1. HOME >
  2. 株価時系列 >
  3. 5609 >
  4. 1992年

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
1992-12-3023723723523711,0002,370
1992-12-2924224524024212,0002,420
1992-12-282422432422427,0002,420
1992-12-2524024124024110,0002,410
1992-12-2424724724024012,0002,400
1992-12-222502502452454,0002,450
1992-12-2125025024524515,0002,450
1992-12-1824625524225424,0002,540
1992-12-1725525524524522,0002,450
1992-12-162602602502509,0002,500
1992-12-1524026024026031,0002,600
1992-12-1425325625025038,0002,500
1992-12-1125026025025222,0002,520
1992-12-1025025524824819,0002,480
1992-12-0925025524125034,0002,500
1992-12-0825625925025516,0002,550
1992-12-0726126825625679,0002,560
1992-12-04258277256256347,0002,560
1992-12-03243256243255431,0002,550
1992-12-0223623623123214,0002,320
1992-12-0123724423123119,0002,310
1992-11-3023624023023049,0002,300
1992-11-2723023023023010,0002,300
1992-11-262492492482483,0002,480
1992-11-252492492492493,0002,490
1992-11-242502582502508,0002,500
1992-11-2025025024824815,0002,480
1992-11-1925025025025026,0002,500
1992-11-182162202162174,0002,170
1992-11-172182202182207,0002,200
1992-11-162322322252256,0002,250
1992-11-132202322202325,0002,320
1992-11-1222522822522517,0002,250
1992-11-1122722722022010,0002,200
1992-11-1021221821221731,0002,170
1992-11-092432432302304,0002,300
1992-11-0624524524024511,0002,450
1992-11-0526026024524510,0002,450
1992-11-0424526024526011,0002,600
1992-11-022452452452457,0002,450
1992-10-3024924924524512,0002,450
1992-10-2925225224824818,0002,480
1992-10-2825325325025134,0002,510
1992-10-272652652532536,0002,530
1992-10-262552552542557,0002,550
1992-10-2325525525325321,0002,530
1992-10-2226126126026022,0002,600
1992-10-212652652652655,0002,650
1992-10-202602612602607,0002,600
1992-10-1927527526026033,0002,600
1992-10-162702702702708,0002,700
1992-10-152722722652654,0002,650
1992-10-1426227226226710,0002,670
1992-10-1326126126026035,0002,600
1992-10-1226226326026020,0002,600
1992-10-0926626626026034,0002,600
1992-10-0827027026526523,0002,650
1992-10-0726226626026543,0002,650
1992-10-0627027026026135,0002,610
1992-10-0528028527527516,0002,750
1992-10-0228028327827812,0002,780
1992-10-0127227527027421,0002,740
1992-09-3027628326027554,0002,750
1992-09-2927627627127523,0002,750
1992-09-2831331331031029,0003,100
1992-09-2531431630631091,0003,100
1992-09-24269300269299196,0002,990
1992-09-2227027526726925,0002,690
1992-09-2128028228028010,0002,800
1992-09-1827528527028512,0002,850
1992-09-1727729026829023,0002,900
1992-09-1629829827928218,0002,820
1992-09-1429929929029328,0002,930
1992-09-1130530830030042,0003,000
1992-09-1030131030130532,0003,050
1992-09-0930430429030017,0003,000
1992-09-0831031030430432,0003,040
1992-09-0730931930530569,0003,050
1992-09-04308313305305157,0003,050
1992-09-03305310300308115,0003,080
1992-09-0231731731731711,0003,170
1992-09-0132533030230258,0003,020
1992-08-3130133030132038,0003,200
1992-08-2828030528030070,0003,000
1992-08-2726528026528035,0002,800
1992-08-2627627626026541,0002,650
1992-08-2528528828028132,0002,810
1992-08-2426529026528063,0002,800
1992-08-2123226523026554,0002,650
1992-08-2020922020622063,0002,200
1992-08-1920620620020624,0002,060
1992-08-1821321320620625,0002,060
1992-08-1721421721021243,0002,120
1992-08-1419021019020957,0002,090
1992-08-1320520519019032,0001,900
1992-08-1224024022022021,0002,200
1992-08-1124524523524528,0002,450
1992-08-102402502402507,0002,500
1992-08-0726426525025012,0002,500
1992-08-0626526524526421,0002,640
1992-08-052832832652658,0002,650
1992-08-0427128827028814,0002,880
1992-08-0329929928028020,0002,800
1992-07-313103102962966,0002,960
1992-07-293203203203206,0003,200
1992-07-283203203203203,0003,200
1992-07-273303303303303,0003,300
1992-07-2432133032033010,0003,300
1992-07-2332032032032014,0003,200
1992-07-2232233532233513,0003,350
1992-07-2133033032533018,0003,300
1992-07-2034534534034010,0003,400
1992-07-1734634634534510,0003,450
1992-07-163503503483489,0003,480
1992-07-1535035035035027,0003,500
1992-07-143513513513517,0003,510
1992-07-133513513503505,0003,500
1992-07-1035135135035122,0003,510
1992-07-0935635635035111,0003,510
1992-07-083663663563562,0003,560
1992-07-073693693613617,0003,610
1992-07-063803803753753,0003,750
1992-07-0337938037938011,0003,800
1992-07-0237937937937958,0003,790
1992-07-0134738034538042,0003,800
1992-06-3036036034734768,0003,470
1992-06-293603603603603,0003,600
1992-06-263603603543607,0003,600
1992-06-253653653603602,0003,600
1992-06-2438038036636612,0003,660
1992-06-2335537534537522,0003,750
1992-06-223753753653654,0003,650
1992-06-193753753703709,0003,700
1992-06-1837537535937526,0003,750
1992-06-1737537536037526,0003,750
1992-06-163753803753805,0003,800
1992-06-153803803803801,0003,800
1992-06-1238538538138111,0003,810
1992-06-113853853853852,0003,850
1992-06-1037537537037020,0003,700
1992-06-093753753753754,0003,750
1992-06-0539039039039010,0003,900
1992-06-0439039039039010,0003,900
1992-06-034034033903903,0003,900
1992-06-024004094004058,0004,050
1992-06-014004004004001,0004,000
1992-05-294004054004059,0004,050
1992-05-2840040039039516,0003,950
1992-05-2738140338040330,0004,030
1992-05-2639539538539019,0003,900
1992-05-254004003913955,0003,950
1992-05-2239541539540031,0004,000
1992-05-2140841040040016,0004,000
1992-05-204154154084086,0004,080
1992-05-1940741540741120,0004,110
1992-05-1841041040540514,0004,050
1992-05-1542742941541526,0004,150
1992-05-1443043242542822,0004,280
1992-05-1344044042542518,0004,250
1992-05-1244046044046076,0004,600
1992-05-1141043541043532,0004,350
1992-05-0840941040540517,0004,050
1992-05-0739141138841045,0004,100
1992-05-0638039737039043,0003,900
1992-05-0138538537537514,0003,750
1992-04-3039540039439723,0003,970
1992-04-2836040036040045,0004,000
1992-04-2736137036036510,0003,650
1992-04-2435435435035159,0003,510
1992-04-2335235234234934,0003,490
1992-04-2235535535035022,0003,500
1992-04-2137037035636048,0003,600
1992-04-2039839837037019,0003,700
1992-04-1739939939039824,0003,980
1992-04-1639040039040024,0004,000
1992-04-1537038537038558,0003,850
1992-04-1437037036036051,0003,600
1992-04-1339039036536555,0003,650
1992-04-103603603603604,0003,600
1992-04-0937037035036064,0003,600
1992-04-0741041039039026,0003,900
1992-04-0642842841041015,0004,100
1992-03-3150450449349316,0004,930
1992-03-30499508499505342,0005,050
1992-03-2749850048949982,0004,990
1992-03-2646050046050039,0005,000
1992-03-234955004945007,0005,000
1992-03-1945450045450024,0005,000
1992-03-1849149144945047,0004,500
1992-03-1750551048051044,0005,100
1992-03-1653053151952524,0005,250
1992-03-1353054050053158,0005,310
1992-03-12500520497520432,0005,200
1992-03-11500513494500444,0005,000
1992-03-1051951950050017,0005,000
1992-03-0954554553053019,0005,300
1992-03-0651554051554050,0005,400
1992-03-0554054052154035,0005,400
1992-03-0454154952054851,0005,480
1992-03-0355355353455137,0005,510
1992-03-0254955454055458,0005,540
1992-02-2853955252055079,0005,500
1992-02-2755855853954458,0005,440
1992-02-26545555540553131,0005,530
1992-02-25559559535535117,0005,350
1992-02-24550570549565402,0005,650
1992-02-21518547518547267,0005,470
1992-02-2049552549551958,0005,190
1992-02-19515530500500209,0005,000
1992-02-18505540501520163,0005,200
1992-02-17481500481500105,0005,000
1992-02-1452052048549193,0004,910
1992-02-13506551500520434,0005,200
1992-02-12453516452516194,0005,160
1992-02-1043445943145368,0004,530
1992-02-0744044443543938,0004,390
1992-02-0641544541544474,0004,440
1992-02-0540842040341043,0004,100
1992-02-0440040639540252,0004,020
1992-02-0340840839539544,0003,950
1992-01-313783783783784,0003,780
1992-01-3038138537737731,0003,770
1992-01-2939039238038031,0003,800
1992-01-2839039238039036,0003,900
1992-01-2739539639039530,0003,950
1992-01-2442042040040027,0004,000
1992-01-2341442541041028,0004,100
1992-01-2242542540540967,0004,090
1992-01-2142342342042016,0004,200
1992-01-204594594554552,0004,550
1992-01-1743546043546013,0004,600
1992-01-164554554454456,0004,450
1992-01-144504504504508,0004,500
1992-01-1346946942542515,0004,250
1992-01-1044647344047335,0004,730
1992-01-0944345043845023,0004,500
1992-01-084324374324359,0004,350
1992-01-0745445443043023,0004,300
1992-01-064544544544543,0004,540

分割・併合履歴 ： [2017-09-27]1株→0.1株