554,0008,950
1989-05-0283985083085061,0008,500
1989-05-0183584583084021,0008,400
1989-04-2883184081184061,0008,400
1989-04-2783584083183123,0008,310
1989-04-2683386083083048,0008,300
1989-04-2584084082183035,0008,300
1989-04-2486086083083038,0008,300
1989-04-2185185183085091,0008,500
1989-04-2085386185085067,0008,500
1989-04-19859860840850108,0008,500
1989-04-1886186185685727,0008,570
1989-04-1787087085585537,0008,550
1989-04-1487888085585549,0008,550
1989-04-1389089086686835,0008,680
1989-04-1292292889089072,0008,900
1989-04-11900920882920190,0009,200
1989-04-10871900840900186,0009,000
1989-04-0787088285185131,0008,510
1989-04-0685487085487059,0008,700
1989-04-0587188584184445,0008,440
1989-04-0486987085187067,0008,700
1989-04-0391091188188240,0008,820
1989-03-3191593089991070,0009,100
1989-03-3092094390790749,0009,070
1989-03-2995095090093070,0009,300
1989-03-28890945890940144,0009,400
1989-03-27900905889900149,0009,000
1989-03-24900914880899421,0008,990
1989-03-23818885818880145,0008,800
1989-03-2284084081082057,0008,200
1989-03-2084884880080095,0008,000
1989-03-1786086083883875,0008,380
1989-03-1687187585585534,0008,550
1989-03-1589989987587542,0008,750
1989-03-1485688085088045,0008,800
1989-03-1386188585085050,0008,500
1989-03-1086087585186163,0008,610
1989-03-0987588986087043,0008,700
1989-03-0889089987587533,0008,750
1989-03-0790590587590037,0009,000
1989-03-0690490987090042,0009,000
1989-03-0393794889589581,0008,950
1989-03-0289894589693884,0009,380
1989-03-01880898872898122,0008,980
1989-02-2889090086088293,0008,820
1989-02-27920920874905137,0009,050
1989-02-23949955930930188,0009,300
1989-02-22994994950953233,0009,530
1989-02-211,0001,010956995276,0009,950
1989-02-201,0501,050991991313,0009,910
1989-02-179901,0409501,040694,00010,400
1989-02-161,0501,050990990724,0009,900
1989-02-151,0901,1301,0401,0603,353,00010,600
1989-02-149561,0709501,0702,277,00010,700
1989-02-13980980948961925,0009,610
1989-02-10889970876970872,0009,700
1989-02-09890895875885418,0008,850
1989-02-08890890861884916,0008,840
1989-02-07849895841875771,0008,750
1989-02-06849850835850151,0008,500
1989-02-03832849820840184,0008,400
1989-02-0281583981582680,0008,260
1989-02-01811820811820103,0008,200
1989-01-31810820800806101,0008,060
1989-01-30830840805806105,0008,060
1989-01-2881681880080035,0008,000
1989-01-2782082981581598,0008,150
1989-01-26820820800816101,0008,160
1989-01-25788820788815108,0008,150
1989-01-2478679578179523,0007,950
1989-01-2379681578679734,0007,970
1989-01-2081281479680090,0008,000
1989-01-19840844805812106,0008,120
1989-01-18818855818845343,0008,450
1989-01-17773809768805178,0008,050
1989-01-1376678576678543,0007,850
1989-01-1275178875178590,0007,850
1989-01-1177077075976172,0007,610
1989-01-1076078076077297,0007,720
1989-01-0975076074076052,0007,600
1989-01-0674875973974067,0007,400
1989-01-0577078075875822,0007,580
1989-01-0478979478078017,0007,800

分割・併合履歴 : [2017-09-27]1株→0.1株