5609 日本鋳造(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 456 | 456 | 441 | 441 | 11,000 | 4,410 |
| 1991-12-27 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1991-12-26 | 469 | 470 | 460 | 470 | 5,000 | 4,700 |
| 1991-12-25 | 480 | 480 | 469 | 469 | 3,000 | 4,690 |
| 1991-12-24 | 494 | 494 | 480 | 480 | 5,000 | 4,800 |
| 1991-12-19 | 525 | 525 | 509 | 519 | 30,000 | 5,190 |
| 1991-12-18 | 529 | 534 | 520 | 522 | 31,000 | 5,220 |
| 1991-12-17 | 499 | 530 | 490 | 530 | 32,000 | 5,300 |
| 1991-12-16 | 487 | 500 | 487 | 500 | 34,000 | 5,000 |
| 1991-12-13 | 480 | 483 | 480 | 482 | 8,000 | 4,820 |
| 1991-12-12 | 480 | 493 | 480 | 482 | 15,000 | 4,820 |
| 1991-12-11 | 476 | 480 | 476 | 480 | 2,000 | 4,800 |
| 1991-12-10 | 475 | 505 | 475 | 475 | 44,000 | 4,750 |
| 1991-12-09 | 450 | 475 | 450 | 475 | 17,000 | 4,750 |
| 1991-12-06 | 437 | 448 | 437 | 443 | 6,000 | 4,430 |
| 1991-12-05 | 440 | 440 | 436 | 436 | 10,000 | 4,360 |
| 1991-12-04 | 450 | 450 | 431 | 440 | 15,000 | 4,400 |
| 1991-12-03 | 428 | 450 | 428 | 450 | 6,000 | 4,500 |
| 1991-12-02 | 427 | 427 | 425 | 425 | 22,000 | 4,250 |
| 1991-11-29 | 435 | 436 | 425 | 425 | 24,000 | 4,250 |
| 1991-11-28 | 450 | 450 | 440 | 445 | 23,000 | 4,450 |
| 1991-11-27 | 455 | 460 | 455 | 460 | 21,000 | 4,600 |
| 1991-11-26 | 445 | 453 | 445 | 453 | 19,000 | 4,530 |
| 1991-11-25 | 471 | 471 | 460 | 460 | 10,000 | 4,600 |
| 1991-11-21 | 482 | 482 | 470 | 470 | 26,000 | 4,700 |
| 1991-11-20 | 480 | 483 | 480 | 483 | 11,000 | 4,830 |
| 1991-11-19 | 486 | 490 | 480 | 490 | 28,000 | 4,900 |
| 1991-11-18 | 490 | 491 | 481 | 481 | 64,000 | 4,810 |
| 1991-11-15 | 510 | 510 | 505 | 505 | 26,000 | 5,050 |
| 1991-11-14 | 515 | 520 | 510 | 510 | 12,000 | 5,100 |
| 1991-11-13 | 508 | 518 | 508 | 510 | 10,000 | 5,100 |
| 1991-11-12 | 510 | 510 | 507 | 507 | 11,000 | 5,070 |
| 1991-11-11 | 528 | 528 | 510 | 510 | 31,000 | 5,100 |
| 1991-11-08 | 509 | 521 | 509 | 521 | 17,000 | 5,210 |
| 1991-11-07 | 515 | 515 | 506 | 508 | 34,000 | 5,080 |
| 1991-11-06 | 516 | 521 | 515 | 515 | 25,000 | 5,150 |
| 1991-11-05 | 521 | 521 | 516 | 516 | 22,000 | 5,160 |
| 1991-11-01 | 520 | 520 | 518 | 518 | 30,000 | 5,180 |
| 1991-10-31 | 522 | 522 | 518 | 520 | 12,000 | 5,200 |
| 1991-10-30 | 516 | 525 | 516 | 520 | 26,000 | 5,200 |
| 1991-10-29 | 525 | 530 | 515 | 516 | 43,000 | 5,160 |
| 1991-10-28 | 524 | 528 | 520 | 525 | 27,000 | 5,250 |
| 1991-10-25 | 517 | 524 | 511 | 520 | 40,000 | 5,200 |
| 1991-10-24 | 515 | 524 | 515 | 515 | 42,000 | 5,150 |
| 1991-10-23 | 529 | 529 | 516 | 525 | 33,000 | 5,250 |
| 1991-10-22 | 530 | 530 | 520 | 520 | 56,000 | 5,200 |
| 1991-10-21 | 530 | 540 | 530 | 530 | 41,000 | 5,300 |
| 1991-10-18 | 515 | 539 | 515 | 525 | 41,000 | 5,250 |
| 1991-10-17 | 522 | 528 | 515 | 515 | 68,000 | 5,150 |
| 1991-10-16 | 533 | 533 | 520 | 521 | 34,000 | 5,210 |
| 1991-10-15 | 536 | 537 | 533 | 533 | 24,000 | 5,330 |
| 1991-10-14 | 536 | 541 | 535 | 535 | 15,000 | 5,350 |
| 1991-10-11 | 538 | 540 | 535 | 535 | 29,000 | 5,350 |
| 1991-10-09 | 536 | 540 | 535 | 535 | 33,000 | 5,350 |
| 1991-10-08 | 535 | 550 | 535 | 540 | 29,000 | 5,400 |
| 1991-10-07 | 541 | 545 | 535 | 535 | 49,000 | 5,350 |
| 1991-10-04 | 551 | 560 | 550 | 550 | 42,000 | 5,500 |
| 1991-10-03 | 552 | 560 | 545 | 545 | 53,000 | 5,450 |
| 1991-10-02 | 550 | 555 | 546 | 552 | 52,000 | 5,520 |
| 1991-10-01 | 556 | 559 | 541 | 541 | 83,000 | 5,410 |
| 1991-09-30 | 550 | 560 | 545 | 555 | 69,000 | 5,550 |
| 1991-09-27 | 538 | 549 | 538 | 540 | 74,000 | 5,400 |
| 1991-09-26 | 541 | 545 | 536 | 538 | 55,000 | 5,380 |
| 1991-09-25 | 545 | 557 | 535 | 540 | 79,000 | 5,400 |
| 1991-09-24 | 565 | 565 | 548 | 555 | 55,000 | 5,550 |
| 1991-09-20 | 581 | 592 | 555 | 561 | 69,000 | 5,610 |
| 1991-09-19 | 545 | 565 | 535 | 565 | 140,000 | 5,650 |
| 1991-09-18 | 545 | 564 | 540 | 545 | 106,000 | 5,450 |
| 1991-09-17 | 560 | 565 | 550 | 550 | 87,000 | 5,500 |
| 1991-09-13 | 541 | 555 | 540 | 540 | 130,000 | 5,400 |
| 1991-09-12 | 540 | 544 | 530 | 531 | 87,000 | 5,310 |
| 1991-09-11 | 540 | 550 | 530 | 550 | 50,000 | 5,500 |
| 1991-09-10 | 551 | 555 | 545 | 545 | 52,000 | 5,450 |
| 1991-09-09 | 550 | 555 | 540 | 550 | 86,000 | 5,500 |
| 1991-09-06 | 550 | 570 | 550 | 560 | 87,000 | 5,600 |
| 1991-09-05 | 565 | 576 | 545 | 551 | 79,000 | 5,510 |
| 1991-09-04 | 581 | 587 | 565 | 575 | 109,000 | 5,750 |
| 1991-09-03 | 619 | 620 | 570 | 570 | 107,000 | 5,700 |
| 1991-09-02 | 623 | 634 | 607 | 617 | 145,000 | 6,170 |
| 1991-08-30 | 615 | 619 | 602 | 613 | 187,000 | 6,130 |
| 1991-08-29 | 580 | 600 | 580 | 600 | 130,000 | 6,000 |
| 1991-08-28 | 540 | 570 | 530 | 560 | 56,000 | 5,600 |
| 1991-08-27 | 530 | 540 | 511 | 540 | 41,000 | 5,400 |
| 1991-08-26 | 565 | 565 | 521 | 521 | 35,000 | 5,210 |
| 1991-08-23 | 556 | 564 | 550 | 561 | 60,000 | 5,610 |
| 1991-08-22 | 551 | 569 | 546 | 546 | 87,000 | 5,460 |
| 1991-08-21 | 561 | 570 | 540 | 541 | 85,000 | 5,410 |
| 1991-08-20 | 519 | 541 | 519 | 541 | 64,000 | 5,410 |
| 1991-08-19 | 600 | 601 | 579 | 579 | 32,000 | 5,790 |
| 1991-08-16 | 629 | 629 | 605 | 608 | 144,000 | 6,080 |
| 1991-08-15 | 611 | 620 | 605 | 619 | 153,000 | 6,190 |
| 1991-08-14 | 610 | 613 | 600 | 608 | 180,000 | 6,080 |
| 1991-08-13 | 565 | 600 | 560 | 600 | 243,000 | 6,000 |
| 1991-08-12 | 550 | 580 | 540 | 555 | 263,000 | 5,550 |
| 1991-08-09 | 585 | 585 | 540 | 550 | 172,000 | 5,500 |
| 1991-08-08 | 615 | 615 | 580 | 585 | 351,000 | 5,850 |
| 1991-08-07 | 610 | 635 | 596 | 606 | 197,000 | 6,060 |
| 1991-08-06 | 625 | 635 | 610 | 610 | 184,000 | 6,100 |
| 1991-08-05 | 659 | 659 | 635 | 648 | 116,000 | 6,480 |
| 1991-08-02 | 630 | 669 | 630 | 664 | 288,000 | 6,640 |
| 1991-08-01 | 615 | 630 | 605 | 620 | 124,000 | 6,200 |
| 1991-07-31 | 660 | 669 | 623 | 623 | 172,000 | 6,230 |
| 1991-07-30 | 679 | 680 | 637 | 669 | 297,000 | 6,690 |
| 1991-07-29 | 642 | 682 | 640 | 670 | 629,000 | 6,700 |
| 1991-07-26 | 557 | 625 | 550 | 603 | 636,000 | 6,030 |
| 1991-07-25 | 546 | 553 | 540 | 547 | 156,000 | 5,470 |
| 1991-07-24 | 530 | 540 | 520 | 540 | 41,000 | 5,400 |
| 1991-07-23 | 555 | 555 | 520 | 520 | 61,000 | 5,200 |
| 1991-07-22 | 528 | 555 | 528 | 555 | 29,000 | 5,550 |
| 1991-07-19 | 560 | 560 | 559 | 559 | 52,000 | 5,590 |
| 1991-07-18 | 549 | 560 | 540 | 560 | 26,000 | 5,600 |
| 1991-07-17 | 560 | 560 | 555 | 559 | 17,000 | 5,590 |
| 1991-07-16 | 564 | 565 | 550 | 560 | 37,000 | 5,600 |
| 1991-07-15 | 550 | 560 | 539 | 560 | 18,000 | 5,600 |
| 1991-07-12 | 530 | 570 | 530 | 560 | 15,000 | 5,600 |
| 1991-07-11 | 545 | 545 | 530 | 530 | 15,000 | 5,300 |
| 1991-07-10 | 516 | 545 | 510 | 545 | 53,000 | 5,450 |
| 1991-07-09 | 530 | 530 | 495 | 515 | 32,000 | 5,150 |
| 1991-07-08 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1991-07-05 | 585 | 585 | 550 | 570 | 65,000 | 5,700 |
| 1991-07-04 | 580 | 585 | 560 | 585 | 39,000 | 5,850 |
| 1991-07-03 | 600 | 607 | 595 | 595 | 11,000 | 5,950 |
| 1991-07-02 | 610 | 610 | 607 | 607 | 2,000 | 6,070 |
| 1991-07-01 | 620 | 620 | 600 | 600 | 20,000 | 6,000 |
| 1991-06-28 | 584 | 610 | 580 | 610 | 21,000 | 6,100 |
| 1991-06-27 | 605 | 605 | 585 | 585 | 10,000 | 5,850 |
| 1991-06-26 | 598 | 605 | 598 | 605 | 33,000 | 6,050 |
| 1991-06-25 | 603 | 610 | 600 | 600 | 8,000 | 6,000 |
| 1991-06-24 | 610 | 615 | 605 | 605 | 29,000 | 6,050 |
| 1991-06-21 | 601 | 605 | 600 | 600 | 33,000 | 6,000 |
| 1991-06-20 | 600 | 605 | 600 | 605 | 27,000 | 6,050 |
| 1991-06-19 | 610 | 610 | 590 | 598 | 65,000 | 5,980 |
| 1991-06-18 | 638 | 638 | 618 | 618 | 16,000 | 6,180 |
| 1991-06-17 | 615 | 639 | 615 | 639 | 24,000 | 6,390 |
| 1991-06-14 | 610 | 620 | 608 | 608 | 66,000 | 6,080 |
| 1991-06-13 | 610 | 610 | 600 | 604 | 53,000 | 6,040 |
| 1991-06-12 | 621 | 621 | 600 | 600 | 72,000 | 6,000 |
| 1991-06-11 | 644 | 645 | 620 | 620 | 45,000 | 6,200 |
| 1991-06-10 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1991-06-07 | 665 | 665 | 652 | 652 | 6,000 | 6,520 |
| 1991-06-06 | 659 | 670 | 659 | 659 | 12,000 | 6,590 |
| 1991-06-05 | 678 | 678 | 675 | 676 | 39,000 | 6,760 |
| 1991-06-04 | 682 | 682 | 679 | 679 | 8,000 | 6,790 |
| 1991-06-03 | 685 | 686 | 680 | 682 | 27,000 | 6,820 |
| 1991-05-31 | 679 | 686 | 670 | 682 | 86,000 | 6,820 |
| 1991-05-30 | 620 | 665 | 620 | 665 | 25,000 | 6,650 |
| 1991-05-29 | 610 | 619 | 600 | 600 | 53,000 | 6,000 |
| 1991-05-28 | 613 | 620 | 604 | 610 | 24,000 | 6,100 |
| 1991-05-27 | 602 | 611 | 601 | 611 | 6,000 | 6,110 |
| 1991-05-24 | 606 | 610 | 600 | 600 | 41,000 | 6,000 |
| 1991-05-23 | 621 | 622 | 605 | 605 | 14,000 | 6,050 |
| 1991-05-22 | 619 | 630 | 619 | 620 | 17,000 | 6,200 |
| 1991-05-21 | 620 | 620 | 610 | 610 | 16,000 | 6,100 |
| 1991-05-20 | 631 | 631 | 620 | 620 | 17,000 | 6,200 |
| 1991-05-17 | 632 | 649 | 631 | 631 | 10,000 | 6,310 |
| 1991-05-16 | 650 | 650 | 629 | 630 | 22,000 | 6,300 |
| 1991-05-15 | 657 | 660 | 650 | 650 | 12,000 | 6,500 |
| 1991-05-14 | 668 | 668 | 655 | 655 | 21,000 | 6,550 |
| 1991-05-13 | 670 | 671 | 660 | 660 | 26,000 | 6,600 |
| 1991-05-10 | 670 | 670 | 660 | 660 | 11,000 | 6,600 |
| 1991-05-09 | 665 | 665 | 660 | 660 | 21,000 | 6,600 |
| 1991-05-08 | 665 | 670 | 662 | 670 | 64,000 | 6,700 |
| 1991-05-07 | 679 | 679 | 660 | 660 | 30,000 | 6,600 |
| 1991-05-02 | 670 | 691 | 669 | 669 | 25,000 | 6,690 |
| 1991-05-01 | 671 | 678 | 667 | 668 | 20,000 | 6,680 |
| 1991-04-30 | 667 | 668 | 667 | 667 | 8,000 | 6,670 |
| 1991-04-26 | 667 | 677 | 661 | 677 | 16,000 | 6,770 |
| 1991-04-25 | 673 | 676 | 667 | 667 | 23,000 | 6,670 |
| 1991-04-24 | 676 | 680 | 668 | 668 | 35,000 | 6,680 |
| 1991-04-23 | 668 | 668 | 666 | 668 | 16,000 | 6,680 |
| 1991-04-22 | 708 | 708 | 682 | 688 | 33,000 | 6,880 |
| 1991-04-19 | 702 | 705 | 702 | 705 | 24,000 | 7,050 |
| 1991-04-18 | 701 | 709 | 701 | 701 | 42,000 | 7,010 |
| 1991-04-17 | 709 | 710 | 700 | 700 | 19,000 | 7,000 |
| 1991-04-16 | 719 | 719 | 702 | 702 | 71,000 | 7,020 |
| 1991-04-15 | 700 | 719 | 700 | 719 | 55,000 | 7,190 |
| 1991-04-12 | 700 | 700 | 681 | 681 | 47,000 | 6,810 |
| 1991-04-11 | 675 | 695 | 675 | 690 | 52,000 | 6,900 |
| 1991-04-10 | 665 | 670 | 660 | 665 | 62,000 | 6,650 |
| 1991-04-09 | 680 | 680 | 661 | 665 | 18,000 | 6,650 |
| 1991-04-08 | 680 | 680 | 675 | 675 | 34,000 | 6,750 |
| 1991-04-05 | 665 | 675 | 665 | 673 | 23,000 | 6,730 |
| 1991-04-04 | 670 | 670 | 665 | 665 | 13,000 | 6,650 |
| 1991-04-03 | 670 | 678 | 660 | 660 | 16,000 | 6,600 |
| 1991-04-02 | 662 | 679 | 650 | 679 | 39,000 | 6,790 |
| 1991-04-01 | 682 | 690 | 660 | 660 | 21,000 | 6,600 |
| 1991-03-29 | 660 | 660 | 660 | 660 | 11,000 | 6,600 |
| 1991-03-28 | 671 | 671 | 662 | 670 | 24,000 | 6,700 |
| 1991-03-27 | 670 | 670 | 660 | 660 | 19,000 | 6,600 |
| 1991-03-26 | 671 | 681 | 655 | 655 | 19,000 | 6,550 |
| 1991-03-25 | 700 | 700 | 665 | 670 | 24,000 | 6,700 |
| 1991-03-22 | 714 | 714 | 690 | 690 | 24,000 | 6,900 |
| 1991-03-20 | 700 | 715 | 695 | 715 | 12,000 | 7,150 |
| 1991-03-19 | 710 | 719 | 690 | 719 | 51,000 | 7,190 |
| 1991-03-18 | 700 | 720 | 700 | 710 | 35,000 | 7,100 |
| 1991-03-15 | 700 | 700 | 691 | 691 | 43,000 | 6,910 |
| 1991-03-14 | 700 | 710 | 695 | 695 | 53,000 | 6,950 |
| 1991-03-13 | 710 | 712 | 700 | 705 | 28,000 | 7,050 |
| 1991-03-12 | 715 | 720 | 710 | 715 | 23,000 | 7,150 |
| 1991-03-11 | 739 | 740 | 715 | 725 | 20,000 | 7,250 |
| 1991-03-08 | 715 | 740 | 700 | 740 | 54,000 | 7,400 |
| 1991-03-07 | 760 | 760 | 710 | 715 | 75,000 | 7,150 |
| 1991-03-06 | 760 | 760 | 750 | 759 | 108,000 | 7,590 |
| 1991-03-05 | 690 | 750 | 690 | 740 | 218,000 | 7,400 |
| 1991-03-04 | 660 | 683 | 660 | 680 | 78,000 | 6,800 |
| 1991-03-01 | 650 | 655 | 640 | 640 | 59,000 | 6,400 |
| 1991-02-28 | 665 | 667 | 650 | 650 | 61,000 | 6,500 |
| 1991-02-27 | 670 | 670 | 651 | 655 | 40,000 | 6,550 |
| 1991-02-26 | 688 | 688 | 670 | 670 | 29,000 | 6,700 |
| 1991-02-25 | 689 | 689 | 670 | 689 | 20,000 | 6,890 |
| 1991-02-22 | 671 | 690 | 670 | 690 | 24,000 | 6,900 |
| 1991-02-21 | 699 | 705 | 690 | 690 | 14,000 | 6,900 |
| 1991-02-20 | 688 | 699 | 660 | 699 | 32,000 | 6,990 |
| 1991-02-19 | 690 | 699 | 680 | 690 | 95,000 | 6,900 |
| 1991-02-18 | 636 | 680 | 636 | 680 | 43,000 | 6,800 |
| 1991-02-15 | 650 | 660 | 625 | 625 | 48,000 | 6,250 |
| 1991-02-14 | 623 | 640 | 600 | 640 | 71,000 | 6,400 |
| 1991-02-13 | 633 | 633 | 612 | 622 | 99,000 | 6,220 |
| 1991-02-12 | 648 | 648 | 620 | 630 | 79,000 | 6,300 |
| 1991-02-07 | 680 | 700 | 680 | 699 | 42,000 | 6,990 |
| 1991-02-06 | 640 | 670 | 640 | 660 | 32,000 | 6,600 |
| 1991-02-05 | 630 | 640 | 630 | 630 | 29,000 | 6,300 |
| 1991-02-04 | 550 | 580 | 550 | 580 | 77,000 | 5,800 |
| 1991-01-25 | 880 | 880 | 860 | 870 | 44,000 | 8,700 |
| 1991-01-24 | 889 | 890 | 888 | 890 | 20,000 | 8,900 |
| 1991-01-23 | 890 | 895 | 887 | 890 | 27,000 | 8,900 |
| 1991-01-21 | 895 | 900 | 895 | 900 | 15,000 | 9,000 |
| 1991-01-18 | 909 | 915 | 898 | 912 | 58,000 | 9,120 |
| 1991-01-17 | 869 | 901 | 857 | 901 | 98,000 | 9,010 |
| 1991-01-14 | 885 | 900 | 885 | 900 | 32,000 | 9,000 |
| 1991-01-11 | 915 | 915 | 915 | 915 | 18,000 | 9,150 |
| 1991-01-10 | 895 | 920 | 895 | 910 | 62,000 | 9,100 |
| 1991-01-09 | 899 | 910 | 899 | 905 | 33,000 | 9,050 |
| 1991-01-04 | 949 | 949 | 949 | 949 | 1,000 | 9,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株