5609 日本鋳造(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 251 | 254 | 250 | 251 | 15,000 | 2,510 |
| 1993-12-29 | 255 | 255 | 251 | 251 | 5,000 | 2,510 |
| 1993-12-28 | 250 | 260 | 250 | 260 | 16,000 | 2,600 |
| 1993-12-27 | 251 | 251 | 250 | 250 | 9,000 | 2,500 |
| 1993-12-24 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 1993-12-22 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1993-12-21 | 270 | 277 | 270 | 277 | 9,000 | 2,770 |
| 1993-12-20 | 285 | 285 | 274 | 274 | 13,000 | 2,740 |
| 1993-12-17 | 281 | 281 | 280 | 280 | 7,000 | 2,800 |
| 1993-12-16 | 279 | 285 | 279 | 280 | 11,000 | 2,800 |
| 1993-12-15 | 280 | 280 | 276 | 276 | 7,000 | 2,760 |
| 1993-12-14 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1993-12-13 | 280 | 280 | 274 | 275 | 7,000 | 2,750 |
| 1993-12-10 | 280 | 282 | 280 | 282 | 6,000 | 2,820 |
| 1993-12-09 | 275 | 275 | 275 | 275 | 10,000 | 2,750 |
| 1993-12-08 | 261 | 261 | 261 | 261 | 4,000 | 2,610 |
| 1993-12-07 | 270 | 270 | 260 | 260 | 14,000 | 2,600 |
| 1993-12-06 | 285 | 285 | 270 | 280 | 22,000 | 2,800 |
| 1993-12-03 | 292 | 297 | 280 | 280 | 31,000 | 2,800 |
| 1993-12-02 | 285 | 310 | 285 | 293 | 51,000 | 2,930 |
| 1993-12-01 | 265 | 285 | 263 | 285 | 20,000 | 2,850 |
| 1993-11-30 | 260 | 260 | 250 | 253 | 34,000 | 2,530 |
| 1993-11-29 | 250 | 250 | 238 | 250 | 20,000 | 2,500 |
| 1993-11-26 | 275 | 275 | 260 | 260 | 20,000 | 2,600 |
| 1993-11-25 | 280 | 280 | 275 | 275 | 15,000 | 2,750 |
| 1993-11-24 | 289 | 289 | 280 | 280 | 14,000 | 2,800 |
| 1993-11-22 | 298 | 298 | 290 | 290 | 13,000 | 2,900 |
| 1993-11-19 | 302 | 305 | 292 | 293 | 28,000 | 2,930 |
| 1993-11-18 | 308 | 310 | 300 | 302 | 16,000 | 3,020 |
| 1993-11-17 | 305 | 308 | 305 | 306 | 5,000 | 3,060 |
| 1993-11-16 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1993-11-15 | 318 | 323 | 310 | 310 | 19,000 | 3,100 |
| 1993-11-12 | 296 | 323 | 296 | 323 | 24,000 | 3,230 |
| 1993-11-11 | 281 | 301 | 281 | 292 | 21,000 | 2,920 |
| 1993-11-10 | 300 | 300 | 280 | 280 | 30,000 | 2,800 |
| 1993-11-09 | 305 | 318 | 300 | 300 | 29,000 | 3,000 |
| 1993-11-08 | 302 | 310 | 302 | 305 | 16,000 | 3,050 |
| 1993-11-05 | 330 | 330 | 312 | 312 | 67,000 | 3,120 |
| 1993-11-04 | 335 | 335 | 330 | 330 | 47,000 | 3,300 |
| 1993-11-02 | 334 | 335 | 332 | 332 | 18,000 | 3,320 |
| 1993-11-01 | 340 | 340 | 332 | 335 | 10,000 | 3,350 |
| 1993-10-29 | 335 | 340 | 332 | 340 | 11,000 | 3,400 |
| 1993-10-28 | 335 | 336 | 332 | 332 | 36,000 | 3,320 |
| 1993-10-27 | 336 | 346 | 336 | 340 | 28,000 | 3,400 |
| 1993-10-26 | 340 | 345 | 333 | 334 | 24,000 | 3,340 |
| 1993-10-25 | 363 | 363 | 350 | 350 | 40,000 | 3,500 |
| 1993-10-22 | 350 | 365 | 350 | 365 | 39,000 | 3,650 |
| 1993-10-21 | 359 | 359 | 351 | 351 | 13,000 | 3,510 |
| 1993-10-20 | 358 | 361 | 351 | 358 | 35,000 | 3,580 |
| 1993-10-19 | 389 | 389 | 367 | 368 | 22,000 | 3,680 |
| 1993-10-18 | 404 | 410 | 381 | 390 | 134,000 | 3,900 |
| 1993-10-15 | 347 | 400 | 340 | 398 | 141,000 | 3,980 |
| 1993-10-14 | 330 | 348 | 330 | 348 | 50,000 | 3,480 |
| 1993-10-13 | 349 | 349 | 332 | 332 | 23,000 | 3,320 |
| 1993-10-12 | 348 | 350 | 347 | 350 | 23,000 | 3,500 |
| 1993-10-08 | 353 | 355 | 348 | 348 | 12,000 | 3,480 |
| 1993-10-07 | 350 | 355 | 348 | 348 | 38,000 | 3,480 |
| 1993-10-06 | 350 | 350 | 345 | 350 | 16,000 | 3,500 |
| 1993-10-05 | 356 | 356 | 350 | 350 | 19,000 | 3,500 |
| 1993-10-04 | 360 | 360 | 359 | 359 | 15,000 | 3,590 |
| 1993-10-01 | 361 | 365 | 361 | 361 | 20,000 | 3,610 |
| 1993-09-30 | 360 | 360 | 357 | 360 | 14,000 | 3,600 |
| 1993-09-29 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1993-09-28 | 355 | 365 | 355 | 360 | 7,000 | 3,600 |
| 1993-09-27 | 360 | 361 | 355 | 360 | 22,000 | 3,600 |
| 1993-09-24 | 359 | 367 | 350 | 350 | 61,000 | 3,500 |
| 1993-09-22 | 363 | 363 | 360 | 360 | 27,000 | 3,600 |
| 1993-09-21 | 370 | 370 | 362 | 362 | 38,000 | 3,620 |
| 1993-09-20 | 370 | 372 | 360 | 360 | 32,000 | 3,600 |
| 1993-09-17 | 380 | 380 | 372 | 372 | 14,000 | 3,720 |
| 1993-09-16 | 385 | 385 | 380 | 380 | 18,000 | 3,800 |
| 1993-09-14 | 385 | 385 | 385 | 385 | 11,000 | 3,850 |
| 1993-09-13 | 385 | 390 | 385 | 390 | 15,000 | 3,900 |
| 1993-09-10 | 390 | 390 | 380 | 380 | 18,000 | 3,800 |
| 1993-09-09 | 377 | 390 | 377 | 390 | 59,000 | 3,900 |
| 1993-09-08 | 383 | 390 | 377 | 379 | 49,000 | 3,790 |
| 1993-09-07 | 390 | 391 | 381 | 381 | 49,000 | 3,810 |
| 1993-09-06 | 399 | 400 | 394 | 395 | 13,000 | 3,950 |
| 1993-09-03 | 397 | 400 | 393 | 398 | 22,000 | 3,980 |
| 1993-09-02 | 401 | 401 | 395 | 395 | 27,000 | 3,950 |
| 1993-09-01 | 400 | 400 | 392 | 400 | 50,000 | 4,000 |
| 1993-08-31 | 397 | 403 | 393 | 393 | 30,000 | 3,930 |
| 1993-08-30 | 396 | 400 | 396 | 397 | 14,000 | 3,970 |
| 1993-08-27 | 390 | 400 | 389 | 393 | 61,000 | 3,930 |
| 1993-08-26 | 400 | 401 | 392 | 393 | 38,000 | 3,930 |
| 1993-08-25 | 392 | 405 | 392 | 396 | 29,000 | 3,960 |
| 1993-08-24 | 402 | 405 | 390 | 390 | 46,000 | 3,900 |
| 1993-08-23 | 401 | 405 | 400 | 401 | 32,000 | 4,010 |
| 1993-08-20 | 418 | 418 | 401 | 403 | 57,000 | 4,030 |
| 1993-08-19 | 426 | 437 | 409 | 410 | 78,000 | 4,100 |
| 1993-08-18 | 420 | 430 | 415 | 423 | 44,000 | 4,230 |
| 1993-08-17 | 421 | 421 | 400 | 400 | 47,000 | 4,000 |
| 1993-08-16 | 429 | 429 | 418 | 421 | 39,000 | 4,210 |
| 1993-08-13 | 430 | 430 | 420 | 421 | 20,000 | 4,210 |
| 1993-08-12 | 425 | 440 | 421 | 440 | 32,000 | 4,400 |
| 1993-08-11 | 421 | 438 | 421 | 426 | 41,000 | 4,260 |
| 1993-08-10 | 420 | 430 | 419 | 430 | 62,000 | 4,300 |
| 1993-08-09 | 430 | 435 | 416 | 417 | 75,000 | 4,170 |
| 1993-08-06 | 452 | 452 | 430 | 435 | 104,000 | 4,350 |
| 1993-08-05 | 470 | 470 | 449 | 452 | 163,000 | 4,520 |
| 1993-08-04 | 451 | 470 | 451 | 470 | 328,000 | 4,700 |
| 1993-08-03 | 431 | 450 | 421 | 426 | 106,000 | 4,260 |
| 1993-08-02 | 422 | 425 | 408 | 424 | 74,000 | 4,240 |
| 1993-07-30 | 442 | 444 | 416 | 424 | 119,000 | 4,240 |
| 1993-07-29 | 456 | 458 | 440 | 445 | 367,000 | 4,450 |
| 1993-07-28 | 464 | 480 | 441 | 441 | 1,537,000 | 4,410 |
| 1993-07-27 | 380 | 430 | 375 | 429 | 316,000 | 4,290 |
| 1993-07-26 | 397 | 399 | 375 | 375 | 24,000 | 3,750 |
| 1993-07-23 | 406 | 406 | 390 | 392 | 100,000 | 3,920 |
| 1993-07-22 | 380 | 407 | 378 | 407 | 226,000 | 4,070 |
| 1993-07-21 | 373 | 389 | 373 | 389 | 55,000 | 3,890 |
| 1993-07-20 | 375 | 380 | 372 | 372 | 8,000 | 3,720 |
| 1993-07-19 | 389 | 390 | 380 | 380 | 19,000 | 3,800 |
| 1993-07-16 | 386 | 386 | 376 | 385 | 31,000 | 3,850 |
| 1993-07-15 | 389 | 395 | 387 | 387 | 58,000 | 3,870 |
| 1993-07-14 | 369 | 388 | 365 | 385 | 78,000 | 3,850 |
| 1993-07-13 | 360 | 360 | 360 | 360 | 13,000 | 3,600 |
| 1993-07-12 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1993-07-09 | 351 | 368 | 351 | 368 | 14,000 | 3,680 |
| 1993-07-07 | 350 | 355 | 350 | 350 | 13,000 | 3,500 |
| 1993-07-06 | 360 | 360 | 350 | 353 | 8,000 | 3,530 |
| 1993-07-05 | 360 | 364 | 360 | 364 | 3,000 | 3,640 |
| 1993-07-02 | 365 | 366 | 360 | 360 | 8,000 | 3,600 |
| 1993-07-01 | 356 | 368 | 356 | 368 | 7,000 | 3,680 |
| 1993-06-30 | 363 | 363 | 352 | 352 | 11,000 | 3,520 |
| 1993-06-29 | 369 | 370 | 368 | 368 | 16,000 | 3,680 |
| 1993-06-28 | 367 | 370 | 367 | 370 | 23,000 | 3,700 |
| 1993-06-25 | 370 | 370 | 365 | 365 | 35,000 | 3,650 |
| 1993-06-24 | 360 | 369 | 360 | 367 | 30,000 | 3,670 |
| 1993-06-23 | 358 | 360 | 353 | 359 | 43,000 | 3,590 |
| 1993-06-22 | 330 | 350 | 330 | 350 | 45,000 | 3,500 |
| 1993-06-21 | 365 | 366 | 340 | 340 | 20,000 | 3,400 |
| 1993-06-18 | 356 | 365 | 350 | 365 | 31,000 | 3,650 |
| 1993-06-17 | 350 | 360 | 350 | 355 | 41,000 | 3,550 |
| 1993-06-16 | 360 | 360 | 345 | 355 | 52,000 | 3,550 |
| 1993-06-15 | 384 | 385 | 355 | 365 | 86,000 | 3,650 |
| 1993-06-14 | 401 | 401 | 390 | 390 | 54,000 | 3,900 |
| 1993-06-11 | 400 | 410 | 400 | 403 | 19,000 | 4,030 |
| 1993-06-10 | 405 | 410 | 403 | 405 | 20,000 | 4,050 |
| 1993-06-08 | 410 | 410 | 395 | 410 | 79,000 | 4,100 |
| 1993-06-07 | 420 | 425 | 410 | 410 | 62,000 | 4,100 |
| 1993-06-04 | 415 | 425 | 410 | 420 | 94,000 | 4,200 |
| 1993-06-03 | 414 | 417 | 410 | 415 | 52,000 | 4,150 |
| 1993-06-02 | 415 | 417 | 409 | 409 | 50,000 | 4,090 |
| 1993-06-01 | 428 | 428 | 406 | 415 | 70,000 | 4,150 |
| 1993-05-31 | 440 | 440 | 422 | 428 | 42,000 | 4,280 |
| 1993-05-28 | 444 | 448 | 435 | 435 | 158,000 | 4,350 |
| 1993-05-27 | 434 | 443 | 434 | 440 | 209,000 | 4,400 |
| 1993-05-26 | 420 | 425 | 415 | 422 | 316,000 | 4,220 |
| 1993-05-25 | 398 | 415 | 398 | 405 | 245,000 | 4,050 |
| 1993-05-24 | 370 | 380 | 370 | 380 | 36,000 | 3,800 |
| 1993-05-21 | 360 | 360 | 355 | 355 | 66,000 | 3,550 |
| 1993-05-20 | 360 | 365 | 350 | 358 | 55,000 | 3,580 |
| 1993-05-19 | 365 | 365 | 355 | 356 | 44,000 | 3,560 |
| 1993-05-18 | 383 | 384 | 365 | 365 | 72,000 | 3,650 |
| 1993-05-17 | 378 | 381 | 375 | 381 | 81,000 | 3,810 |
| 1993-05-14 | 370 | 379 | 365 | 375 | 63,000 | 3,750 |
| 1993-05-13 | 381 | 385 | 371 | 371 | 84,000 | 3,710 |
| 1993-05-12 | 375 | 390 | 370 | 380 | 209,000 | 3,800 |
| 1993-05-11 | 380 | 380 | 365 | 365 | 126,000 | 3,650 |
| 1993-05-10 | 340 | 365 | 340 | 365 | 221,000 | 3,650 |
| 1993-05-07 | 339 | 339 | 332 | 337 | 100,000 | 3,370 |
| 1993-05-06 | 335 | 340 | 330 | 338 | 152,000 | 3,380 |
| 1993-04-30 | 323 | 330 | 320 | 330 | 222,000 | 3,300 |
| 1993-04-28 | 320 | 326 | 317 | 320 | 182,000 | 3,200 |
| 1993-04-27 | 315 | 320 | 311 | 312 | 69,000 | 3,120 |
| 1993-04-26 | 310 | 321 | 305 | 316 | 102,000 | 3,160 |
| 1993-04-23 | 301 | 309 | 301 | 309 | 58,000 | 3,090 |
| 1993-04-22 | 308 | 310 | 301 | 301 | 50,000 | 3,010 |
| 1993-04-21 | 316 | 317 | 311 | 311 | 62,000 | 3,110 |
| 1993-04-20 | 316 | 324 | 315 | 321 | 161,000 | 3,210 |
| 1993-04-19 | 320 | 320 | 312 | 320 | 106,000 | 3,200 |
| 1993-04-16 | 315 | 328 | 313 | 317 | 282,000 | 3,170 |
| 1993-04-15 | 309 | 315 | 305 | 311 | 131,000 | 3,110 |
| 1993-04-14 | 309 | 309 | 300 | 300 | 157,000 | 3,000 |
| 1993-04-13 | 288 | 305 | 285 | 305 | 174,000 | 3,050 |
| 1993-04-12 | 290 | 290 | 280 | 280 | 56,000 | 2,800 |
| 1993-04-09 | 287 | 289 | 281 | 289 | 26,000 | 2,890 |
| 1993-04-08 | 282 | 290 | 281 | 289 | 31,000 | 2,890 |
| 1993-04-07 | 290 | 290 | 280 | 290 | 46,000 | 2,900 |
| 1993-04-06 | 290 | 290 | 271 | 271 | 47,000 | 2,710 |
| 1993-04-05 | 289 | 290 | 281 | 290 | 119,000 | 2,900 |
| 1993-04-02 | 261 | 285 | 261 | 285 | 119,000 | 2,850 |
| 1993-04-01 | 265 | 270 | 261 | 261 | 30,000 | 2,610 |
| 1993-03-31 | 274 | 275 | 265 | 265 | 45,000 | 2,650 |
| 1993-03-30 | 278 | 278 | 272 | 275 | 39,000 | 2,750 |
| 1993-03-29 | 265 | 279 | 263 | 279 | 83,000 | 2,790 |
| 1993-03-26 | 257 | 266 | 250 | 260 | 65,000 | 2,600 |
| 1993-03-25 | 252 | 256 | 250 | 250 | 40,000 | 2,500 |
| 1993-03-24 | 251 | 254 | 250 | 250 | 31,000 | 2,500 |
| 1993-03-23 | 255 | 255 | 253 | 255 | 35,000 | 2,550 |
| 1993-03-22 | 255 | 260 | 254 | 254 | 27,000 | 2,540 |
| 1993-03-19 | 250 | 255 | 250 | 250 | 59,000 | 2,500 |
| 1993-03-18 | 252 | 254 | 248 | 250 | 89,000 | 2,500 |
| 1993-03-17 | 244 | 248 | 243 | 248 | 21,000 | 2,480 |
| 1993-03-16 | 245 | 245 | 243 | 243 | 14,000 | 2,430 |
| 1993-03-15 | 245 | 245 | 240 | 245 | 25,000 | 2,450 |
| 1993-03-12 | 245 | 252 | 245 | 248 | 11,000 | 2,480 |
| 1993-03-11 | 246 | 246 | 240 | 243 | 32,000 | 2,430 |
| 1993-03-10 | 250 | 250 | 240 | 241 | 20,000 | 2,410 |
| 1993-03-09 | 250 | 255 | 247 | 255 | 56,000 | 2,550 |
| 1993-03-08 | 235 | 255 | 235 | 250 | 40,000 | 2,500 |
| 1993-03-05 | 247 | 247 | 237 | 241 | 24,000 | 2,410 |
| 1993-03-04 | 257 | 258 | 247 | 247 | 23,000 | 2,470 |
| 1993-03-03 | 236 | 250 | 236 | 247 | 21,000 | 2,470 |
| 1993-03-02 | 245 | 245 | 235 | 235 | 20,000 | 2,350 |
| 1993-03-01 | 252 | 252 | 245 | 245 | 46,000 | 2,450 |
| 1993-02-26 | 260 | 260 | 254 | 254 | 29,000 | 2,540 |
| 1993-02-25 | 252 | 260 | 252 | 259 | 15,000 | 2,590 |
| 1993-02-24 | 258 | 260 | 251 | 251 | 51,000 | 2,510 |
| 1993-02-23 | 265 | 266 | 258 | 258 | 52,000 | 2,580 |
| 1993-02-22 | 279 | 289 | 268 | 268 | 106,000 | 2,680 |
| 1993-02-19 | 278 | 280 | 275 | 279 | 127,000 | 2,790 |
| 1993-02-18 | 274 | 278 | 265 | 268 | 55,000 | 2,680 |
| 1993-02-17 | 267 | 267 | 258 | 267 | 18,000 | 2,670 |
| 1993-02-16 | 279 | 280 | 260 | 269 | 44,000 | 2,690 |
| 1993-02-15 | 273 | 280 | 270 | 280 | 96,000 | 2,800 |
| 1993-02-12 | 263 | 275 | 260 | 270 | 127,000 | 2,700 |
| 1993-02-10 | 252 | 263 | 251 | 251 | 30,000 | 2,510 |
| 1993-02-09 | 263 | 263 | 250 | 250 | 32,000 | 2,500 |
| 1993-02-08 | 260 | 265 | 255 | 264 | 58,000 | 2,640 |
| 1993-02-05 | 249 | 261 | 248 | 260 | 56,000 | 2,600 |
| 1993-02-04 | 263 | 263 | 247 | 248 | 103,000 | 2,480 |
| 1993-02-03 | 245 | 255 | 243 | 254 | 209,000 | 2,540 |
| 1993-02-02 | 233 | 235 | 230 | 230 | 25,000 | 2,300 |
| 1993-02-01 | 233 | 233 | 226 | 230 | 11,000 | 2,300 |
| 1993-01-29 | 229 | 233 | 225 | 233 | 10,000 | 2,330 |
| 1993-01-28 | 216 | 220 | 216 | 220 | 13,000 | 2,200 |
| 1993-01-27 | 215 | 225 | 215 | 220 | 13,000 | 2,200 |
| 1993-01-26 | 215 | 220 | 211 | 215 | 48,000 | 2,150 |
| 1993-01-25 | 223 | 223 | 215 | 215 | 19,000 | 2,150 |
| 1993-01-22 | 223 | 225 | 222 | 222 | 11,000 | 2,220 |
| 1993-01-21 | 225 | 225 | 222 | 225 | 10,000 | 2,250 |
| 1993-01-20 | 223 | 228 | 220 | 222 | 17,000 | 2,220 |
| 1993-01-19 | 223 | 223 | 220 | 223 | 18,000 | 2,230 |
| 1993-01-18 | 228 | 228 | 223 | 223 | 10,000 | 2,230 |
| 1993-01-14 | 230 | 235 | 228 | 228 | 19,000 | 2,280 |
| 1993-01-13 | 235 | 235 | 232 | 232 | 7,000 | 2,320 |
| 1993-01-12 | 230 | 235 | 230 | 235 | 16,000 | 2,350 |
| 1993-01-11 | 235 | 235 | 230 | 230 | 9,000 | 2,300 |
| 1993-01-08 | 235 | 235 | 233 | 235 | 9,000 | 2,350 |
| 1993-01-07 | 239 | 240 | 230 | 231 | 12,000 | 2,310 |
| 1993-01-06 | 240 | 240 | 236 | 238 | 17,000 | 2,380 |
| 1993-01-05 | 230 | 240 | 229 | 240 | 62,000 | 2,400 |
| 1993-01-04 | 237 | 242 | 230 | 230 | 11,000 | 2,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株