5609 日本鋳造(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 103 | 104 | 103 | 104 | 12,000 | 1,040 |
| 1983-12-27 | 108 | 108 | 104 | 104 | 4,000 | 1,040 |
| 1983-12-26 | 105 | 110 | 104 | 107 | 5,000 | 1,070 |
| 1983-12-24 | 104 | 105 | 103 | 105 | 5,000 | 1,050 |
| 1983-12-23 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 1983-12-22 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 1983-12-21 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 1983-12-20 | 102 | 102 | 100 | 100 | 38,000 | 1,000 |
| 1983-12-19 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 1983-12-17 | 102 | 105 | 102 | 105 | 5,000 | 1,050 |
| 1983-12-16 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 1983-12-15 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 1983-12-14 | 104 | 104 | 103 | 103 | 19,000 | 1,030 |
| 1983-12-13 | 105 | 105 | 104 | 104 | 16,000 | 1,040 |
| 1983-12-12 | 106 | 107 | 106 | 106 | 23,000 | 1,060 |
| 1983-12-09 | 108 | 108 | 107 | 107 | 18,000 | 1,070 |
| 1983-12-08 | 110 | 110 | 106 | 106 | 12,000 | 1,060 |
| 1983-12-07 | 112 | 112 | 106 | 106 | 53,000 | 1,060 |
| 1983-12-06 | 105 | 110 | 105 | 110 | 39,000 | 1,100 |
| 1983-12-05 | 105 | 105 | 105 | 105 | 23,000 | 1,050 |
| 1983-12-02 | 103 | 103 | 101 | 103 | 24,000 | 1,030 |
| 1983-12-01 | 103 | 103 | 102 | 102 | 14,000 | 1,020 |
| 1983-11-30 | 101 | 101 | 100 | 100 | 41,000 | 1,000 |
| 1983-11-29 | 104 | 104 | 100 | 100 | 42,000 | 1,000 |
| 1983-11-28 | 104 | 105 | 101 | 104 | 11,000 | 1,040 |
| 1983-11-26 | 105 | 105 | 100 | 100 | 27,000 | 1,000 |
| 1983-11-25 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 1983-11-24 | 106 | 106 | 106 | 106 | 8,000 | 1,060 |
| 1983-11-22 | 106 | 106 | 105 | 106 | 19,000 | 1,060 |
| 1983-11-21 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 1983-11-19 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 1983-11-18 | 106 | 106 | 106 | 106 | 8,000 | 1,060 |
| 1983-11-17 | 106 | 106 | 106 | 106 | 13,000 | 1,060 |
| 1983-11-15 | 106 | 107 | 106 | 107 | 2,000 | 1,070 |
| 1983-11-14 | 106 | 108 | 106 | 108 | 27,000 | 1,080 |
| 1983-11-11 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 1983-11-10 | 108 | 108 | 105 | 108 | 15,000 | 1,080 |
| 1983-11-09 | 108 | 108 | 107 | 107 | 10,000 | 1,070 |
| 1983-11-08 | 108 | 109 | 108 | 108 | 10,000 | 1,080 |
| 1983-11-07 | 113 | 113 | 108 | 108 | 13,000 | 1,080 |
| 1983-11-05 | 113 | 113 | 107 | 107 | 8,000 | 1,070 |
| 1983-11-04 | 114 | 115 | 112 | 112 | 6,000 | 1,120 |
| 1983-11-02 | 116 | 117 | 115 | 115 | 17,000 | 1,150 |
| 1983-11-01 | 116 | 117 | 115 | 115 | 57,000 | 1,150 |
| 1983-10-31 | 107 | 119 | 107 | 115 | 42,000 | 1,150 |
| 1983-10-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1983-10-28 | 104 | 105 | 104 | 105 | 5,000 | 1,050 |
| 1983-10-26 | 102 | 103 | 102 | 103 | 19,000 | 1,030 |
| 1983-10-25 | 104 | 106 | 103 | 103 | 16,000 | 1,030 |
| 1983-10-24 | 105 | 105 | 105 | 105 | 14,000 | 1,050 |
| 1983-10-22 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 1983-10-20 | 106 | 109 | 106 | 109 | 4,000 | 1,090 |
| 1983-10-19 | 106 | 115 | 106 | 115 | 14,000 | 1,150 |
| 1983-10-18 | 103 | 105 | 103 | 105 | 7,000 | 1,050 |
| 1983-10-17 | 110 | 111 | 110 | 110 | 7,000 | 1,100 |
| 1983-10-15 | 110 | 110 | 110 | 110 | 14,000 | 1,100 |
| 1983-10-13 | 105 | 108 | 102 | 108 | 25,000 | 1,080 |
| 1983-10-12 | 108 | 108 | 101 | 102 | 12,000 | 1,020 |
| 1983-10-11 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 1983-10-04 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 1983-10-01 | 109 | 109 | 108 | 108 | 3,000 | 1,080 |
| 1983-09-30 | 101 | 110 | 101 | 110 | 12,000 | 1,100 |
| 1983-09-29 | 105 | 107 | 100 | 105 | 32,000 | 1,050 |
| 1983-09-28 | 107 | 107 | 107 | 107 | 9,000 | 1,070 |
| 1983-09-27 | 107 | 107 | 107 | 107 | 16,000 | 1,070 |
| 1983-09-26 | 108 | 108 | 105 | 107 | 28,000 | 1,070 |
| 1983-09-22 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 1983-09-21 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 1983-09-20 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 1983-09-19 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1983-09-17 | 110 | 110 | 108 | 108 | 10,000 | 1,080 |
| 1983-09-16 | 110 | 110 | 110 | 110 | 29,000 | 1,100 |
| 1983-09-14 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 1983-09-13 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 1983-09-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1983-09-09 | 108 | 115 | 108 | 115 | 16,000 | 1,150 |
| 1983-09-08 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 1983-09-07 | 119 | 119 | 119 | 119 | 10,000 | 1,190 |
| 1983-09-06 | 109 | 109 | 105 | 105 | 9,000 | 1,050 |
| 1983-09-05 | 106 | 119 | 105 | 119 | 29,000 | 1,190 |
| 1983-09-02 | 106 | 106 | 106 | 106 | 9,000 | 1,060 |
| 1983-09-01 | 106 | 106 | 106 | 106 | 13,000 | 1,060 |
| 1983-08-31 | 105 | 107 | 105 | 107 | 6,000 | 1,070 |
| 1983-08-30 | 110 | 110 | 105 | 105 | 19,000 | 1,050 |
| 1983-08-29 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1983-08-27 | 105 | 107 | 105 | 106 | 14,000 | 1,060 |
| 1983-08-26 | 116 | 116 | 107 | 107 | 8,000 | 1,070 |
| 1983-08-25 | 115 | 115 | 110 | 115 | 7,000 | 1,150 |
| 1983-08-24 | 119 | 120 | 115 | 120 | 35,000 | 1,200 |
| 1983-08-23 | 120 | 120 | 119 | 119 | 15,000 | 1,190 |
| 1983-08-22 | 122 | 122 | 119 | 119 | 14,000 | 1,190 |
| 1983-08-20 | 120 | 120 | 120 | 120 | 25,000 | 1,200 |
| 1983-08-19 | 113 | 120 | 113 | 120 | 37,000 | 1,200 |
| 1983-08-18 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 1983-08-17 | 114 | 115 | 113 | 115 | 15,000 | 1,150 |
| 1983-08-15 | 113 | 115 | 113 | 115 | 6,000 | 1,150 |
| 1983-08-12 | 112 | 113 | 112 | 113 | 16,000 | 1,130 |
| 1983-08-11 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 1983-08-10 | 118 | 118 | 110 | 110 | 17,000 | 1,100 |
| 1983-08-09 | 120 | 121 | 114 | 120 | 32,000 | 1,200 |
| 1983-08-08 | 122 | 122 | 120 | 122 | 60,000 | 1,220 |
| 1983-08-06 | 124 | 124 | 122 | 122 | 43,000 | 1,220 |
| 1983-08-05 | 118 | 125 | 117 | 125 | 165,000 | 1,250 |
| 1983-08-04 | 123 | 123 | 116 | 120 | 61,000 | 1,200 |
| 1983-08-03 | 115 | 125 | 115 | 124 | 255,000 | 1,240 |
| 1983-08-02 | 103 | 130 | 103 | 130 | 73,000 | 1,300 |
| 1983-08-01 | 95 | 101 | 95 | 101 | 61,000 | 1,010 |
| 1983-07-29 | 96 | 97 | 95 | 97 | 23,000 | 970 |
| 1983-07-28 | 95 | 96 | 95 | 95 | 25,000 | 950 |
| 1983-07-27 | 96 | 96 | 95 | 95 | 14,000 | 950 |
| 1983-07-26 | 97 | 97 | 96 | 96 | 7,000 | 960 |
| 1983-07-23 | 99 | 99 | 96 | 96 | 13,000 | 960 |
| 1983-07-21 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 1983-07-20 | 93 | 94 | 93 | 94 | 15,000 | 940 |
| 1983-07-19 | 93 | 94 | 93 | 94 | 9,000 | 940 |
| 1983-07-13 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 1983-07-12 | 90 | 96 | 90 | 96 | 5,000 | 960 |
| 1983-07-11 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 1983-07-08 | 98 | 98 | 93 | 98 | 6,000 | 980 |
| 1983-07-07 | 96 | 98 | 96 | 98 | 10,000 | 980 |
| 1983-07-06 | 99 | 99 | 97 | 97 | 12,000 | 970 |
| 1983-07-05 | 98 | 98 | 98 | 98 | 10,000 | 980 |
| 1983-07-04 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1983-07-02 | 98 | 98 | 98 | 98 | 13,000 | 980 |
| 1983-07-01 | 96 | 98 | 96 | 98 | 6,000 | 980 |
| 1983-06-30 | 96 | 96 | 96 | 96 | 13,000 | 960 |
| 1983-06-29 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 1983-06-28 | 96 | 96 | 96 | 96 | 7,000 | 960 |
| 1983-06-25 | 96 | 96 | 96 | 96 | 13,000 | 960 |
| 1983-06-22 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 1983-06-21 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1983-06-20 | 100 | 100 | 99 | 100 | 13,000 | 1,000 |
| 1983-06-17 | 100 | 100 | 100 | 100 | 17,000 | 1,000 |
| 1983-06-16 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1983-06-14 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 1983-06-13 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1983-06-11 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1983-06-10 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1983-06-09 | 100 | 102 | 95 | 100 | 21,000 | 1,000 |
| 1983-06-08 | 100 | 100 | 100 | 100 | 14,000 | 1,000 |
| 1983-06-07 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1983-06-06 | 101 | 101 | 95 | 95 | 10,000 | 950 |
| 1983-06-03 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1983-06-02 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1983-06-01 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1983-05-31 | 103 | 103 | 95 | 95 | 12,000 | 950 |
| 1983-05-30 | 105 | 105 | 103 | 103 | 13,000 | 1,030 |
| 1983-05-27 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1983-05-26 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 1983-05-25 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 1983-05-24 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1983-05-20 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 1983-05-19 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1983-05-18 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 1983-05-16 | 110 | 113 | 110 | 113 | 8,000 | 1,130 |
| 1983-05-14 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1983-05-13 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1983-05-12 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 1983-05-11 | 106 | 110 | 106 | 110 | 6,000 | 1,100 |
| 1983-05-10 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 1983-05-09 | 105 | 105 | 105 | 105 | 23,000 | 1,050 |
| 1983-05-06 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1983-05-04 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 1983-05-02 | 108 | 108 | 107 | 107 | 8,000 | 1,070 |
| 1983-04-30 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 1983-04-28 | 113 | 113 | 113 | 113 | 9,000 | 1,130 |
| 1983-04-27 | 116 | 116 | 113 | 115 | 34,000 | 1,150 |
| 1983-04-26 | 113 | 118 | 113 | 115 | 47,000 | 1,150 |
| 1983-04-25 | 108 | 113 | 108 | 112 | 52,000 | 1,120 |
| 1983-04-23 | 105 | 112 | 105 | 109 | 40,000 | 1,090 |
| 1983-04-22 | 103 | 105 | 102 | 105 | 45,000 | 1,050 |
| 1983-04-21 | 101 | 105 | 101 | 103 | 17,000 | 1,030 |
| 1983-04-20 | 100 | 100 | 99 | 99 | 22,000 | 990 |
| 1983-04-19 | 98 | 100 | 96 | 98 | 17,000 | 980 |
| 1983-04-18 | 95 | 100 | 95 | 100 | 24,000 | 1,000 |
| 1983-04-14 | 94 | 94 | 94 | 94 | 9,000 | 940 |
| 1983-04-13 | 93 | 94 | 93 | 94 | 6,000 | 940 |
| 1983-04-12 | 90 | 94 | 90 | 93 | 16,000 | 930 |
| 1983-04-11 | 93 | 93 | 93 | 93 | 17,000 | 930 |
| 1983-04-08 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 1983-04-05 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 1983-04-04 | 93 | 93 | 93 | 93 | 11,000 | 930 |
| 1983-04-02 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 1983-04-01 | 94 | 95 | 93 | 93 | 14,000 | 930 |
| 1983-03-31 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 1983-03-30 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 1983-03-29 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1983-03-28 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 1983-03-26 | 94 | 95 | 94 | 95 | 12,000 | 950 |
| 1983-03-25 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 1983-03-24 | 92 | 92 | 92 | 92 | 12,000 | 920 |
| 1983-03-23 | 93 | 93 | 92 | 92 | 9,000 | 920 |
| 1983-03-22 | 92 | 92 | 92 | 92 | 14,000 | 920 |
| 1983-03-18 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 1983-03-17 | 93 | 93 | 93 | 93 | 7,000 | 930 |
| 1983-03-11 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 1983-03-10 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 1983-03-09 | 95 | 95 | 93 | 93 | 6,000 | 930 |
| 1983-03-08 | 95 | 95 | 93 | 95 | 8,000 | 950 |
| 1983-03-07 | 95 | 95 | 95 | 95 | 24,000 | 950 |
| 1983-03-04 | 95 | 95 | 95 | 95 | 14,000 | 950 |
| 1983-03-03 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 1983-03-02 | 95 | 95 | 95 | 95 | 9,000 | 950 |
| 1983-03-01 | 95 | 95 | 95 | 95 | 15,000 | 950 |
| 1983-02-28 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 1983-02-26 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 1983-02-25 | 95 | 95 | 95 | 95 | 16,000 | 950 |
| 1983-02-23 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 1983-02-22 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 1983-02-21 | 97 | 97 | 97 | 97 | 10,000 | 970 |
| 1983-02-18 | 95 | 97 | 95 | 97 | 5,000 | 970 |
| 1983-02-17 | 95 | 95 | 93 | 93 | 12,000 | 930 |
| 1983-02-16 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 1983-02-15 | 93 | 95 | 93 | 95 | 12,000 | 950 |
| 1983-02-14 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1983-02-12 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 1983-02-10 | 95 | 95 | 90 | 90 | 19,000 | 900 |
| 1983-02-09 | 96 | 96 | 95 | 95 | 11,000 | 950 |
| 1983-02-08 | 99 | 99 | 97 | 97 | 15,000 | 970 |
| 1983-02-07 | 99 | 99 | 99 | 99 | 7,000 | 990 |
| 1983-02-05 | 91 | 91 | 91 | 91 | 8,000 | 910 |
| 1983-02-02 | 87 | 90 | 87 | 90 | 13,000 | 900 |
| 1983-01-31 | 86 | 86 | 85 | 86 | 6,000 | 860 |
| 1983-01-28 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 1983-01-27 | 87 | 87 | 81 | 81 | 4,000 | 810 |
| 1983-01-26 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 1983-01-25 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1983-01-24 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 1983-01-21 | 90 | 90 | 90 | 90 | 24,000 | 900 |
| 1983-01-20 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 1983-01-19 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 1983-01-17 | 89 | 90 | 88 | 90 | 13,000 | 900 |
| 1983-01-14 | 87 | 90 | 87 | 90 | 12,000 | 900 |
| 1983-01-13 | 88 | 88 | 85 | 85 | 8,000 | 850 |
| 1983-01-12 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 1983-01-05 | 84 | 84 | 84 | 84 | 1,000 | 840 |
分割・併合履歴 ： [2017-09-27]1株→0.1株