5609 日本鋳造(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	80	80	80	80	2,000	800
1998-12-29	80	82	80	80	12,000	800
1998-12-28	81	81	80	80	8,000	800
1998-12-25	84	85	79	80	5,000	800
1998-12-24	85	85	84	84	20,000	840
1998-12-22	80	90	76	84	35,000	840
1998-12-21	91	91	90	90	6,000	900
1998-12-18	91	93	91	91	7,000	910
1998-12-17	91	93	91	91	11,000	910
1998-12-16	91	93	91	93	5,000	930
1998-12-15	91	93	91	93	5,000	930
1998-12-14	95	95	95	95	10,000	950
1998-12-10	96	96	95	95	14,000	950
1998-12-09	95	95	95	95	10,000	950
1998-12-08	100	100	96	96	8,000	960
1998-12-07	114	114	100	105	6,000	1,050
1998-12-04	95	98	95	95	4,000	950
1998-12-03	101	101	98	98	16,000	980
1998-12-02	103	106	101	101	12,000	1,010
1998-12-01	114	114	102	102	27,000	1,020
1998-11-30	109	109	101	109	27,000	1,090
1998-11-27	103	103	100	100	17,000	1,000
1998-11-26	93	98	91	98	25,000	980
1998-11-25	95	95	91	93	5,000	930
1998-11-24	90	90	87	90	11,000	900
1998-11-20	91	92	87	87	33,000	870
1998-11-19	94	94	91	92	19,000	920
1998-11-18	90	95	90	90	8,000	900
1998-11-17	87	90	87	90	39,000	900
1998-11-16	82	85	82	85	7,000	850
1998-11-13	81	81	81	81	7,000	810
1998-11-12	81	85	81	85	3,000	850
1998-11-11	81	82	81	82	3,000	820
1998-11-10	82	82	81	81	11,000	810
1998-11-09	80	82	80	82	6,000	820
1998-11-06	80	90	80	90	7,000	900
1998-11-05	98	98	98	98	3,000	980
1998-11-04	80	80	80	80	7,000	800
1998-11-02	80	80	77	80	17,000	800
1998-10-30	80	80	80	80	34,000	800
1998-10-29	80	82	80	80	18,000	800
1998-10-28	80	80	80	80	14,000	800
1998-10-27	80	80	80	80	1,000	800
1998-10-26	78	80	78	80	10,000	800
1998-10-23	80	80	78	78	22,000	780
1998-10-22	76	78	76	77	13,000	770
1998-10-21	80	80	76	76	24,000	760
1998-10-20	79	80	76	80	7,000	800
1998-10-19	77	79	76	79	4,000	790
1998-10-16	75	75	75	75	4,000	750
1998-10-15	75	76	75	75	5,000	750
1998-10-14	80	80	80	80	10,000	800
1998-10-13	80	80	78	78	10,000	780
1998-10-12	74	75	72	72	35,000	720
1998-10-09	75	75	72	72	9,000	720
1998-10-08	78	78	75	75	15,000	750
1998-10-07	75	78	74	78	27,000	780
1998-10-06	80	80	80	80	3,000	800
1998-10-05	74	74	71	71	11,000	710
1998-10-02	80	80	60	80	31,000	800
1998-10-01	84	84	76	80	18,000	800
1998-09-30	89	89	89	89	1,000	890
1998-09-29	90	90	90	90	32,000	900
1998-09-28	90	90	90	90	7,000	900
1998-09-25	90	90	90	90	9,000	900
1998-09-24	90	94	90	91	14,000	910
1998-09-22	95	95	95	95	2,000	950
1998-09-21	95	95	90	90	19,000	900
1998-09-18	95	95	94	94	11,000	940
1998-09-17	95	95	95	95	8,000	950
1998-09-16	100	100	92	93	10,000	930
1998-09-14	101	101	100	101	4,000	1,010
1998-09-11	100	100	100	100	12,000	1,000
1998-09-10	101	101	100	100	8,000	1,000
1998-09-09	103	103	102	102	6,000	1,020
1998-09-08	101	101	100	100	6,000	1,000
1998-09-07	99	100	91	100	30,000	1,000
1998-09-04	105	105	100	100	29,000	1,000
1998-09-03	115	115	109	109	13,000	1,090
1998-09-02	110	115	107	115	12,000	1,150
1998-09-01	107	108	105	106	19,000	1,060
1998-08-31	105	109	105	107	8,000	1,070
1998-08-28	110	111	107	110	21,000	1,100
1998-08-27	110	110	110	110	26,000	1,100
1998-08-26	115	115	115	115	17,000	1,150
1998-08-25	115	115	115	115	11,000	1,150
1998-08-24	121	121	115	115	12,000	1,150
1998-08-21	120	120	115	116	12,000	1,160
1998-08-20	116	116	116	116	2,000	1,160
1998-08-19	113	120	111	115	9,000	1,150
1998-08-18	110	113	110	113	6,000	1,130
1998-08-17	120	120	120	120	7,000	1,200
1998-08-13	125	125	120	120	10,000	1,200
1998-08-12	122	122	122	122	12,000	1,220
1998-08-11	125	125	121	121	3,000	1,210
1998-08-10	120	125	120	125	12,000	1,250
1998-08-07	130	130	123	123	22,000	1,230
1998-08-04	135	135	131	131	8,000	1,310
1998-08-03	131	135	131	135	9,000	1,350
1998-07-30	131	132	130	131	20,000	1,310
1998-07-29	131	132	131	132	3,000	1,320
1998-07-28	131	132	131	131	3,000	1,310
1998-07-27	135	135	130	130	9,000	1,300
1998-07-24	135	145	135	135	8,000	1,350
1998-07-23	135	135	135	135	3,000	1,350
1998-07-22	141	141	140	140	7,000	1,400
1998-07-21	150	150	141	141	17,000	1,410
1998-07-17	143	143	140	140	8,000	1,400
1998-07-16	148	148	140	140	14,000	1,400
1998-07-15	141	148	141	148	4,000	1,480
1998-07-14	139	140	139	140	4,000	1,400
1998-07-13	135	149	132	149	14,000	1,490
1998-07-10	140	141	140	140	14,000	1,400
1998-07-09	145	149	142	142	19,000	1,420
1998-07-08	148	148	145	145	6,000	1,450
1998-07-07	146	150	145	145	22,000	1,450
1998-07-06	137	150	135	142	48,000	1,420
1998-07-03	131	133	131	132	40,000	1,320
1998-07-02	150	150	141	141	43,000	1,410
1998-07-01	125	138	125	138	52,000	1,380
1998-06-30	120	125	118	124	35,000	1,240
1998-06-29	120	120	115	119	33,000	1,190
1998-06-26	120	120	110	110	42,000	1,100
1998-06-25	120	120	118	118	9,000	1,180
1998-06-24	120	120	120	120	15,000	1,200
1998-06-23	123	123	118	118	27,000	1,180
1998-06-22	126	126	124	124	16,000	1,240
1998-06-19	128	130	126	126	9,000	1,260
1998-06-18	130	140	130	130	8,000	1,300
1998-06-17	130	130	128	128	7,000	1,280
1998-06-16	130	130	130	130	4,000	1,300
1998-06-15	130	130	130	130	10,000	1,300
1998-06-12	132	132	130	130	16,000	1,300
1998-06-11	130	130	130	130	3,000	1,300
1998-06-10	130	130	130	130	9,000	1,300
1998-06-09	130	130	130	130	7,000	1,300
1998-06-08	130	130	130	130	8,000	1,300
1998-06-05	133	133	131	131	15,000	1,310
1998-06-04	133	133	133	133	3,000	1,330
1998-06-03	135	140	133	140	11,000	1,400
1998-06-01	134	140	134	140	6,000	1,400
1998-05-29	135	135	133	133	5,000	1,330
1998-05-28	135	135	133	135	7,000	1,350
1998-05-27	136	136	135	135	15,000	1,350
1998-05-26	138	140	138	139	4,000	1,390
1998-05-25	135	140	135	140	3,000	1,400
1998-05-22	136	140	136	140	3,000	1,400
1998-05-21	135	135	135	135	3,000	1,350
1998-05-20	140	140	140	140	1,000	1,400
1998-05-18	140	140	131	131	16,000	1,310
1998-05-15	139	140	133	140	18,000	1,400
1998-05-14	140	140	135	138	23,000	1,380
1998-05-13	138	138	138	138	2,000	1,380
1998-05-12	141	141	136	136	7,000	1,360
1998-05-11	140	140	136	136	4,000	1,360
1998-05-07	141	141	138	138	9,000	1,380
1998-05-06	150	150	150	150	5,000	1,500
1998-05-01	150	150	145	147	23,000	1,470
1998-04-30	150	150	150	150	2,000	1,500
1998-04-28	146	164	146	164	6,000	1,640
1998-04-27	150	150	150	150	6,000	1,500
1998-04-24	148	169	148	150	10,000	1,500
1998-04-23	148	150	148	150	2,000	1,500
1998-04-21	148	148	148	148	2,000	1,480
1998-04-20	146	146	146	146	12,000	1,460
1998-04-17	150	150	150	150	4,000	1,500
1998-04-16	150	150	150	150	9,000	1,500
1998-04-15	150	150	150	150	2,000	1,500
1998-04-14	155	155	150	150	13,000	1,500
1998-04-10	161	161	160	160	15,000	1,600
1998-04-09	155	160	155	160	5,000	1,600
1998-04-08	160	160	155	160	23,000	1,600
1998-04-07	160	160	155	155	9,000	1,550
1998-04-03	130	145	130	145	27,000	1,450
1998-04-02	140	140	130	131	46,000	1,310
1998-04-01	161	161	146	146	41,000	1,460
1998-03-31	175	175	165	166	13,000	1,660
1998-03-30	181	181	173	180	17,000	1,800
1998-03-27	182	185	176	184	7,000	1,840
1998-03-25	176	180	176	180	11,000	1,800
1998-03-24	175	183	175	179	64,000	1,790
1998-03-23	180	188	175	175	40,000	1,750
1998-03-20	190	190	175	175	21,000	1,750
1998-03-19	180	185	180	185	7,000	1,850
1998-03-18	182	190	180	180	14,000	1,800
1998-03-17	185	185	180	181	19,000	1,810
1998-03-16	193	197	186	186	15,000	1,860
1998-03-13	193	195	192	193	10,000	1,930
1998-03-12	191	208	191	191	35,000	1,910
1998-03-11	192	192	191	191	6,000	1,910
1998-03-10	197	199	191	191	29,000	1,910
1998-03-09	205	209	199	200	30,000	2,000
1998-03-06	203	209	201	205	37,000	2,050
1998-03-05	212	216	201	201	130,000	2,010
1998-03-04	196	214	196	212	211,000	2,120
1998-03-03	192	200	189	195	119,000	1,950
1998-03-02	186	192	186	190	60,000	1,900
1998-02-27	180	189	176	185	74,000	1,850
1998-02-26	175	175	170	170	23,000	1,700
1998-02-25	171	171	161	161	16,000	1,610
1998-02-24	180	185	178	178	14,000	1,780
1998-02-23	185	185	178	179	7,000	1,790
1998-02-20	175	175	175	175	15,000	1,750
1998-02-19	176	185	176	185	6,000	1,850
1998-02-18	178	180	175	175	12,000	1,750
1998-02-17	177	180	175	175	20,000	1,750
1998-02-16	175	175	175	175	9,000	1,750
1998-02-13	197	197	185	190	61,000	1,900
1998-02-12	194	195	190	191	41,000	1,910
1998-02-10	197	197	190	190	17,000	1,900
1998-02-09	178	190	178	188	29,000	1,880
1998-02-06	166	171	166	170	4,000	1,700
1998-02-05	161	170	160	161	12,000	1,610
1998-02-04	175	178	160	160	25,000	1,600
1998-02-03	176	176	170	170	12,000	1,700
1998-02-02	161	161	161	161	10,000	1,610
1998-01-30	166	166	160	160	21,000	1,600
1998-01-29	205	205	180	191	36,000	1,910
1998-01-28	179	200	179	200	67,000	2,000
1998-01-27	185	185	175	180	34,000	1,800
1998-01-26	156	189	156	189	35,000	1,890
1998-01-22	155	155	152	154	15,000	1,540
1998-01-21	154	160	151	157	27,000	1,570
1998-01-20	139	149	139	145	18,000	1,450
1998-01-19	115	136	115	134	42,000	1,340
1998-01-16	111	120	111	120	13,000	1,200
1998-01-14	111	112	111	111	5,000	1,110
1998-01-12	115	115	110	110	8,000	1,100
1998-01-09	111	115	111	115	12,000	1,150
1998-01-08	122	124	114	115	19,000	1,150
1998-01-07	120	120	120	120	6,000	1,200
1998-01-06	110	120	110	120	11,000	1,200
1998-01-05	115	115	110	110	5,000	1,100

分割・併合履歴： [2017-09-27]1株→0.1株