5609 日本鋳造(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 910 | 950 | 910 | 950 | 34,000 | 9,500 |
| 1990-12-27 | 910 | 925 | 910 | 910 | 14,000 | 9,100 |
| 1990-12-25 | 930 | 930 | 930 | 930 | 5,000 | 9,300 |
| 1990-12-21 | 950 | 950 | 948 | 950 | 20,000 | 9,500 |
| 1990-12-20 | 950 | 960 | 949 | 949 | 8,000 | 9,490 |
| 1990-12-19 | 944 | 960 | 944 | 960 | 9,000 | 9,600 |
| 1990-12-18 | 930 | 950 | 920 | 950 | 33,000 | 9,500 |
| 1990-12-14 | 940 | 950 | 940 | 950 | 2,000 | 9,500 |
| 1990-12-12 | 928 | 970 | 928 | 970 | 62,000 | 9,700 |
| 1990-12-11 | 968 | 968 | 968 | 968 | 95,000 | 9,680 |
| 1990-12-10 | 980 | 980 | 974 | 974 | 151,000 | 9,740 |
| 1990-12-07 | 970 | 980 | 960 | 980 | 9,000 | 9,800 |
| 1990-12-06 | 950 | 990 | 940 | 980 | 168,000 | 9,800 |
| 1990-12-05 | 960 | 960 | 954 | 960 | 60,000 | 9,600 |
| 1990-12-04 | 970 | 970 | 960 | 965 | 28,000 | 9,650 |
| 1990-12-03 | 980 | 990 | 965 | 990 | 33,000 | 9,900 |
| 1990-11-30 | 1,000 | 1,010 | 997 | 1,010 | 179,000 | 10,100 |
| 1990-11-29 | 1,000 | 1,030 | 999 | 1,010 | 272,000 | 10,100 |
| 1990-11-28 | 969 | 1,000 | 964 | 1,000 | 190,000 | 10,000 |
| 1990-11-27 | 975 | 995 | 975 | 980 | 182,000 | 9,800 |
| 1990-11-26 | 1,000 | 1,020 | 975 | 975 | 175,000 | 9,750 |
| 1990-11-22 | 1,000 | 1,000 | 991 | 991 | 23,000 | 9,910 |
| 1990-11-21 | 1,050 | 1,050 | 1,000 | 1,000 | 25,000 | 10,000 |
| 1990-11-20 | 1,050 | 1,050 | 1,050 | 1,050 | 24,000 | 10,500 |
| 1990-11-19 | 1,080 | 1,110 | 1,080 | 1,110 | 60,000 | 11,100 |
| 1990-11-16 | 1,090 | 1,120 | 1,060 | 1,100 | 153,000 | 11,000 |
| 1990-11-15 | 999 | 1,090 | 990 | 1,090 | 155,000 | 10,900 |
| 1990-11-14 | 991 | 1,000 | 990 | 1,000 | 50,000 | 10,000 |
| 1990-11-13 | 1,050 | 1,060 | 995 | 1,000 | 28,000 | 10,000 |
| 1990-11-09 | 1,020 | 1,020 | 990 | 1,010 | 98,000 | 10,100 |
| 1990-11-08 | 994 | 1,000 | 986 | 1,000 | 95,000 | 10,000 |
| 1990-11-07 | 1,000 | 1,000 | 985 | 995 | 72,000 | 9,950 |
| 1990-11-06 | 1,020 | 1,050 | 1,010 | 1,010 | 51,000 | 10,100 |
| 1990-11-05 | 1,050 | 1,080 | 1,010 | 1,050 | 34,000 | 10,500 |
| 1990-11-02 | 1,060 | 1,060 | 1,030 | 1,060 | 30,000 | 10,600 |
| 1990-11-01 | 1,100 | 1,110 | 1,050 | 1,090 | 75,000 | 10,900 |
| 1990-10-31 | 1,100 | 1,120 | 1,040 | 1,100 | 93,000 | 11,000 |
| 1990-10-30 | 1,100 | 1,140 | 1,100 | 1,100 | 125,000 | 11,000 |
| 1990-10-29 | 1,140 | 1,170 | 1,090 | 1,120 | 333,000 | 11,200 |
| 1990-10-26 | 1,100 | 1,150 | 1,090 | 1,140 | 313,000 | 11,400 |
| 1990-10-25 | 1,060 | 1,120 | 1,030 | 1,120 | 335,000 | 11,200 |
| 1990-10-24 | 1,040 | 1,100 | 1,030 | 1,080 | 65,000 | 10,800 |
| 1990-10-23 | 1,010 | 1,040 | 1,000 | 1,040 | 59,000 | 10,400 |
| 1990-10-22 | 1,030 | 1,040 | 995 | 998 | 72,000 | 9,980 |
| 1990-10-19 | 1,100 | 1,100 | 1,040 | 1,040 | 172,000 | 10,400 |
| 1990-10-18 | 1,120 | 1,130 | 1,080 | 1,130 | 238,000 | 11,300 |
| 1990-10-17 | 1,090 | 1,130 | 1,050 | 1,130 | 243,000 | 11,300 |
| 1990-10-16 | 980 | 1,090 | 980 | 1,090 | 197,000 | 10,900 |
| 1990-10-15 | 1,070 | 1,090 | 990 | 990 | 94,000 | 9,900 |
| 1990-10-12 | 1,020 | 1,100 | 1,020 | 1,080 | 107,000 | 10,800 |
| 1990-10-11 | 1,060 | 1,080 | 1,030 | 1,060 | 131,000 | 10,600 |
| 1990-10-09 | 1,090 | 1,120 | 1,000 | 1,080 | 227,000 | 10,800 |
| 1990-10-08 | 1,090 | 1,130 | 1,040 | 1,110 | 374,000 | 11,100 |
| 1990-10-05 | 1,140 | 1,170 | 1,080 | 1,150 | 981,000 | 11,500 |
| 1990-10-04 | 1,000 | 1,100 | 990 | 1,080 | 781,000 | 10,800 |
| 1990-10-03 | 920 | 1,000 | 920 | 1,000 | 184,000 | 10,000 |
| 1990-10-02 | 824 | 900 | 810 | 900 | 135,000 | 9,000 |
| 1990-10-01 | 860 | 869 | 824 | 824 | 124,000 | 8,240 |
| 1990-09-28 | 879 | 879 | 858 | 869 | 241,000 | 8,690 |
| 1990-09-27 | 895 | 900 | 889 | 889 | 129,000 | 8,890 |
| 1990-09-26 | 940 | 940 | 915 | 915 | 242,000 | 9,150 |
| 1990-09-25 | 939 | 961 | 939 | 940 | 149,000 | 9,400 |
| 1990-09-21 | 950 | 955 | 939 | 949 | 229,000 | 9,490 |
| 1990-09-20 | 959 | 960 | 930 | 957 | 187,000 | 9,570 |
| 1990-09-19 | 960 | 990 | 949 | 970 | 295,000 | 9,700 |
| 1990-09-18 | 1,000 | 1,030 | 969 | 970 | 335,000 | 9,700 |
| 1990-09-17 | 1,060 | 1,060 | 1,000 | 1,040 | 538,000 | 10,400 |
| 1990-09-14 | 1,030 | 1,070 | 985 | 1,040 | 1,111,000 | 10,400 |
| 1990-09-13 | 976 | 1,060 | 966 | 1,040 | 1,612,000 | 10,400 |
| 1990-09-12 | 920 | 980 | 918 | 966 | 1,281,000 | 9,660 |
| 1990-09-11 | 851 | 921 | 851 | 910 | 678,000 | 9,100 |
| 1990-09-10 | 840 | 840 | 805 | 840 | 109,000 | 8,400 |
| 1990-09-07 | 830 | 861 | 820 | 820 | 195,000 | 8,200 |
| 1990-09-06 | 800 | 834 | 800 | 830 | 221,000 | 8,300 |
| 1990-09-05 | 805 | 815 | 798 | 800 | 84,000 | 8,000 |
| 1990-09-04 | 804 | 810 | 787 | 800 | 92,000 | 8,000 |
| 1990-09-03 | 815 | 815 | 790 | 809 | 33,000 | 8,090 |
| 1990-08-31 | 790 | 820 | 790 | 815 | 97,000 | 8,150 |
| 1990-08-30 | 741 | 780 | 741 | 780 | 95,000 | 7,800 |
| 1990-08-29 | 725 | 760 | 725 | 750 | 81,000 | 7,500 |
| 1990-08-28 | 690 | 716 | 690 | 715 | 50,000 | 7,150 |
| 1990-08-27 | 690 | 700 | 680 | 680 | 52,000 | 6,800 |
| 1990-08-24 | 670 | 688 | 660 | 688 | 51,000 | 6,880 |
| 1990-08-23 | 691 | 715 | 680 | 690 | 137,000 | 6,900 |
| 1990-08-22 | 697 | 710 | 690 | 700 | 163,000 | 7,000 |
| 1990-08-21 | 690 | 700 | 680 | 700 | 26,000 | 7,000 |
| 1990-08-17 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-08-16 | 720 | 720 | 690 | 720 | 13,000 | 7,200 |
| 1990-08-15 | 710 | 720 | 710 | 720 | 9,000 | 7,200 |
| 1990-08-14 | 690 | 695 | 670 | 670 | 17,000 | 6,700 |
| 1990-08-13 | 720 | 720 | 674 | 674 | 8,000 | 6,740 |
| 1990-08-10 | 740 | 740 | 740 | 740 | 8,000 | 7,400 |
| 1990-08-09 | 760 | 761 | 750 | 750 | 29,000 | 7,500 |
| 1990-08-08 | 715 | 750 | 715 | 750 | 16,000 | 7,500 |
| 1990-08-07 | 708 | 728 | 708 | 715 | 21,000 | 7,150 |
| 1990-08-06 | 760 | 760 | 758 | 758 | 8,000 | 7,580 |
| 1990-08-03 | 760 | 760 | 750 | 750 | 13,000 | 7,500 |
| 1990-08-02 | 778 | 778 | 770 | 770 | 6,000 | 7,700 |
| 1990-08-01 | 790 | 800 | 777 | 777 | 16,000 | 7,770 |
| 1990-07-31 | 804 | 805 | 790 | 792 | 22,000 | 7,920 |
| 1990-07-30 | 805 | 805 | 780 | 805 | 22,000 | 8,050 |
| 1990-07-27 | 802 | 802 | 801 | 802 | 12,000 | 8,020 |
| 1990-07-26 | 820 | 820 | 811 | 812 | 20,000 | 8,120 |
| 1990-07-25 | 840 | 840 | 820 | 821 | 33,000 | 8,210 |
| 1990-07-24 | 866 | 870 | 820 | 820 | 51,000 | 8,200 |
| 1990-07-23 | 879 | 880 | 869 | 869 | 87,000 | 8,690 |
| 1990-07-20 | 885 | 885 | 865 | 871 | 137,000 | 8,710 |
| 1990-07-19 | 816 | 890 | 816 | 890 | 289,000 | 8,900 |
| 1990-07-18 | 800 | 815 | 790 | 815 | 39,000 | 8,150 |
| 1990-07-17 | 780 | 810 | 777 | 810 | 22,000 | 8,100 |
| 1990-07-16 | 790 | 790 | 777 | 780 | 21,000 | 7,800 |
| 1990-07-13 | 802 | 811 | 790 | 791 | 40,000 | 7,910 |
| 1990-07-12 | 814 | 825 | 810 | 815 | 80,000 | 8,150 |
| 1990-07-11 | 790 | 804 | 786 | 804 | 66,000 | 8,040 |
| 1990-07-10 | 804 | 809 | 786 | 786 | 59,000 | 7,860 |
| 1990-07-09 | 770 | 788 | 762 | 788 | 87,000 | 7,880 |
| 1990-07-06 | 723 | 768 | 723 | 760 | 52,000 | 7,600 |
| 1990-07-05 | 726 | 730 | 710 | 715 | 34,000 | 7,150 |
| 1990-07-04 | 704 | 716 | 704 | 716 | 10,000 | 7,160 |
| 1990-07-03 | 716 | 716 | 700 | 700 | 12,000 | 7,000 |
| 1990-07-02 | 715 | 716 | 715 | 715 | 7,000 | 7,150 |
| 1990-06-29 | 712 | 715 | 712 | 715 | 16,000 | 7,150 |
| 1990-06-28 | 725 | 725 | 710 | 711 | 14,000 | 7,110 |
| 1990-06-27 | 709 | 725 | 709 | 725 | 5,000 | 7,250 |
| 1990-06-26 | 730 | 733 | 720 | 725 | 16,000 | 7,250 |
| 1990-06-25 | 735 | 735 | 732 | 735 | 6,000 | 7,350 |
| 1990-06-22 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 1990-06-21 | 725 | 735 | 722 | 731 | 43,000 | 7,310 |
| 1990-06-20 | 750 | 750 | 730 | 730 | 8,000 | 7,300 |
| 1990-06-19 | 777 | 780 | 750 | 750 | 10,000 | 7,500 |
| 1990-06-18 | 750 | 780 | 740 | 780 | 11,000 | 7,800 |
| 1990-06-15 | 730 | 730 | 720 | 730 | 22,000 | 7,300 |
| 1990-06-14 | 740 | 743 | 730 | 730 | 29,000 | 7,300 |
| 1990-06-13 | 744 | 744 | 730 | 740 | 37,000 | 7,400 |
| 1990-06-12 | 744 | 744 | 742 | 742 | 9,000 | 7,420 |
| 1990-06-11 | 748 | 748 | 740 | 748 | 12,000 | 7,480 |
| 1990-06-08 | 750 | 750 | 748 | 748 | 18,000 | 7,480 |
| 1990-06-07 | 750 | 750 | 736 | 750 | 36,000 | 7,500 |
| 1990-06-06 | 750 | 755 | 746 | 755 | 34,000 | 7,550 |
| 1990-06-05 | 752 | 752 | 746 | 747 | 8,000 | 7,470 |
| 1990-06-04 | 756 | 756 | 746 | 750 | 26,000 | 7,500 |
| 1990-06-01 | 769 | 769 | 740 | 746 | 25,000 | 7,460 |
| 1990-05-31 | 780 | 781 | 766 | 766 | 62,000 | 7,660 |
| 1990-05-30 | 780 | 780 | 780 | 780 | 17,000 | 7,800 |
| 1990-05-29 | 759 | 781 | 759 | 781 | 23,000 | 7,810 |
| 1990-05-28 | 783 | 785 | 780 | 780 | 20,000 | 7,800 |
| 1990-05-25 | 788 | 788 | 780 | 783 | 15,000 | 7,830 |
| 1990-05-24 | 755 | 788 | 750 | 778 | 83,000 | 7,780 |
| 1990-05-23 | 752 | 760 | 752 | 755 | 10,000 | 7,550 |
| 1990-05-22 | 769 | 769 | 750 | 750 | 6,000 | 7,500 |
| 1990-05-21 | 769 | 770 | 767 | 769 | 6,000 | 7,690 |
| 1990-05-18 | 790 | 790 | 770 | 770 | 18,000 | 7,700 |
| 1990-05-17 | 770 | 780 | 770 | 770 | 13,000 | 7,700 |
| 1990-05-16 | 791 | 791 | 780 | 780 | 21,000 | 7,800 |
| 1990-05-15 | 795 | 795 | 790 | 790 | 29,000 | 7,900 |
| 1990-05-14 | 779 | 785 | 770 | 785 | 25,000 | 7,850 |
| 1990-05-11 | 775 | 785 | 769 | 780 | 30,000 | 7,800 |
| 1990-05-10 | 758 | 785 | 758 | 785 | 61,000 | 7,850 |
| 1990-05-09 | 720 | 735 | 720 | 735 | 23,000 | 7,350 |
| 1990-05-08 | 719 | 745 | 715 | 730 | 58,000 | 7,300 |
| 1990-05-07 | 710 | 710 | 710 | 710 | 24,000 | 7,100 |
| 1990-05-02 | 661 | 710 | 661 | 710 | 38,000 | 7,100 |
| 1990-05-01 | 670 | 680 | 670 | 671 | 12,000 | 6,710 |
| 1990-04-27 | 660 | 670 | 660 | 670 | 24,000 | 6,700 |
| 1990-04-26 | 670 | 690 | 670 | 690 | 12,000 | 6,900 |
| 1990-04-25 | 650 | 679 | 650 | 670 | 16,000 | 6,700 |
| 1990-04-24 | 660 | 670 | 660 | 670 | 7,000 | 6,700 |
| 1990-04-23 | 671 | 680 | 670 | 680 | 11,000 | 6,800 |
| 1990-04-20 | 690 | 690 | 670 | 670 | 14,000 | 6,700 |
| 1990-04-18 | 661 | 661 | 640 | 640 | 14,000 | 6,400 |
| 1990-04-17 | 670 | 670 | 660 | 660 | 2,000 | 6,600 |
| 1990-04-16 | 720 | 720 | 700 | 700 | 13,000 | 7,000 |
| 1990-04-13 | 701 | 710 | 692 | 710 | 40,000 | 7,100 |
| 1990-04-12 | 680 | 691 | 680 | 691 | 8,000 | 6,910 |
| 1990-04-11 | 689 | 710 | 689 | 710 | 31,000 | 7,100 |
| 1990-04-10 | 660 | 680 | 660 | 679 | 27,000 | 6,790 |
| 1990-04-09 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1990-04-06 | 598 | 610 | 598 | 610 | 31,000 | 6,100 |
| 1990-04-04 | 710 | 710 | 658 | 658 | 78,000 | 6,580 |
| 1990-04-03 | 730 | 730 | 704 | 720 | 111,000 | 7,200 |
| 1990-04-02 | 710 | 740 | 710 | 740 | 27,000 | 7,400 |
| 1990-03-30 | 750 | 760 | 730 | 730 | 10,000 | 7,300 |
| 1990-03-29 | 751 | 761 | 750 | 750 | 21,000 | 7,500 |
| 1990-03-28 | 770 | 780 | 762 | 762 | 13,000 | 7,620 |
| 1990-03-27 | 723 | 750 | 723 | 750 | 72,000 | 7,500 |
| 1990-03-26 | 721 | 722 | 710 | 710 | 26,000 | 7,100 |
| 1990-03-23 | 757 | 760 | 714 | 719 | 14,000 | 7,190 |
| 1990-03-22 | 790 | 790 | 755 | 755 | 25,000 | 7,550 |
| 1990-03-20 | 831 | 840 | 800 | 810 | 31,000 | 8,100 |
| 1990-03-19 | 860 | 865 | 830 | 830 | 24,000 | 8,300 |
| 1990-03-16 | 852 | 855 | 850 | 850 | 30,000 | 8,500 |
| 1990-03-15 | 870 | 870 | 855 | 855 | 4,000 | 8,550 |
| 1990-03-14 | 879 | 880 | 870 | 870 | 25,000 | 8,700 |
| 1990-03-13 | 880 | 888 | 850 | 850 | 28,000 | 8,500 |
| 1990-03-12 | 900 | 910 | 880 | 880 | 33,000 | 8,800 |
| 1990-03-09 | 853 | 890 | 850 | 890 | 56,000 | 8,900 |
| 1990-03-08 | 846 | 865 | 846 | 852 | 18,000 | 8,520 |
| 1990-03-07 | 869 | 869 | 850 | 866 | 27,000 | 8,660 |
| 1990-03-06 | 860 | 870 | 860 | 870 | 24,000 | 8,700 |
| 1990-03-05 | 890 | 890 | 870 | 870 | 22,000 | 8,700 |
| 1990-03-02 | 890 | 890 | 880 | 890 | 29,000 | 8,900 |
| 1990-03-01 | 875 | 890 | 870 | 880 | 29,000 | 8,800 |
| 1990-02-28 | 851 | 875 | 851 | 875 | 26,000 | 8,750 |
| 1990-02-27 | 840 | 860 | 840 | 845 | 33,000 | 8,450 |
| 1990-02-26 | 884 | 890 | 865 | 865 | 16,000 | 8,650 |
| 1990-02-23 | 909 | 910 | 890 | 890 | 38,000 | 8,900 |
| 1990-02-22 | 892 | 905 | 880 | 882 | 54,000 | 8,820 |
| 1990-02-21 | 920 | 920 | 890 | 890 | 47,000 | 8,900 |
| 1990-02-20 | 917 | 927 | 900 | 915 | 41,000 | 9,150 |
| 1990-02-19 | 918 | 928 | 918 | 927 | 23,000 | 9,270 |
| 1990-02-16 | 919 | 928 | 885 | 890 | 47,000 | 8,900 |
| 1990-02-15 | 935 | 940 | 912 | 929 | 98,000 | 9,290 |
| 1990-02-14 | 950 | 950 | 930 | 940 | 183,000 | 9,400 |
| 1990-02-13 | 934 | 959 | 929 | 959 | 282,000 | 9,590 |
| 1990-02-09 | 920 | 930 | 911 | 928 | 83,000 | 9,280 |
| 1990-02-08 | 919 | 920 | 910 | 919 | 94,000 | 9,190 |
| 1990-02-07 | 920 | 925 | 908 | 914 | 72,000 | 9,140 |
| 1990-02-06 | 920 | 920 | 901 | 905 | 65,000 | 9,050 |
| 1990-02-05 | 908 | 908 | 900 | 900 | 21,000 | 9,000 |
| 1990-02-02 | 880 | 890 | 866 | 870 | 37,000 | 8,700 |
| 1990-02-01 | 860 | 880 | 860 | 880 | 17,000 | 8,800 |
| 1990-01-31 | 861 | 870 | 860 | 860 | 31,000 | 8,600 |
| 1990-01-30 | 856 | 865 | 856 | 859 | 23,000 | 8,590 |
| 1990-01-29 | 866 | 866 | 850 | 855 | 41,000 | 8,550 |
| 1990-01-26 | 863 | 870 | 860 | 870 | 18,000 | 8,700 |
| 1990-01-25 | 869 | 870 | 860 | 863 | 15,000 | 8,630 |
| 1990-01-24 | 876 | 876 | 861 | 870 | 42,000 | 8,700 |
| 1990-01-23 | 876 | 881 | 876 | 876 | 14,000 | 8,760 |
| 1990-01-22 | 883 | 883 | 875 | 875 | 41,000 | 8,750 |
| 1990-01-19 | 879 | 880 | 870 | 880 | 20,000 | 8,800 |
| 1990-01-18 | 891 | 900 | 880 | 881 | 37,000 | 8,810 |
| 1990-01-17 | 901 | 905 | 890 | 890 | 41,000 | 8,900 |
| 1990-01-16 | 920 | 920 | 905 | 905 | 47,000 | 9,050 |
| 1990-01-12 | 891 | 941 | 891 | 910 | 116,000 | 9,100 |
| 1990-01-11 | 900 | 900 | 900 | 900 | 24,000 | 9,000 |
| 1990-01-10 | 879 | 885 | 878 | 878 | 30,000 | 8,780 |
| 1990-01-09 | 888 | 896 | 878 | 878 | 17,000 | 8,780 |
| 1990-01-08 | 890 | 890 | 875 | 876 | 23,000 | 8,760 |
| 1990-01-05 | 900 | 904 | 890 | 890 | 42,000 | 8,900 |
| 1990-01-04 | 901 | 905 | 900 | 905 | 9,000 | 9,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
