5609 日本鋳造(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3039039137938418,0003,840
1994-12-2939439438038831,0003,880
1994-12-2839039538639390,0003,930
1994-12-2737938537638554,0003,850
1994-12-2638539037637633,0003,760
1994-12-2237638337638331,0003,830
1994-12-2138338337137660,0003,760
1994-12-2038138537538342,0003,830
1994-12-19398406390390152,0003,900
1994-12-16371399370393137,0003,930
1994-12-1537137436536622,0003,660
1994-12-1435937035937012,0003,700
1994-12-1336336935936231,0003,620
1994-12-1236536536236213,0003,620
1994-12-0938238537037052,0003,700
1994-12-0837738837338819,0003,880
1994-12-0738038037237213,0003,720
1994-12-0639139137238030,0003,800
1994-12-0538839738838826,0003,880
1994-12-0239839938338860,0003,880
1994-12-01401407393400345,0004,000
1994-11-3037039736839777,0003,970
1994-11-2937038536536573,0003,650
1994-11-2836137036136525,0003,650
1994-11-2536036235036268,0003,620
1994-11-2435536035336037,0003,600
1994-11-2238138136637584,0003,750
1994-11-21400410385385227,0003,850
1994-11-18409409385395184,0003,950
1994-11-17380418380411799,0004,110
1994-11-1637538237037767,0003,770
1994-11-1534637034637028,0003,700
1994-11-1434034533734516,0003,450
1994-11-1134734734034032,0003,400
1994-11-1035135134534524,0003,450
1994-11-0936136535035042,0003,500
1994-11-0837537536536620,0003,660
1994-11-0736637036236536,0003,650
1994-11-0437837836036123,0003,610
1994-11-0237637736837142,0003,710
1994-11-0136037035737025,0003,700
1994-10-313513553503559,0003,550
1994-10-2834835534835518,0003,550
1994-10-2735035534634811,0003,480
1994-10-2635135234635014,0003,500
1994-10-2535235234535112,0003,510
1994-10-2437037036036012,0003,600
1994-10-2137037036836812,0003,680
1994-10-2037538036836826,0003,680
1994-10-1938538737537754,0003,770
1994-10-1836038736038059,0003,800
1994-10-1736336435035023,0003,500
1994-10-1435035534334335,0003,430
1994-10-1333734533734536,0003,450
1994-10-1233833833633610,0003,360
1994-10-1134134534134311,0003,430
1994-10-0734534533733713,0003,370
1994-10-063453453403405,0003,400
1994-10-0534434534034515,0003,450
1994-10-0436036434234225,0003,420
1994-10-0334635534635226,0003,520
1994-09-3033734433734414,0003,440
1994-09-293313313313313,0003,310
1994-09-283433453403405,0003,400
1994-09-2733834033834019,0003,400
1994-09-26332333321323102,0003,230
1994-09-2233933933033231,0003,320
1994-09-2133233833233831,0003,380
1994-09-2032332732132745,0003,270
1994-09-1932732832332329,0003,230
1994-09-1634134132532738,0003,270
1994-09-1434835334034022,0003,400
1994-09-1335535535035330,0003,530
1994-09-1236036035135518,0003,550
1994-09-0935336835336013,0003,600
1994-09-0836036035335325,0003,530
1994-09-0735936035636014,0003,600
1994-09-0636136236036026,0003,600
1994-09-053703703623629,0003,620
1994-09-0236536936336636,0003,660
1994-09-0137037036736724,0003,670
1994-08-3137637637137116,0003,710
1994-08-3037937937737710,0003,770
1994-08-2937838037737821,0003,780
1994-08-2637637737637711,0003,770
1994-08-2538838837837811,0003,780
1994-08-2438038137837811,0003,780
1994-08-2338038538038014,0003,800
1994-08-2238638637537927,0003,790
1994-08-1938638638138326,0003,830
1994-08-1840040039639612,0003,960
1994-08-1739940039539938,0003,990
1994-08-1638839037738994,0003,890
1994-08-153883883883884,0003,880
1994-08-1238838838638731,0003,870
1994-08-1138639038638814,0003,880
1994-08-1038939038638617,0003,860
1994-08-0939539538538740,0003,870
1994-08-0839340039340018,0004,000
1994-08-054004003903908,0003,900
1994-08-0439639738538531,0003,850
1994-08-0339940139539515,0003,950
1994-08-0239939939539516,0003,950
1994-08-0139640039639811,0003,980
1994-07-2939339639339610,0003,960
1994-07-2839539539039034,0003,900
1994-07-2740240239639629,0003,960
1994-07-2640240339839836,0003,980
1994-07-2540340540340520,0004,050
1994-07-2241141140240372,0004,030
1994-07-2142542541141119,0004,110
1994-07-2041042341042066,0004,200
1994-07-1941542040140126,0004,010
1994-07-1842642641541530,0004,150
1994-07-1543843842042288,0004,220
1994-07-14439439429433197,0004,330
1994-07-13440450422425675,0004,250
1994-07-12403442403437527,0004,370
1994-07-1140540539639846,0003,980
1994-07-0840741040540653,0004,060
1994-07-0741041240540556,0004,050
1994-07-0641041039539648,0003,960
1994-07-0541041540840848,0004,080
1994-07-0440340839840818,0004,080
1994-07-0140540939540538,0004,050
1994-06-3039141539141089,0004,100
1994-06-2940140139039123,0003,910
1994-06-2838739838739818,0003,980
1994-06-2739239238038236,0003,820
1994-06-2441541541041046,0004,100
1994-06-2340141340141059,0004,100
1994-06-2239140339139962,0003,990
1994-06-2140841140340566,0004,050
1994-06-20430430411411210,0004,110
1994-06-17410426410425352,0004,250
1994-06-1640041039740588,0004,050
1994-06-1540040239340037,0004,000
1994-06-1439640539340030,0004,000
1994-06-1340740740040621,0004,060
1994-06-1040541040240262,0004,020
1994-06-0939840939540090,0004,000
1994-06-0839540038638679,0003,860
1994-06-0739039038038044,0003,800
1994-06-0639139538638733,0003,870
1994-06-0338739038039066,0003,900
1994-06-0239539538638681,0003,860
1994-06-0139539938639047,0003,900
1994-05-3139839939139530,0003,950
1994-05-3038640038640043,0004,000
1994-05-2738039437738938,0003,890
1994-05-2638638838338549,0003,850
1994-05-2538638938538554,0003,850
1994-05-2438639238538532,0003,850
1994-05-2339639738338563,0003,850
1994-05-2039639939539652,0003,960
1994-05-19399400390392155,0003,920
1994-05-1841841840041099,0004,100
1994-05-17420426415420393,0004,200
1994-05-16400415400414236,0004,140
1994-05-13412420395395366,0003,950
1994-05-12403417400412636,0004,120
1994-05-11396407390400475,0004,000
1994-05-10368400368386310,0003,860
1994-05-0935037334037334,0003,730
1994-05-0634435034035020,0003,500
1994-05-023483483453485,0003,480
1994-04-2835535534834852,0003,480
1994-04-2736136435336043,0003,600
1994-04-2636036535636029,0003,600
1994-04-2537137236036057,0003,600
1994-04-2237037036336643,0003,660
1994-04-2136637035535581,0003,550
1994-04-20389393375375307,0003,750
1994-04-19350385346379304,0003,790
1994-04-18343359343349162,0003,490
1994-04-1533034033034065,0003,400
1994-04-1433333332333030,0003,300
1994-04-1331734031633855,0003,380
1994-04-1232032331632328,0003,230
1994-04-1131632231131619,0003,160
1994-04-0833833831532090,0003,200
1994-04-0732133332033344,0003,330
1994-04-0631031631031117,0003,110
1994-04-0531031030131017,0003,100
1994-04-0430830830330516,0003,050
1994-04-0130830830730720,0003,070
1994-03-313083083073076,0003,070
1994-03-3031031030731012,0003,100
1994-03-2931831831031115,0003,110
1994-03-283113113113112,0003,110
1994-03-2531031130630628,0003,060
1994-03-2431531931131925,0003,190
1994-03-2332833030531043,0003,100
1994-03-2233634032732869,0003,280
1994-03-18324350324338251,0003,380
1994-03-1730032530032471,0003,240
1994-03-1629730029029568,0002,950
1994-03-1530030330030019,0003,000
1994-03-1429529628629620,0002,960
1994-03-1128529428229453,0002,940
1994-03-1029029028528524,0002,850
1994-03-0928229128229022,0002,900
1994-03-0828528528028130,0002,810
1994-03-0729630028528512,0002,850
1994-03-042902902902901,0002,900
1994-03-0329829828528511,0002,850
1994-03-0230030529830015,0003,000
1994-03-0130530529629629,0002,960
1994-02-282913002903009,0003,000
1994-02-252832932832899,0002,890
1994-02-2428028127827813,0002,780
1994-02-2327828627727711,0002,770
1994-02-222772772752764,0002,760
1994-02-212752752752752,0002,750
1994-02-182772772752754,0002,750
1994-02-172802802762769,0002,760
1994-02-162772772762766,0002,760
1994-02-1527527727027612,0002,760
1994-02-142902902902903,0002,900
1994-02-1030030028529020,0002,900
1994-02-0929730029529527,0002,950
1994-02-0829329529229525,0002,950
1994-02-073003002922929,0002,920
1994-02-0430030429529530,0002,950
1994-02-0330530530030432,0003,040
1994-02-0230930930030531,0003,050
1994-02-0131932031031453,0003,140
1994-01-3130331030331064,0003,100
1994-01-2828828827028543,0002,850
1994-01-2729530028828817,0002,880
1994-01-2628629828629520,0002,950
1994-01-2527628527628513,0002,850
1994-01-2426026026026063,0002,600
1994-01-2130330329529528,0002,950
1994-01-2031031530030019,0003,000
1994-01-1930031029131036,0003,100
1994-01-1829630129629734,0002,970
1994-01-1730030029329322,0002,930
1994-01-1429530029030035,0003,000
1994-01-1329929929729721,0002,970
1994-01-1229429429029114,0002,910
1994-01-1130030328828926,0002,890
1994-01-1025928125828116,0002,810
1994-01-0725725825525625,0002,560
1994-01-062572572562563,0002,560
1994-01-052522622522559,0002,550

分割・併合履歴 : [2017-09-27]1株→0.1株