5609 日本鋳造(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3045645644144111,0004,410
1991-12-274504504504509,0004,500
1991-12-264694704604705,0004,700
1991-12-254804804694693,0004,690
1991-12-244944944804805,0004,800
1991-12-1952552550951930,0005,190
1991-12-1852953452052231,0005,220
1991-12-1749953049053032,0005,300
1991-12-1648750048750034,0005,000
1991-12-134804834804828,0004,820
1991-12-1248049348048215,0004,820
1991-12-114764804764802,0004,800
1991-12-1047550547547544,0004,750
1991-12-0945047545047517,0004,750
1991-12-064374484374436,0004,430
1991-12-0544044043643610,0004,360
1991-12-0445045043144015,0004,400
1991-12-034284504284506,0004,500
1991-12-0242742742542522,0004,250
1991-11-2943543642542524,0004,250
1991-11-2845045044044523,0004,450
1991-11-2745546045546021,0004,600
1991-11-2644545344545319,0004,530
1991-11-2547147146046010,0004,600
1991-11-2148248247047026,0004,700
1991-11-2048048348048311,0004,830
1991-11-1948649048049028,0004,900
1991-11-1849049148148164,0004,810
1991-11-1551051050550526,0005,050
1991-11-1451552051051012,0005,100
1991-11-1350851850851010,0005,100
1991-11-1251051050750711,0005,070
1991-11-1152852851051031,0005,100
1991-11-0850952150952117,0005,210
1991-11-0751551550650834,0005,080
1991-11-0651652151551525,0005,150
1991-11-0552152151651622,0005,160
1991-11-0152052051851830,0005,180
1991-10-3152252251852012,0005,200
1991-10-3051652551652026,0005,200
1991-10-2952553051551643,0005,160
1991-10-2852452852052527,0005,250
1991-10-2551752451152040,0005,200
1991-10-2451552451551542,0005,150
1991-10-2352952951652533,0005,250
1991-10-2253053052052056,0005,200
1991-10-2153054053053041,0005,300
1991-10-1851553951552541,0005,250
1991-10-1752252851551568,0005,150
1991-10-1653353352052134,0005,210
1991-10-1553653753353324,0005,330
1991-10-1453654153553515,0005,350
1991-10-1153854053553529,0005,350
1991-10-0953654053553533,0005,350
1991-10-0853555053554029,0005,400
1991-10-0754154553553549,0005,350
1991-10-0455156055055042,0005,500
1991-10-0355256054554553,0005,450
1991-10-0255055554655252,0005,520
1991-10-0155655954154183,0005,410
1991-09-3055056054555569,0005,550
1991-09-2753854953854074,0005,400
1991-09-2654154553653855,0005,380
1991-09-2554555753554079,0005,400
1991-09-2456556554855555,0005,550
1991-09-2058159255556169,0005,610
1991-09-19545565535565140,0005,650
1991-09-18545564540545106,0005,450
1991-09-1756056555055087,0005,500
1991-09-13541555540540130,0005,400
1991-09-1254054453053187,0005,310
1991-09-1154055053055050,0005,500
1991-09-1055155554554552,0005,450
1991-09-0955055554055086,0005,500
1991-09-0655057055056087,0005,600
1991-09-0556557654555179,0005,510
1991-09-04581587565575109,0005,750
1991-09-03619620570570107,0005,700
1991-09-02623634607617145,0006,170
1991-08-30615619602613187,0006,130
1991-08-29580600580600130,0006,000
1991-08-2854057053056056,0005,600
1991-08-2753054051154041,0005,400
1991-08-2656556552152135,0005,210
1991-08-2355656455056160,0005,610
1991-08-2255156954654687,0005,460
1991-08-2156157054054185,0005,410
1991-08-2051954151954164,0005,410
1991-08-1960060157957932,0005,790
1991-08-16629629605608144,0006,080
1991-08-15611620605619153,0006,190
1991-08-14610613600608180,0006,080
1991-08-13565600560600243,0006,000
1991-08-12550580540555263,0005,550
1991-08-09585585540550172,0005,500
1991-08-08615615580585351,0005,850
1991-08-07610635596606197,0006,060
1991-08-06625635610610184,0006,100
1991-08-05659659635648116,0006,480
1991-08-02630669630664288,0006,640
1991-08-01615630605620124,0006,200
1991-07-31660669623623172,0006,230
1991-07-30679680637669297,0006,690
1991-07-29642682640670629,0006,700
1991-07-26557625550603636,0006,030
1991-07-25546553540547156,0005,470
1991-07-2453054052054041,0005,400
1991-07-2355555552052061,0005,200
1991-07-2252855552855529,0005,550
1991-07-1956056055955952,0005,590
1991-07-1854956054056026,0005,600
1991-07-1756056055555917,0005,590
1991-07-1656456555056037,0005,600
1991-07-1555056053956018,0005,600
1991-07-1253057053056015,0005,600
1991-07-1154554553053015,0005,300
1991-07-1051654551054553,0005,450
1991-07-0953053049551532,0005,150
1991-07-085405405405403,0005,400
1991-07-0558558555057065,0005,700
1991-07-0458058556058539,0005,850
1991-07-0360060759559511,0005,950
1991-07-026106106076072,0006,070
1991-07-0162062060060020,0006,000
1991-06-2858461058061021,0006,100
1991-06-2760560558558510,0005,850
1991-06-2659860559860533,0006,050
1991-06-256036106006008,0006,000
1991-06-2461061560560529,0006,050
1991-06-2160160560060033,0006,000
1991-06-2060060560060527,0006,050
1991-06-1961061059059865,0005,980
1991-06-1863863861861816,0006,180
1991-06-1761563961563924,0006,390
1991-06-1461062060860866,0006,080
1991-06-1361061060060453,0006,040
1991-06-1262162160060072,0006,000
1991-06-1164464562062045,0006,200
1991-06-106506506506505,0006,500
1991-06-076656656526526,0006,520
1991-06-0665967065965912,0006,590
1991-06-0567867867567639,0006,760
1991-06-046826826796798,0006,790
1991-06-0368568668068227,0006,820
1991-05-3167968667068286,0006,820
1991-05-3062066562066525,0006,650
1991-05-2961061960060053,0006,000
1991-05-2861362060461024,0006,100
1991-05-276026116016116,0006,110
1991-05-2460661060060041,0006,000
1991-05-2362162260560514,0006,050
1991-05-2261963061962017,0006,200
1991-05-2162062061061016,0006,100
1991-05-2063163162062017,0006,200
1991-05-1763264963163110,0006,310
1991-05-1665065062963022,0006,300
1991-05-1565766065065012,0006,500
1991-05-1466866865565521,0006,550
1991-05-1367067166066026,0006,600
1991-05-1067067066066011,0006,600
1991-05-0966566566066021,0006,600
1991-05-0866567066267064,0006,700
1991-05-0767967966066030,0006,600
1991-05-0267069166966925,0006,690
1991-05-0167167866766820,0006,680
1991-04-306676686676678,0006,670
1991-04-2666767766167716,0006,770
1991-04-2567367666766723,0006,670
1991-04-2467668066866835,0006,680
1991-04-2366866866666816,0006,680
1991-04-2270870868268833,0006,880
1991-04-1970270570270524,0007,050
1991-04-1870170970170142,0007,010
1991-04-1770971070070019,0007,000
1991-04-1671971970270271,0007,020
1991-04-1570071970071955,0007,190
1991-04-1270070068168147,0006,810
1991-04-1167569567569052,0006,900
1991-04-1066567066066562,0006,650
1991-04-0968068066166518,0006,650
1991-04-0868068067567534,0006,750
1991-04-0566567566567323,0006,730
1991-04-0467067066566513,0006,650
1991-04-0367067866066016,0006,600
1991-04-0266267965067939,0006,790
1991-04-0168269066066021,0006,600
1991-03-2966066066066011,0006,600
1991-03-2867167166267024,0006,700
1991-03-2767067066066019,0006,600
1991-03-2667168165565519,0006,550
1991-03-2570070066567024,0006,700
1991-03-2271471469069024,0006,900
1991-03-2070071569571512,0007,150
1991-03-1971071969071951,0007,190
1991-03-1870072070071035,0007,100
1991-03-1570070069169143,0006,910
1991-03-1470071069569553,0006,950
1991-03-1371071270070528,0007,050
1991-03-1271572071071523,0007,150
1991-03-1173974071572520,0007,250
1991-03-0871574070074054,0007,400
1991-03-0776076071071575,0007,150
1991-03-06760760750759108,0007,590
1991-03-05690750690740218,0007,400
1991-03-0466068366068078,0006,800
1991-03-0165065564064059,0006,400
1991-02-2866566765065061,0006,500
1991-02-2767067065165540,0006,550
1991-02-2668868867067029,0006,700
1991-02-2568968967068920,0006,890
1991-02-2267169067069024,0006,900
1991-02-2169970569069014,0006,900
1991-02-2068869966069932,0006,990
1991-02-1969069968069095,0006,900
1991-02-1863668063668043,0006,800
1991-02-1565066062562548,0006,250
1991-02-1462364060064071,0006,400
1991-02-1363363361262299,0006,220
1991-02-1264864862063079,0006,300
1991-02-0768070068069942,0006,990
1991-02-0664067064066032,0006,600
1991-02-0563064063063029,0006,300
1991-02-0455058055058077,0005,800
1991-01-2588088086087044,0008,700
1991-01-2488989088889020,0008,900
1991-01-2389089588789027,0008,900
1991-01-2189590089590015,0009,000
1991-01-1890991589891258,0009,120
1991-01-1786990185790198,0009,010
1991-01-1488590088590032,0009,000
1991-01-1191591591591518,0009,150
1991-01-1089592089591062,0009,100
1991-01-0989991089990533,0009,050
1991-01-049499499499491,0009,490

分割・併合履歴 : [2017-09-27]1株→0.1株