5609 日本鋳造(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	237	237	235	237	11,000	2,370
1992-12-29	242	245	240	242	12,000	2,420
1992-12-28	242	243	242	242	7,000	2,420
1992-12-25	240	241	240	241	10,000	2,410
1992-12-24	247	247	240	240	12,000	2,400
1992-12-22	250	250	245	245	4,000	2,450
1992-12-21	250	250	245	245	15,000	2,450
1992-12-18	246	255	242	254	24,000	2,540
1992-12-17	255	255	245	245	22,000	2,450
1992-12-16	260	260	250	250	9,000	2,500
1992-12-15	240	260	240	260	31,000	2,600
1992-12-14	253	256	250	250	38,000	2,500
1992-12-11	250	260	250	252	22,000	2,520
1992-12-10	250	255	248	248	19,000	2,480
1992-12-09	250	255	241	250	34,000	2,500
1992-12-08	256	259	250	255	16,000	2,550
1992-12-07	261	268	256	256	79,000	2,560
1992-12-04	258	277	256	256	347,000	2,560
1992-12-03	243	256	243	255	431,000	2,550
1992-12-02	236	236	231	232	14,000	2,320
1992-12-01	237	244	231	231	19,000	2,310
1992-11-30	236	240	230	230	49,000	2,300
1992-11-27	230	230	230	230	10,000	2,300
1992-11-26	249	249	248	248	3,000	2,480
1992-11-25	249	249	249	249	3,000	2,490
1992-11-24	250	258	250	250	8,000	2,500
1992-11-20	250	250	248	248	15,000	2,480
1992-11-19	250	250	250	250	26,000	2,500
1992-11-18	216	220	216	217	4,000	2,170
1992-11-17	218	220	218	220	7,000	2,200
1992-11-16	232	232	225	225	6,000	2,250
1992-11-13	220	232	220	232	5,000	2,320
1992-11-12	225	228	225	225	17,000	2,250
1992-11-11	227	227	220	220	10,000	2,200
1992-11-10	212	218	212	217	31,000	2,170
1992-11-09	243	243	230	230	4,000	2,300
1992-11-06	245	245	240	245	11,000	2,450
1992-11-05	260	260	245	245	10,000	2,450
1992-11-04	245	260	245	260	11,000	2,600
1992-11-02	245	245	245	245	7,000	2,450
1992-10-30	249	249	245	245	12,000	2,450
1992-10-29	252	252	248	248	18,000	2,480
1992-10-28	253	253	250	251	34,000	2,510
1992-10-27	265	265	253	253	6,000	2,530
1992-10-26	255	255	254	255	7,000	2,550
1992-10-23	255	255	253	253	21,000	2,530
1992-10-22	261	261	260	260	22,000	2,600
1992-10-21	265	265	265	265	5,000	2,650
1992-10-20	260	261	260	260	7,000	2,600
1992-10-19	275	275	260	260	33,000	2,600
1992-10-16	270	270	270	270	8,000	2,700
1992-10-15	272	272	265	265	4,000	2,650
1992-10-14	262	272	262	267	10,000	2,670
1992-10-13	261	261	260	260	35,000	2,600
1992-10-12	262	263	260	260	20,000	2,600
1992-10-09	266	266	260	260	34,000	2,600
1992-10-08	270	270	265	265	23,000	2,650
1992-10-07	262	266	260	265	43,000	2,650
1992-10-06	270	270	260	261	35,000	2,610
1992-10-05	280	285	275	275	16,000	2,750
1992-10-02	280	283	278	278	12,000	2,780
1992-10-01	272	275	270	274	21,000	2,740
1992-09-30	276	283	260	275	54,000	2,750
1992-09-29	276	276	271	275	23,000	2,750
1992-09-28	313	313	310	310	29,000	3,100
1992-09-25	314	316	306	310	91,000	3,100
1992-09-24	269	300	269	299	196,000	2,990
1992-09-22	270	275	267	269	25,000	2,690
1992-09-21	280	282	280	280	10,000	2,800
1992-09-18	275	285	270	285	12,000	2,850
1992-09-17	277	290	268	290	23,000	2,900
1992-09-16	298	298	279	282	18,000	2,820
1992-09-14	299	299	290	293	28,000	2,930
1992-09-11	305	308	300	300	42,000	3,000
1992-09-10	301	310	301	305	32,000	3,050
1992-09-09	304	304	290	300	17,000	3,000
1992-09-08	310	310	304	304	32,000	3,040
1992-09-07	309	319	305	305	69,000	3,050
1992-09-04	308	313	305	305	157,000	3,050
1992-09-03	305	310	300	308	115,000	3,080
1992-09-02	317	317	317	317	11,000	3,170
1992-09-01	325	330	302	302	58,000	3,020
1992-08-31	301	330	301	320	38,000	3,200
1992-08-28	280	305	280	300	70,000	3,000
1992-08-27	265	280	265	280	35,000	2,800
1992-08-26	276	276	260	265	41,000	2,650
1992-08-25	285	288	280	281	32,000	2,810
1992-08-24	265	290	265	280	63,000	2,800
1992-08-21	232	265	230	265	54,000	2,650
1992-08-20	209	220	206	220	63,000	2,200
1992-08-19	206	206	200	206	24,000	2,060
1992-08-18	213	213	206	206	25,000	2,060
1992-08-17	214	217	210	212	43,000	2,120
1992-08-14	190	210	190	209	57,000	2,090
1992-08-13	205	205	190	190	32,000	1,900
1992-08-12	240	240	220	220	21,000	2,200
1992-08-11	245	245	235	245	28,000	2,450
1992-08-10	240	250	240	250	7,000	2,500
1992-08-07	264	265	250	250	12,000	2,500
1992-08-06	265	265	245	264	21,000	2,640
1992-08-05	283	283	265	265	8,000	2,650
1992-08-04	271	288	270	288	14,000	2,880
1992-08-03	299	299	280	280	20,000	2,800
1992-07-31	310	310	296	296	6,000	2,960
1992-07-29	320	320	320	320	6,000	3,200
1992-07-28	320	320	320	320	3,000	3,200
1992-07-27	330	330	330	330	3,000	3,300
1992-07-24	321	330	320	330	10,000	3,300
1992-07-23	320	320	320	320	14,000	3,200
1992-07-22	322	335	322	335	13,000	3,350
1992-07-21	330	330	325	330	18,000	3,300
1992-07-20	345	345	340	340	10,000	3,400
1992-07-17	346	346	345	345	10,000	3,450
1992-07-16	350	350	348	348	9,000	3,480
1992-07-15	350	350	350	350	27,000	3,500
1992-07-14	351	351	351	351	7,000	3,510
1992-07-13	351	351	350	350	5,000	3,500
1992-07-10	351	351	350	351	22,000	3,510
1992-07-09	356	356	350	351	11,000	3,510
1992-07-08	366	366	356	356	2,000	3,560
1992-07-07	369	369	361	361	7,000	3,610
1992-07-06	380	380	375	375	3,000	3,750
1992-07-03	379	380	379	380	11,000	3,800
1992-07-02	379	379	379	379	58,000	3,790
1992-07-01	347	380	345	380	42,000	3,800
1992-06-30	360	360	347	347	68,000	3,470
1992-06-29	360	360	360	360	3,000	3,600
1992-06-26	360	360	354	360	7,000	3,600
1992-06-25	365	365	360	360	2,000	3,600
1992-06-24	380	380	366	366	12,000	3,660
1992-06-23	355	375	345	375	22,000	3,750
1992-06-22	375	375	365	365	4,000	3,650
1992-06-19	375	375	370	370	9,000	3,700
1992-06-18	375	375	359	375	26,000	3,750
1992-06-17	375	375	360	375	26,000	3,750
1992-06-16	375	380	375	380	5,000	3,800
1992-06-15	380	380	380	380	1,000	3,800
1992-06-12	385	385	381	381	11,000	3,810
1992-06-11	385	385	385	385	2,000	3,850
1992-06-10	375	375	370	370	20,000	3,700
1992-06-09	375	375	375	375	4,000	3,750
1992-06-05	390	390	390	390	10,000	3,900
1992-06-04	390	390	390	390	10,000	3,900
1992-06-03	403	403	390	390	3,000	3,900
1992-06-02	400	409	400	405	8,000	4,050
1992-06-01	400	400	400	400	1,000	4,000
1992-05-29	400	405	400	405	9,000	4,050
1992-05-28	400	400	390	395	16,000	3,950
1992-05-27	381	403	380	403	30,000	4,030
1992-05-26	395	395	385	390	19,000	3,900
1992-05-25	400	400	391	395	5,000	3,950
1992-05-22	395	415	395	400	31,000	4,000
1992-05-21	408	410	400	400	16,000	4,000
1992-05-20	415	415	408	408	6,000	4,080
1992-05-19	407	415	407	411	20,000	4,110
1992-05-18	410	410	405	405	14,000	4,050
1992-05-15	427	429	415	415	26,000	4,150
1992-05-14	430	432	425	428	22,000	4,280
1992-05-13	440	440	425	425	18,000	4,250
1992-05-12	440	460	440	460	76,000	4,600
1992-05-11	410	435	410	435	32,000	4,350
1992-05-08	409	410	405	405	17,000	4,050
1992-05-07	391	411	388	410	45,000	4,100
1992-05-06	380	397	370	390	43,000	3,900
1992-05-01	385	385	375	375	14,000	3,750
1992-04-30	395	400	394	397	23,000	3,970
1992-04-28	360	400	360	400	45,000	4,000
1992-04-27	361	370	360	365	10,000	3,650
1992-04-24	354	354	350	351	59,000	3,510
1992-04-23	352	352	342	349	34,000	3,490
1992-04-22	355	355	350	350	22,000	3,500
1992-04-21	370	370	356	360	48,000	3,600
1992-04-20	398	398	370	370	19,000	3,700
1992-04-17	399	399	390	398	24,000	3,980
1992-04-16	390	400	390	400	24,000	4,000
1992-04-15	370	385	370	385	58,000	3,850
1992-04-14	370	370	360	360	51,000	3,600
1992-04-13	390	390	365	365	55,000	3,650
1992-04-10	360	360	360	360	4,000	3,600
1992-04-09	370	370	350	360	64,000	3,600
1992-04-07	410	410	390	390	26,000	3,900
1992-04-06	428	428	410	410	15,000	4,100
1992-03-31	504	504	493	493	16,000	4,930
1992-03-30	499	508	499	505	342,000	5,050
1992-03-27	498	500	489	499	82,000	4,990
1992-03-26	460	500	460	500	39,000	5,000
1992-03-23	495	500	494	500	7,000	5,000
1992-03-19	454	500	454	500	24,000	5,000
1992-03-18	491	491	449	450	47,000	4,500
1992-03-17	505	510	480	510	44,000	5,100
1992-03-16	530	531	519	525	24,000	5,250
1992-03-13	530	540	500	531	58,000	5,310
1992-03-12	500	520	497	520	432,000	5,200
1992-03-11	500	513	494	500	444,000	5,000
1992-03-10	519	519	500	500	17,000	5,000
1992-03-09	545	545	530	530	19,000	5,300
1992-03-06	515	540	515	540	50,000	5,400
1992-03-05	540	540	521	540	35,000	5,400
1992-03-04	541	549	520	548	51,000	5,480
1992-03-03	553	553	534	551	37,000	5,510
1992-03-02	549	554	540	554	58,000	5,540
1992-02-28	539	552	520	550	79,000	5,500
1992-02-27	558	558	539	544	58,000	5,440
1992-02-26	545	555	540	553	131,000	5,530
1992-02-25	559	559	535	535	117,000	5,350
1992-02-24	550	570	549	565	402,000	5,650
1992-02-21	518	547	518	547	267,000	5,470
1992-02-20	495	525	495	519	58,000	5,190
1992-02-19	515	530	500	500	209,000	5,000
1992-02-18	505	540	501	520	163,000	5,200
1992-02-17	481	500	481	500	105,000	5,000
1992-02-14	520	520	485	491	93,000	4,910
1992-02-13	506	551	500	520	434,000	5,200
1992-02-12	453	516	452	516	194,000	5,160
1992-02-10	434	459	431	453	68,000	4,530
1992-02-07	440	444	435	439	38,000	4,390
1992-02-06	415	445	415	444	74,000	4,440
1992-02-05	408	420	403	410	43,000	4,100
1992-02-04	400	406	395	402	52,000	4,020
1992-02-03	408	408	395	395	44,000	3,950
1992-01-31	378	378	378	378	4,000	3,780
1992-01-30	381	385	377	377	31,000	3,770
1992-01-29	390	392	380	380	31,000	3,800
1992-01-28	390	392	380	390	36,000	3,900
1992-01-27	395	396	390	395	30,000	3,950
1992-01-24	420	420	400	400	27,000	4,000
1992-01-23	414	425	410	410	28,000	4,100
1992-01-22	425	425	405	409	67,000	4,090
1992-01-21	423	423	420	420	16,000	4,200
1992-01-20	459	459	455	455	2,000	4,550
1992-01-17	435	460	435	460	13,000	4,600
1992-01-16	455	455	445	445	6,000	4,450
1992-01-14	450	450	450	450	8,000	4,500
1992-01-13	469	469	425	425	15,000	4,250
1992-01-10	446	473	440	473	35,000	4,730
1992-01-09	443	450	438	450	23,000	4,500
1992-01-08	432	437	432	435	9,000	4,350
1992-01-07	454	454	430	430	23,000	4,300
1992-01-06	454	454	454	454	3,000	4,540

分割・併合履歴： [2017-09-27]1株→0.1株