5609 日本鋳造(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 1984-12-27 | 110 | 110 | 110 | 110 | 13,000 | 1,100 |
| 1984-12-26 | 110 | 122 | 110 | 120 | 11,000 | 1,200 |
| 1984-12-25 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 1984-12-24 | 113 | 113 | 111 | 111 | 17,000 | 1,110 |
| 1984-12-22 | 115 | 116 | 112 | 112 | 37,000 | 1,120 |
| 1984-12-21 | 117 | 117 | 115 | 115 | 14,000 | 1,150 |
| 1984-12-20 | 116 | 117 | 116 | 116 | 9,000 | 1,160 |
| 1984-12-18 | 117 | 117 | 114 | 114 | 42,000 | 1,140 |
| 1984-12-17 | 123 | 123 | 118 | 118 | 45,000 | 1,180 |
| 1984-12-15 | 123 | 123 | 123 | 123 | 22,000 | 1,230 |
| 1984-12-14 | 126 | 127 | 124 | 124 | 107,000 | 1,240 |
| 1984-12-13 | 127 | 130 | 125 | 125 | 244,000 | 1,250 |
| 1984-12-12 | 123 | 127 | 123 | 124 | 258,000 | 1,240 |
| 1984-12-11 | 115 | 125 | 115 | 123 | 188,000 | 1,230 |
| 1984-12-10 | 113 | 116 | 110 | 113 | 124,000 | 1,130 |
| 1984-12-07 | 113 | 113 | 113 | 113 | 25,000 | 1,130 |
| 1984-12-06 | 111 | 112 | 111 | 112 | 11,000 | 1,120 |
| 1984-12-05 | 117 | 117 | 115 | 115 | 54,000 | 1,150 |
| 1984-12-04 | 117 | 119 | 117 | 117 | 43,000 | 1,170 |
| 1984-12-03 | 115 | 117 | 115 | 117 | 41,000 | 1,170 |
| 1984-12-01 | 114 | 115 | 114 | 115 | 30,000 | 1,150 |
| 1984-11-30 | 112 | 114 | 111 | 112 | 19,000 | 1,120 |
| 1984-11-29 | 110 | 112 | 110 | 111 | 50,000 | 1,110 |
| 1984-11-28 | 105 | 110 | 105 | 109 | 22,000 | 1,090 |
| 1984-11-27 | 110 | 110 | 109 | 109 | 29,000 | 1,090 |
| 1984-11-26 | 110 | 110 | 109 | 110 | 6,000 | 1,100 |
| 1984-11-24 | 110 | 110 | 110 | 110 | 16,000 | 1,100 |
| 1984-11-22 | 105 | 110 | 105 | 110 | 6,000 | 1,100 |
| 1984-11-21 | 110 | 112 | 105 | 105 | 60,000 | 1,050 |
| 1984-11-20 | 114 | 114 | 112 | 112 | 25,000 | 1,120 |
| 1984-11-19 | 105 | 115 | 105 | 115 | 66,000 | 1,150 |
| 1984-11-17 | 104 | 105 | 104 | 105 | 27,000 | 1,050 |
| 1984-11-16 | 104 | 104 | 104 | 104 | 20,000 | 1,040 |
| 1984-11-14 | 104 | 104 | 104 | 104 | 10,000 | 1,040 |
| 1984-11-13 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 1984-11-09 | 104 | 104 | 103 | 104 | 11,000 | 1,040 |
| 1984-11-08 | 103 | 103 | 103 | 103 | 19,000 | 1,030 |
| 1984-11-07 | 103 | 103 | 103 | 103 | 9,000 | 1,030 |
| 1984-11-06 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 1984-11-05 | 100 | 106 | 99 | 105 | 22,000 | 1,050 |
| 1984-11-02 | 98 | 98 | 98 | 98 | 8,000 | 980 |
| 1984-10-31 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1984-10-29 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 1984-10-26 | 99 | 99 | 97 | 97 | 8,000 | 970 |
| 1984-10-25 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1984-10-22 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1984-10-19 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 1984-10-18 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 1984-10-17 | 93 | 95 | 93 | 95 | 15,000 | 950 |
| 1984-10-16 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 1984-10-09 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 1984-10-08 | 95 | 95 | 93 | 93 | 7,000 | 930 |
| 1984-10-06 | 91 | 91 | 91 | 91 | 8,000 | 910 |
| 1984-10-05 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 1984-09-29 | 96 | 96 | 95 | 95 | 6,000 | 950 |
| 1984-09-28 | 96 | 97 | 96 | 97 | 4,000 | 970 |
| 1984-09-27 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 1984-09-26 | 96 | 96 | 96 | 96 | 7,000 | 960 |
| 1984-09-25 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 1984-09-22 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 1984-09-21 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 1984-09-20 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 1984-09-19 | 91 | 91 | 91 | 91 | 10,000 | 910 |
| 1984-09-18 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1984-09-17 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 1984-09-14 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 1984-09-13 | 96 | 96 | 93 | 96 | 7,000 | 960 |
| 1984-09-12 | 95 | 96 | 95 | 96 | 5,000 | 960 |
| 1984-09-11 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 1984-09-10 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-09-04 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 1984-09-01 | 94 | 94 | 90 | 90 | 9,000 | 900 |
| 1984-08-31 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 1984-08-30 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-08-27 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 1984-08-24 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 1984-08-21 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 1984-08-20 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 1984-08-18 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 1984-08-17 | 93 | 93 | 93 | 93 | 9,000 | 930 |
| 1984-08-16 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1984-08-14 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 1984-08-13 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 1984-08-07 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1984-08-04 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-08-03 | 94 | 102 | 90 | 102 | 20,000 | 1,020 |
| 1984-08-02 | 92 | 95 | 92 | 95 | 10,000 | 950 |
| 1984-07-31 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 1984-07-30 | 92 | 92 | 91 | 92 | 16,000 | 920 |
| 1984-07-28 | 98 | 98 | 93 | 93 | 17,000 | 930 |
| 1984-07-27 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 1984-07-25 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 1984-07-24 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1984-07-23 | 103 | 103 | 103 | 103 | 16,000 | 1,030 |
| 1984-07-20 | 103 | 103 | 103 | 103 | 8,000 | 1,030 |
| 1984-07-17 | 102 | 102 | 99 | 99 | 6,000 | 990 |
| 1984-07-16 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 1984-07-13 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 1984-07-12 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 1984-07-11 | 102 | 103 | 100 | 100 | 5,000 | 1,000 |
| 1984-07-07 | 102 | 103 | 102 | 103 | 14,000 | 1,030 |
| 1984-07-05 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1984-07-03 | 103 | 103 | 98 | 98 | 28,000 | 980 |
| 1984-07-02 | 103 | 103 | 101 | 102 | 23,000 | 1,020 |
| 1984-06-30 | 102 | 102 | 101 | 101 | 5,000 | 1,010 |
| 1984-06-29 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 1984-06-25 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 1984-06-23 | 103 | 103 | 102 | 102 | 5,000 | 1,020 |
| 1984-06-22 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1984-06-21 | 103 | 103 | 103 | 103 | 9,000 | 1,030 |
| 1984-06-20 | 103 | 103 | 102 | 102 | 12,000 | 1,020 |
| 1984-06-18 | 102 | 103 | 102 | 103 | 7,000 | 1,030 |
| 1984-06-15 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 1984-06-14 | 102 | 102 | 101 | 101 | 4,000 | 1,010 |
| 1984-06-13 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1984-06-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 1984-06-11 | 101 | 104 | 101 | 104 | 5,000 | 1,040 |
| 1984-06-08 | 101 | 101 | 100 | 100 | 6,000 | 1,000 |
| 1984-06-07 | 100 | 101 | 100 | 100 | 7,000 | 1,000 |
| 1984-06-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1984-06-05 | 100 | 100 | 98 | 98 | 17,000 | 980 |
| 1984-06-04 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 1984-06-02 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 1984-06-01 | 100 | 100 | 99 | 99 | 8,000 | 990 |
| 1984-05-31 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1984-05-30 | 99 | 99 | 99 | 99 | 10,000 | 990 |
| 1984-05-29 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1984-05-28 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1984-05-25 | 101 | 101 | 100 | 100 | 7,000 | 1,000 |
| 1984-05-24 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1984-05-23 | 100 | 101 | 100 | 100 | 24,000 | 1,000 |
| 1984-05-22 | 100 | 100 | 100 | 100 | 30,000 | 1,000 |
| 1984-05-21 | 102 | 102 | 100 | 100 | 7,000 | 1,000 |
| 1984-05-19 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 1984-05-18 | 102 | 102 | 101 | 101 | 21,000 | 1,010 |
| 1984-05-17 | 102 | 102 | 101 | 102 | 16,000 | 1,020 |
| 1984-05-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1984-05-15 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 1984-05-14 | 110 | 110 | 100 | 100 | 9,000 | 1,000 |
| 1984-05-11 | 110 | 112 | 110 | 110 | 18,000 | 1,100 |
| 1984-05-10 | 107 | 116 | 105 | 110 | 59,000 | 1,100 |
| 1984-05-09 | 102 | 105 | 100 | 105 | 52,000 | 1,050 |
| 1984-05-08 | 101 | 101 | 100 | 100 | 7,000 | 1,000 |
| 1984-05-07 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 1984-05-04 | 99 | 101 | 99 | 101 | 9,000 | 1,010 |
| 1984-05-02 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 1984-05-01 | 99 | 99 | 99 | 99 | 9,000 | 990 |
| 1984-04-27 | 100 | 101 | 99 | 99 | 4,000 | 990 |
| 1984-04-26 | 99 | 99 | 99 | 99 | 12,000 | 990 |
| 1984-04-25 | 99 | 99 | 99 | 99 | 10,000 | 990 |
| 1984-04-24 | 99 | 99 | 99 | 99 | 7,000 | 990 |
| 1984-04-21 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 1984-04-20 | 98 | 101 | 98 | 101 | 21,000 | 1,010 |
| 1984-04-16 | 99 | 99 | 99 | 99 | 7,000 | 990 |
| 1984-04-13 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 1984-04-12 | 100 | 100 | 98 | 98 | 3,000 | 980 |
| 1984-04-11 | 101 | 101 | 99 | 99 | 7,000 | 990 |
| 1984-04-10 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1984-04-09 | 98 | 98 | 98 | 98 | 17,000 | 980 |
| 1984-04-07 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 1984-04-06 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 1984-04-05 | 98 | 98 | 98 | 98 | 15,000 | 980 |
| 1984-04-04 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 1984-04-03 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 1984-04-02 | 103 | 103 | 100 | 100 | 4,000 | 1,000 |
| 1984-03-29 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1984-03-24 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 1984-03-22 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 1984-03-19 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1984-03-14 | 101 | 101 | 100 | 100 | 31,000 | 1,000 |
| 1984-03-13 | 100 | 103 | 100 | 103 | 14,000 | 1,030 |
| 1984-03-12 | 105 | 105 | 100 | 100 | 14,000 | 1,000 |
| 1984-03-09 | 105 | 106 | 105 | 105 | 14,000 | 1,050 |
| 1984-03-08 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 1984-03-07 | 106 | 106 | 105 | 105 | 9,000 | 1,050 |
| 1984-03-06 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 1984-03-05 | 105 | 106 | 105 | 106 | 12,000 | 1,060 |
| 1984-03-03 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 1984-03-02 | 107 | 107 | 107 | 107 | 7,000 | 1,070 |
| 1984-03-01 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 1984-02-29 | 108 | 109 | 108 | 108 | 5,000 | 1,080 |
| 1984-02-28 | 108 | 108 | 107 | 107 | 10,000 | 1,070 |
| 1984-02-24 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 1984-02-23 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 1984-02-22 | 109 | 110 | 109 | 110 | 8,000 | 1,100 |
| 1984-02-21 | 110 | 111 | 110 | 110 | 10,000 | 1,100 |
| 1984-02-20 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 1984-02-18 | 113 | 113 | 110 | 110 | 6,000 | 1,100 |
| 1984-02-17 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 1984-02-16 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 1984-02-15 | 110 | 115 | 110 | 114 | 15,000 | 1,140 |
| 1984-02-14 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 1984-02-13 | 110 | 111 | 110 | 110 | 8,000 | 1,100 |
| 1984-02-10 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 1984-02-09 | 114 | 115 | 109 | 109 | 28,000 | 1,090 |
| 1984-02-08 | 116 | 116 | 115 | 116 | 7,000 | 1,160 |
| 1984-02-07 | 117 | 117 | 115 | 117 | 37,000 | 1,170 |
| 1984-02-06 | 115 | 119 | 115 | 117 | 39,000 | 1,170 |
| 1984-02-04 | 108 | 115 | 108 | 110 | 44,000 | 1,100 |
| 1984-02-03 | 107 | 107 | 106 | 106 | 14,000 | 1,060 |
| 1984-02-02 | 108 | 109 | 108 | 108 | 8,000 | 1,080 |
| 1984-02-01 | 108 | 108 | 108 | 108 | 10,000 | 1,080 |
| 1984-01-31 | 108 | 109 | 108 | 108 | 12,000 | 1,080 |
| 1984-01-30 | 108 | 109 | 108 | 109 | 5,000 | 1,090 |
| 1984-01-27 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 1984-01-26 | 109 | 109 | 105 | 105 | 8,000 | 1,050 |
| 1984-01-24 | 106 | 109 | 106 | 109 | 11,000 | 1,090 |
| 1984-01-23 | 107 | 107 | 105 | 105 | 24,000 | 1,050 |
| 1984-01-21 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 1984-01-20 | 109 | 109 | 106 | 106 | 9,000 | 1,060 |
| 1984-01-18 | 109 | 109 | 106 | 106 | 16,000 | 1,060 |
| 1984-01-17 | 107 | 107 | 105 | 107 | 21,000 | 1,070 |
| 1984-01-11 | 109 | 109 | 105 | 107 | 52,000 | 1,070 |
| 1984-01-10 | 109 | 109 | 109 | 109 | 8,000 | 1,090 |
| 1984-01-06 | 107 | 109 | 106 | 109 | 11,000 | 1,090 |
| 1984-01-05 | 106 | 106 | 105 | 106 | 7,000 | 1,060 |
| 1984-01-04 | 100 | 101 | 100 | 100 | 10,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株