5609 日本鋳造(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 900 | 900 | 899 | 900 | 12,000 | 9,000 |
| 1989-12-28 | 901 | 908 | 900 | 900 | 10,000 | 9,000 |
| 1989-12-27 | 900 | 910 | 882 | 882 | 31,000 | 8,820 |
| 1989-12-26 | 920 | 920 | 897 | 897 | 29,000 | 8,970 |
| 1989-12-25 | 897 | 900 | 891 | 900 | 24,000 | 9,000 |
| 1989-12-22 | 901 | 901 | 872 | 872 | 38,000 | 8,720 |
| 1989-12-21 | 901 | 906 | 900 | 901 | 22,000 | 9,010 |
| 1989-12-20 | 909 | 909 | 900 | 901 | 31,000 | 9,010 |
| 1989-12-19 | 904 | 910 | 902 | 909 | 47,000 | 9,090 |
| 1989-12-18 | 901 | 911 | 901 | 901 | 55,000 | 9,010 |
| 1989-12-15 | 925 | 925 | 910 | 910 | 25,000 | 9,100 |
| 1989-12-14 | 913 | 925 | 913 | 917 | 44,000 | 9,170 |
| 1989-12-13 | 925 | 930 | 911 | 912 | 45,000 | 9,120 |
| 1989-12-12 | 930 | 940 | 922 | 922 | 30,000 | 9,220 |
| 1989-12-11 | 920 | 940 | 920 | 930 | 30,000 | 9,300 |
| 1989-12-08 | 931 | 940 | 912 | 930 | 53,000 | 9,300 |
| 1989-12-07 | 930 | 940 | 930 | 930 | 51,000 | 9,300 |
| 1989-12-06 | 955 | 960 | 945 | 950 | 89,000 | 9,500 |
| 1989-12-05 | 950 | 978 | 937 | 960 | 298,000 | 9,600 |
| 1989-12-04 | 975 | 982 | 951 | 951 | 397,000 | 9,510 |
| 1989-12-01 | 910 | 961 | 900 | 961 | 397,000 | 9,610 |
| 1989-11-30 | 870 | 885 | 867 | 885 | 119,000 | 8,850 |
| 1989-11-29 | 870 | 870 | 860 | 865 | 25,000 | 8,650 |
| 1989-11-28 | 871 | 879 | 866 | 870 | 34,000 | 8,700 |
| 1989-11-27 | 880 | 883 | 870 | 870 | 56,000 | 8,700 |
| 1989-11-24 | 868 | 870 | 855 | 863 | 39,000 | 8,630 |
| 1989-11-22 | 860 | 860 | 848 | 860 | 48,000 | 8,600 |
| 1989-11-21 | 860 | 860 | 845 | 845 | 30,000 | 8,450 |
| 1989-11-20 | 862 | 865 | 842 | 843 | 35,000 | 8,430 |
| 1989-11-17 | 846 | 860 | 835 | 860 | 51,000 | 8,600 |
| 1989-11-16 | 840 | 856 | 840 | 850 | 20,000 | 8,500 |
| 1989-11-15 | 870 | 870 | 850 | 850 | 64,000 | 8,500 |
| 1989-11-14 | 876 | 876 | 870 | 870 | 34,000 | 8,700 |
| 1989-11-13 | 862 | 862 | 860 | 860 | 24,000 | 8,600 |
| 1989-11-10 | 853 | 853 | 832 | 832 | 22,000 | 8,320 |
| 1989-11-09 | 869 | 880 | 869 | 873 | 15,000 | 8,730 |
| 1989-11-08 | 835 | 875 | 830 | 875 | 27,000 | 8,750 |
| 1989-11-07 | 839 | 845 | 835 | 835 | 12,000 | 8,350 |
| 1989-11-06 | 830 | 841 | 830 | 841 | 14,000 | 8,410 |
| 1989-11-02 | 835 | 835 | 826 | 830 | 31,000 | 8,300 |
| 1989-11-01 | 849 | 849 | 835 | 836 | 16,000 | 8,360 |
| 1989-10-31 | 850 | 855 | 832 | 832 | 31,000 | 8,320 |
| 1989-10-30 | 860 | 860 | 850 | 850 | 26,000 | 8,500 |
| 1989-10-27 | 846 | 860 | 846 | 850 | 29,000 | 8,500 |
| 1989-10-26 | 865 | 870 | 860 | 860 | 28,000 | 8,600 |
| 1989-10-25 | 870 | 870 | 861 | 865 | 44,000 | 8,650 |
| 1989-10-24 | 870 | 870 | 846 | 860 | 114,000 | 8,600 |
| 1989-10-23 | 870 | 880 | 870 | 870 | 29,000 | 8,700 |
| 1989-10-20 | 870 | 876 | 860 | 860 | 38,000 | 8,600 |
| 1989-10-19 | 863 | 880 | 860 | 860 | 62,000 | 8,600 |
| 1989-10-18 | 879 | 880 | 860 | 869 | 15,000 | 8,690 |
| 1989-10-17 | 846 | 860 | 846 | 860 | 27,000 | 8,600 |
| 1989-10-16 | 830 | 850 | 830 | 845 | 31,000 | 8,450 |
| 1989-10-13 | 886 | 886 | 862 | 862 | 46,000 | 8,620 |
| 1989-10-12 | 882 | 883 | 853 | 853 | 41,000 | 8,530 |
| 1989-10-11 | 915 | 920 | 876 | 885 | 133,000 | 8,850 |
| 1989-10-09 | 875 | 910 | 871 | 905 | 121,000 | 9,050 |
| 1989-10-06 | 870 | 870 | 853 | 870 | 70,000 | 8,700 |
| 1989-10-05 | 850 | 870 | 845 | 845 | 110,000 | 8,450 |
| 1989-10-04 | 850 | 860 | 835 | 843 | 44,000 | 8,430 |
| 1989-10-03 | 840 | 840 | 830 | 835 | 41,000 | 8,350 |
| 1989-10-02 | 820 | 840 | 816 | 817 | 29,000 | 8,170 |
| 1989-09-29 | 835 | 835 | 821 | 821 | 18,000 | 8,210 |
| 1989-09-28 | 815 | 845 | 815 | 825 | 15,000 | 8,250 |
| 1989-09-27 | 846 | 856 | 815 | 815 | 82,000 | 8,150 |
| 1989-09-26 | 790 | 840 | 790 | 840 | 129,000 | 8,400 |
| 1989-09-25 | 840 | 840 | 791 | 791 | 65,000 | 7,910 |
| 1989-09-22 | 838 | 838 | 820 | 830 | 27,000 | 8,300 |
| 1989-09-21 | 825 | 839 | 820 | 839 | 34,000 | 8,390 |
| 1989-09-20 | 845 | 845 | 820 | 825 | 20,000 | 8,250 |
| 1989-09-19 | 850 | 850 | 830 | 841 | 42,000 | 8,410 |
| 1989-09-18 | 814 | 843 | 814 | 840 | 20,000 | 8,400 |
| 1989-09-14 | 806 | 815 | 806 | 810 | 25,000 | 8,100 |
| 1989-09-13 | 805 | 810 | 805 | 805 | 20,000 | 8,050 |
| 1989-09-12 | 801 | 810 | 790 | 810 | 92,000 | 8,100 |
| 1989-09-11 | 816 | 830 | 816 | 818 | 12,000 | 8,180 |
| 1989-09-08 | 830 | 831 | 826 | 826 | 46,000 | 8,260 |
| 1989-09-07 | 834 | 840 | 826 | 830 | 38,000 | 8,300 |
| 1989-09-06 | 840 | 840 | 831 | 831 | 27,000 | 8,310 |
| 1989-09-05 | 840 | 840 | 830 | 833 | 21,000 | 8,330 |
| 1989-09-04 | 850 | 850 | 825 | 825 | 24,000 | 8,250 |
| 1989-09-01 | 851 | 860 | 841 | 850 | 65,000 | 8,500 |
| 1989-08-31 | 863 | 863 | 848 | 848 | 80,000 | 8,480 |
| 1989-08-30 | 850 | 860 | 840 | 853 | 58,000 | 8,530 |
| 1989-08-29 | 842 | 855 | 840 | 850 | 28,000 | 8,500 |
| 1989-08-28 | 842 | 855 | 842 | 842 | 34,000 | 8,420 |
| 1989-08-25 | 844 | 855 | 838 | 840 | 31,000 | 8,400 |
| 1989-08-24 | 841 | 845 | 840 | 841 | 25,000 | 8,410 |
| 1989-08-23 | 850 | 850 | 843 | 843 | 29,000 | 8,430 |
| 1989-08-22 | 855 | 860 | 850 | 850 | 29,000 | 8,500 |
| 1989-08-21 | 860 | 865 | 850 | 854 | 32,000 | 8,540 |
| 1989-08-18 | 851 | 860 | 850 | 851 | 48,000 | 8,510 |
| 1989-08-17 | 850 | 860 | 850 | 850 | 27,000 | 8,500 |
| 1989-08-16 | 840 | 855 | 840 | 850 | 84,000 | 8,500 |
| 1989-08-15 | 841 | 850 | 840 | 850 | 30,000 | 8,500 |
| 1989-08-14 | 841 | 841 | 835 | 839 | 19,000 | 8,390 |
| 1989-08-11 | 856 | 856 | 843 | 843 | 7,000 | 8,430 |
| 1989-08-10 | 845 | 850 | 825 | 850 | 55,000 | 8,500 |
| 1989-08-09 | 850 | 850 | 840 | 841 | 29,000 | 8,410 |
| 1989-08-08 | 865 | 871 | 840 | 840 | 27,000 | 8,400 |
| 1989-08-07 | 851 | 875 | 851 | 875 | 12,000 | 8,750 |
| 1989-08-04 | 860 | 860 | 838 | 845 | 17,000 | 8,450 |
| 1989-08-03 | 859 | 860 | 850 | 851 | 16,000 | 8,510 |
| 1989-08-02 | 845 | 879 | 845 | 879 | 32,000 | 8,790 |
| 1989-08-01 | 855 | 860 | 830 | 835 | 25,000 | 8,350 |
| 1989-07-31 | 869 | 869 | 855 | 855 | 14,000 | 8,550 |
| 1989-07-28 | 838 | 859 | 836 | 859 | 17,000 | 8,590 |
| 1989-07-27 | 831 | 836 | 824 | 835 | 14,000 | 8,350 |
| 1989-07-26 | 848 | 848 | 830 | 830 | 16,000 | 8,300 |
| 1989-07-25 | 859 | 859 | 848 | 848 | 11,000 | 8,480 |
| 1989-07-24 | 849 | 860 | 849 | 859 | 17,000 | 8,590 |
| 1989-07-21 | 860 | 860 | 849 | 849 | 39,000 | 8,490 |
| 1989-07-20 | 857 | 860 | 857 | 860 | 30,000 | 8,600 |
| 1989-07-19 | 870 | 870 | 855 | 859 | 35,000 | 8,590 |
| 1989-07-18 | 865 | 875 | 860 | 873 | 13,000 | 8,730 |
| 1989-07-17 | 884 | 884 | 851 | 851 | 47,000 | 8,510 |
| 1989-07-14 | 878 | 888 | 862 | 880 | 95,000 | 8,800 |
| 1989-07-13 | 870 | 890 | 848 | 848 | 123,000 | 8,480 |
| 1989-07-12 | 792 | 830 | 792 | 830 | 104,000 | 8,300 |
| 1989-07-11 | 793 | 800 | 792 | 800 | 13,000 | 8,000 |
| 1989-07-10 | 804 | 804 | 790 | 792 | 30,000 | 7,920 |
| 1989-07-07 | 791 | 792 | 791 | 792 | 19,000 | 7,920 |
| 1989-07-06 | 797 | 810 | 797 | 797 | 30,000 | 7,970 |
| 1989-07-05 | 810 | 810 | 810 | 810 | 5,000 | 8,100 |
| 1989-07-04 | 800 | 820 | 790 | 820 | 24,000 | 8,200 |
| 1989-07-03 | 790 | 808 | 781 | 808 | 16,000 | 8,080 |
| 1989-06-30 | 819 | 819 | 795 | 795 | 14,000 | 7,950 |
| 1989-06-29 | 801 | 820 | 800 | 820 | 23,000 | 8,200 |
| 1989-06-28 | 819 | 820 | 795 | 820 | 64,000 | 8,200 |
| 1989-06-27 | 810 | 820 | 800 | 820 | 43,000 | 8,200 |
| 1989-06-26 | 811 | 811 | 810 | 810 | 6,000 | 8,100 |
| 1989-06-23 | 821 | 821 | 810 | 811 | 12,000 | 8,110 |
| 1989-06-22 | 810 | 830 | 800 | 811 | 45,000 | 8,110 |
| 1989-06-21 | 808 | 808 | 801 | 806 | 20,000 | 8,060 |
| 1989-06-20 | 810 | 810 | 800 | 810 | 13,000 | 8,100 |
| 1989-06-19 | 830 | 830 | 815 | 815 | 18,000 | 8,150 |
| 1989-06-16 | 810 | 815 | 803 | 810 | 23,000 | 8,100 |
| 1989-06-15 | 812 | 820 | 810 | 810 | 32,000 | 8,100 |
| 1989-06-14 | 816 | 827 | 816 | 816 | 16,000 | 8,160 |
| 1989-06-13 | 816 | 830 | 810 | 810 | 42,000 | 8,100 |
| 1989-06-12 | 817 | 840 | 810 | 810 | 46,000 | 8,100 |
| 1989-06-09 | 816 | 817 | 811 | 814 | 24,000 | 8,140 |
| 1989-06-08 | 821 | 821 | 810 | 810 | 38,000 | 8,100 |
| 1989-06-07 | 815 | 815 | 810 | 811 | 13,000 | 8,110 |
| 1989-06-06 | 820 | 830 | 820 | 820 | 28,000 | 8,200 |
| 1989-06-05 | 840 | 840 | 830 | 830 | 29,000 | 8,300 |
| 1989-06-02 | 840 | 850 | 836 | 836 | 18,000 | 8,360 |
| 1989-06-01 | 844 | 849 | 840 | 840 | 40,000 | 8,400 |
| 1989-05-31 | 860 | 860 | 840 | 845 | 56,000 | 8,450 |
| 1989-05-30 | 850 | 850 | 832 | 840 | 60,000 | 8,400 |
| 1989-05-29 | 860 | 860 | 840 | 840 | 27,000 | 8,400 |
| 1989-05-26 | 855 | 855 | 840 | 848 | 23,000 | 8,480 |
| 1989-05-25 | 848 | 860 | 845 | 850 | 15,000 | 8,500 |
| 1989-05-24 | 855 | 865 | 845 | 865 | 30,000 | 8,650 |
| 1989-05-23 | 860 | 860 | 845 | 860 | 65,000 | 8,600 |
| 1989-05-22 | 859 | 862 | 855 | 860 | 24,000 | 8,600 |
| 1989-05-19 | 850 | 860 | 845 | 845 | 25,000 | 8,450 |
| 1989-05-18 | 842 | 850 | 840 | 840 | 35,000 | 8,400 |
| 1989-05-17 | 852 | 867 | 832 | 832 | 33,000 | 8,320 |
| 1989-05-16 | 860 | 869 | 850 | 850 | 23,000 | 8,500 |
| 1989-05-15 | 870 | 871 | 860 | 860 | 32,000 | 8,600 |
| 1989-05-12 | 872 | 881 | 860 | 860 | 18,000 | 8,600 |
| 1989-05-11 | 877 | 881 | 870 | 870 | 23,000 | 8,700 |
| 1989-05-10 | 859 | 885 | 855 | 870 | 24,000 | 8,700 |
| 1989-05-09 | 894 | 894 | 850 | 850 | 69,000 | 8,500 |
| 1989-05-08 | 860 | 900 | 855 | 895 | 54,000 | 8,950 |
| 1989-05-02 | 839 | 850 | 830 | 850 | 61,000 | 8,500 |
| 1989-05-01 | 835 | 845 | 830 | 840 | 21,000 | 8,400 |
| 1989-04-28 | 831 | 840 | 811 | 840 | 61,000 | 8,400 |
| 1989-04-27 | 835 | 840 | 831 | 831 | 23,000 | 8,310 |
| 1989-04-26 | 833 | 860 | 830 | 830 | 48,000 | 8,300 |
| 1989-04-25 | 840 | 840 | 821 | 830 | 35,000 | 8,300 |
| 1989-04-24 | 860 | 860 | 830 | 830 | 38,000 | 8,300 |
| 1989-04-21 | 851 | 851 | 830 | 850 | 91,000 | 8,500 |
| 1989-04-20 | 853 | 861 | 850 | 850 | 67,000 | 8,500 |
| 1989-04-19 | 859 | 860 | 840 | 850 | 108,000 | 8,500 |
| 1989-04-18 | 861 | 861 | 856 | 857 | 27,000 | 8,570 |
| 1989-04-17 | 870 | 870 | 855 | 855 | 37,000 | 8,550 |
| 1989-04-14 | 878 | 880 | 855 | 855 | 49,000 | 8,550 |
| 1989-04-13 | 890 | 890 | 866 | 868 | 35,000 | 8,680 |
| 1989-04-12 | 922 | 928 | 890 | 890 | 72,000 | 8,900 |
| 1989-04-11 | 900 | 920 | 882 | 920 | 190,000 | 9,200 |
| 1989-04-10 | 871 | 900 | 840 | 900 | 186,000 | 9,000 |
| 1989-04-07 | 870 | 882 | 851 | 851 | 31,000 | 8,510 |
| 1989-04-06 | 854 | 870 | 854 | 870 | 59,000 | 8,700 |
| 1989-04-05 | 871 | 885 | 841 | 844 | 45,000 | 8,440 |
| 1989-04-04 | 869 | 870 | 851 | 870 | 67,000 | 8,700 |
| 1989-04-03 | 910 | 911 | 881 | 882 | 40,000 | 8,820 |
| 1989-03-31 | 915 | 930 | 899 | 910 | 70,000 | 9,100 |
| 1989-03-30 | 920 | 943 | 907 | 907 | 49,000 | 9,070 |
| 1989-03-29 | 950 | 950 | 900 | 930 | 70,000 | 9,300 |
| 1989-03-28 | 890 | 945 | 890 | 940 | 144,000 | 9,400 |
| 1989-03-27 | 900 | 905 | 889 | 900 | 149,000 | 9,000 |
| 1989-03-24 | 900 | 914 | 880 | 899 | 421,000 | 8,990 |
| 1989-03-23 | 818 | 885 | 818 | 880 | 145,000 | 8,800 |
| 1989-03-22 | 840 | 840 | 810 | 820 | 57,000 | 8,200 |
| 1989-03-20 | 848 | 848 | 800 | 800 | 95,000 | 8,000 |
| 1989-03-17 | 860 | 860 | 838 | 838 | 75,000 | 8,380 |
| 1989-03-16 | 871 | 875 | 855 | 855 | 34,000 | 8,550 |
| 1989-03-15 | 899 | 899 | 875 | 875 | 42,000 | 8,750 |
| 1989-03-14 | 856 | 880 | 850 | 880 | 45,000 | 8,800 |
| 1989-03-13 | 861 | 885 | 850 | 850 | 50,000 | 8,500 |
| 1989-03-10 | 860 | 875 | 851 | 861 | 63,000 | 8,610 |
| 1989-03-09 | 875 | 889 | 860 | 870 | 43,000 | 8,700 |
| 1989-03-08 | 890 | 899 | 875 | 875 | 33,000 | 8,750 |
| 1989-03-07 | 905 | 905 | 875 | 900 | 37,000 | 9,000 |
| 1989-03-06 | 904 | 909 | 870 | 900 | 42,000 | 9,000 |
| 1989-03-03 | 937 | 948 | 895 | 895 | 81,000 | 8,950 |
| 1989-03-02 | 898 | 945 | 896 | 938 | 84,000 | 9,380 |
| 1989-03-01 | 880 | 898 | 872 | 898 | 122,000 | 8,980 |
| 1989-02-28 | 890 | 900 | 860 | 882 | 93,000 | 8,820 |
| 1989-02-27 | 920 | 920 | 874 | 905 | 137,000 | 9,050 |
| 1989-02-23 | 949 | 955 | 930 | 930 | 188,000 | 9,300 |
| 1989-02-22 | 994 | 994 | 950 | 953 | 233,000 | 9,530 |
| 1989-02-21 | 1,000 | 1,010 | 956 | 995 | 276,000 | 9,950 |
| 1989-02-20 | 1,050 | 1,050 | 991 | 991 | 313,000 | 9,910 |
| 1989-02-17 | 990 | 1,040 | 950 | 1,040 | 694,000 | 10,400 |
| 1989-02-16 | 1,050 | 1,050 | 990 | 990 | 724,000 | 9,900 |
| 1989-02-15 | 1,090 | 1,130 | 1,040 | 1,060 | 3,353,000 | 10,600 |
| 1989-02-14 | 956 | 1,070 | 950 | 1,070 | 2,277,000 | 10,700 |
| 1989-02-13 | 980 | 980 | 948 | 961 | 925,000 | 9,610 |
| 1989-02-10 | 889 | 970 | 876 | 970 | 872,000 | 9,700 |
| 1989-02-09 | 890 | 895 | 875 | 885 | 418,000 | 8,850 |
| 1989-02-08 | 890 | 890 | 861 | 884 | 916,000 | 8,840 |
| 1989-02-07 | 849 | 895 | 841 | 875 | 771,000 | 8,750 |
| 1989-02-06 | 849 | 850 | 835 | 850 | 151,000 | 8,500 |
| 1989-02-03 | 832 | 849 | 820 | 840 | 184,000 | 8,400 |
| 1989-02-02 | 815 | 839 | 815 | 826 | 80,000 | 8,260 |
| 1989-02-01 | 811 | 820 | 811 | 820 | 103,000 | 8,200 |
| 1989-01-31 | 810 | 820 | 800 | 806 | 101,000 | 8,060 |
| 1989-01-30 | 830 | 840 | 805 | 806 | 105,000 | 8,060 |
| 1989-01-28 | 816 | 818 | 800 | 800 | 35,000 | 8,000 |
| 1989-01-27 | 820 | 829 | 815 | 815 | 98,000 | 8,150 |
| 1989-01-26 | 820 | 820 | 800 | 816 | 101,000 | 8,160 |
| 1989-01-25 | 788 | 820 | 788 | 815 | 108,000 | 8,150 |
| 1989-01-24 | 786 | 795 | 781 | 795 | 23,000 | 7,950 |
| 1989-01-23 | 796 | 815 | 786 | 797 | 34,000 | 7,970 |
| 1989-01-20 | 812 | 814 | 796 | 800 | 90,000 | 8,000 |
| 1989-01-19 | 840 | 844 | 805 | 812 | 106,000 | 8,120 |
| 1989-01-18 | 818 | 855 | 818 | 845 | 343,000 | 8,450 |
| 1989-01-17 | 773 | 809 | 768 | 805 | 178,000 | 8,050 |
| 1989-01-13 | 766 | 785 | 766 | 785 | 43,000 | 7,850 |
| 1989-01-12 | 751 | 788 | 751 | 785 | 90,000 | 7,850 |
| 1989-01-11 | 770 | 770 | 759 | 761 | 72,000 | 7,610 |
| 1989-01-10 | 760 | 780 | 760 | 772 | 97,000 | 7,720 |
| 1989-01-09 | 750 | 760 | 740 | 760 | 52,000 | 7,600 |
| 1989-01-06 | 748 | 759 | 739 | 740 | 67,000 | 7,400 |
| 1989-01-05 | 770 | 780 | 758 | 758 | 22,000 | 7,580 |
| 1989-01-04 | 789 | 794 | 780 | 780 | 17,000 | 7,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株