5609 日本鋳造(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 390 | 391 | 379 | 384 | 18,000 | 3,840 |
| 1994-12-29 | 394 | 394 | 380 | 388 | 31,000 | 3,880 |
| 1994-12-28 | 390 | 395 | 386 | 393 | 90,000 | 3,930 |
| 1994-12-27 | 379 | 385 | 376 | 385 | 54,000 | 3,850 |
| 1994-12-26 | 385 | 390 | 376 | 376 | 33,000 | 3,760 |
| 1994-12-22 | 376 | 383 | 376 | 383 | 31,000 | 3,830 |
| 1994-12-21 | 383 | 383 | 371 | 376 | 60,000 | 3,760 |
| 1994-12-20 | 381 | 385 | 375 | 383 | 42,000 | 3,830 |
| 1994-12-19 | 398 | 406 | 390 | 390 | 152,000 | 3,900 |
| 1994-12-16 | 371 | 399 | 370 | 393 | 137,000 | 3,930 |
| 1994-12-15 | 371 | 374 | 365 | 366 | 22,000 | 3,660 |
| 1994-12-14 | 359 | 370 | 359 | 370 | 12,000 | 3,700 |
| 1994-12-13 | 363 | 369 | 359 | 362 | 31,000 | 3,620 |
| 1994-12-12 | 365 | 365 | 362 | 362 | 13,000 | 3,620 |
| 1994-12-09 | 382 | 385 | 370 | 370 | 52,000 | 3,700 |
| 1994-12-08 | 377 | 388 | 373 | 388 | 19,000 | 3,880 |
| 1994-12-07 | 380 | 380 | 372 | 372 | 13,000 | 3,720 |
| 1994-12-06 | 391 | 391 | 372 | 380 | 30,000 | 3,800 |
| 1994-12-05 | 388 | 397 | 388 | 388 | 26,000 | 3,880 |
| 1994-12-02 | 398 | 399 | 383 | 388 | 60,000 | 3,880 |
| 1994-12-01 | 401 | 407 | 393 | 400 | 345,000 | 4,000 |
| 1994-11-30 | 370 | 397 | 368 | 397 | 77,000 | 3,970 |
| 1994-11-29 | 370 | 385 | 365 | 365 | 73,000 | 3,650 |
| 1994-11-28 | 361 | 370 | 361 | 365 | 25,000 | 3,650 |
| 1994-11-25 | 360 | 362 | 350 | 362 | 68,000 | 3,620 |
| 1994-11-24 | 355 | 360 | 353 | 360 | 37,000 | 3,600 |
| 1994-11-22 | 381 | 381 | 366 | 375 | 84,000 | 3,750 |
| 1994-11-21 | 400 | 410 | 385 | 385 | 227,000 | 3,850 |
| 1994-11-18 | 409 | 409 | 385 | 395 | 184,000 | 3,950 |
| 1994-11-17 | 380 | 418 | 380 | 411 | 799,000 | 4,110 |
| 1994-11-16 | 375 | 382 | 370 | 377 | 67,000 | 3,770 |
| 1994-11-15 | 346 | 370 | 346 | 370 | 28,000 | 3,700 |
| 1994-11-14 | 340 | 345 | 337 | 345 | 16,000 | 3,450 |
| 1994-11-11 | 347 | 347 | 340 | 340 | 32,000 | 3,400 |
| 1994-11-10 | 351 | 351 | 345 | 345 | 24,000 | 3,450 |
| 1994-11-09 | 361 | 365 | 350 | 350 | 42,000 | 3,500 |
| 1994-11-08 | 375 | 375 | 365 | 366 | 20,000 | 3,660 |
| 1994-11-07 | 366 | 370 | 362 | 365 | 36,000 | 3,650 |
| 1994-11-04 | 378 | 378 | 360 | 361 | 23,000 | 3,610 |
| 1994-11-02 | 376 | 377 | 368 | 371 | 42,000 | 3,710 |
| 1994-11-01 | 360 | 370 | 357 | 370 | 25,000 | 3,700 |
| 1994-10-31 | 351 | 355 | 350 | 355 | 9,000 | 3,550 |
| 1994-10-28 | 348 | 355 | 348 | 355 | 18,000 | 3,550 |
| 1994-10-27 | 350 | 355 | 346 | 348 | 11,000 | 3,480 |
| 1994-10-26 | 351 | 352 | 346 | 350 | 14,000 | 3,500 |
| 1994-10-25 | 352 | 352 | 345 | 351 | 12,000 | 3,510 |
| 1994-10-24 | 370 | 370 | 360 | 360 | 12,000 | 3,600 |
| 1994-10-21 | 370 | 370 | 368 | 368 | 12,000 | 3,680 |
| 1994-10-20 | 375 | 380 | 368 | 368 | 26,000 | 3,680 |
| 1994-10-19 | 385 | 387 | 375 | 377 | 54,000 | 3,770 |
| 1994-10-18 | 360 | 387 | 360 | 380 | 59,000 | 3,800 |
| 1994-10-17 | 363 | 364 | 350 | 350 | 23,000 | 3,500 |
| 1994-10-14 | 350 | 355 | 343 | 343 | 35,000 | 3,430 |
| 1994-10-13 | 337 | 345 | 337 | 345 | 36,000 | 3,450 |
| 1994-10-12 | 338 | 338 | 336 | 336 | 10,000 | 3,360 |
| 1994-10-11 | 341 | 345 | 341 | 343 | 11,000 | 3,430 |
| 1994-10-07 | 345 | 345 | 337 | 337 | 13,000 | 3,370 |
| 1994-10-06 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 1994-10-05 | 344 | 345 | 340 | 345 | 15,000 | 3,450 |
| 1994-10-04 | 360 | 364 | 342 | 342 | 25,000 | 3,420 |
| 1994-10-03 | 346 | 355 | 346 | 352 | 26,000 | 3,520 |
| 1994-09-30 | 337 | 344 | 337 | 344 | 14,000 | 3,440 |
| 1994-09-29 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1994-09-28 | 343 | 345 | 340 | 340 | 5,000 | 3,400 |
| 1994-09-27 | 338 | 340 | 338 | 340 | 19,000 | 3,400 |
| 1994-09-26 | 332 | 333 | 321 | 323 | 102,000 | 3,230 |
| 1994-09-22 | 339 | 339 | 330 | 332 | 31,000 | 3,320 |
| 1994-09-21 | 332 | 338 | 332 | 338 | 31,000 | 3,380 |
| 1994-09-20 | 323 | 327 | 321 | 327 | 45,000 | 3,270 |
| 1994-09-19 | 327 | 328 | 323 | 323 | 29,000 | 3,230 |
| 1994-09-16 | 341 | 341 | 325 | 327 | 38,000 | 3,270 |
| 1994-09-14 | 348 | 353 | 340 | 340 | 22,000 | 3,400 |
| 1994-09-13 | 355 | 355 | 350 | 353 | 30,000 | 3,530 |
| 1994-09-12 | 360 | 360 | 351 | 355 | 18,000 | 3,550 |
| 1994-09-09 | 353 | 368 | 353 | 360 | 13,000 | 3,600 |
| 1994-09-08 | 360 | 360 | 353 | 353 | 25,000 | 3,530 |
| 1994-09-07 | 359 | 360 | 356 | 360 | 14,000 | 3,600 |
| 1994-09-06 | 361 | 362 | 360 | 360 | 26,000 | 3,600 |
| 1994-09-05 | 370 | 370 | 362 | 362 | 9,000 | 3,620 |
| 1994-09-02 | 365 | 369 | 363 | 366 | 36,000 | 3,660 |
| 1994-09-01 | 370 | 370 | 367 | 367 | 24,000 | 3,670 |
| 1994-08-31 | 376 | 376 | 371 | 371 | 16,000 | 3,710 |
| 1994-08-30 | 379 | 379 | 377 | 377 | 10,000 | 3,770 |
| 1994-08-29 | 378 | 380 | 377 | 378 | 21,000 | 3,780 |
| 1994-08-26 | 376 | 377 | 376 | 377 | 11,000 | 3,770 |
| 1994-08-25 | 388 | 388 | 378 | 378 | 11,000 | 3,780 |
| 1994-08-24 | 380 | 381 | 378 | 378 | 11,000 | 3,780 |
| 1994-08-23 | 380 | 385 | 380 | 380 | 14,000 | 3,800 |
| 1994-08-22 | 386 | 386 | 375 | 379 | 27,000 | 3,790 |
| 1994-08-19 | 386 | 386 | 381 | 383 | 26,000 | 3,830 |
| 1994-08-18 | 400 | 400 | 396 | 396 | 12,000 | 3,960 |
| 1994-08-17 | 399 | 400 | 395 | 399 | 38,000 | 3,990 |
| 1994-08-16 | 388 | 390 | 377 | 389 | 94,000 | 3,890 |
| 1994-08-15 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
| 1994-08-12 | 388 | 388 | 386 | 387 | 31,000 | 3,870 |
| 1994-08-11 | 386 | 390 | 386 | 388 | 14,000 | 3,880 |
| 1994-08-10 | 389 | 390 | 386 | 386 | 17,000 | 3,860 |
| 1994-08-09 | 395 | 395 | 385 | 387 | 40,000 | 3,870 |
| 1994-08-08 | 393 | 400 | 393 | 400 | 18,000 | 4,000 |
| 1994-08-05 | 400 | 400 | 390 | 390 | 8,000 | 3,900 |
| 1994-08-04 | 396 | 397 | 385 | 385 | 31,000 | 3,850 |
| 1994-08-03 | 399 | 401 | 395 | 395 | 15,000 | 3,950 |
| 1994-08-02 | 399 | 399 | 395 | 395 | 16,000 | 3,950 |
| 1994-08-01 | 396 | 400 | 396 | 398 | 11,000 | 3,980 |
| 1994-07-29 | 393 | 396 | 393 | 396 | 10,000 | 3,960 |
| 1994-07-28 | 395 | 395 | 390 | 390 | 34,000 | 3,900 |
| 1994-07-27 | 402 | 402 | 396 | 396 | 29,000 | 3,960 |
| 1994-07-26 | 402 | 403 | 398 | 398 | 36,000 | 3,980 |
| 1994-07-25 | 403 | 405 | 403 | 405 | 20,000 | 4,050 |
| 1994-07-22 | 411 | 411 | 402 | 403 | 72,000 | 4,030 |
| 1994-07-21 | 425 | 425 | 411 | 411 | 19,000 | 4,110 |
| 1994-07-20 | 410 | 423 | 410 | 420 | 66,000 | 4,200 |
| 1994-07-19 | 415 | 420 | 401 | 401 | 26,000 | 4,010 |
| 1994-07-18 | 426 | 426 | 415 | 415 | 30,000 | 4,150 |
| 1994-07-15 | 438 | 438 | 420 | 422 | 88,000 | 4,220 |
| 1994-07-14 | 439 | 439 | 429 | 433 | 197,000 | 4,330 |
| 1994-07-13 | 440 | 450 | 422 | 425 | 675,000 | 4,250 |
| 1994-07-12 | 403 | 442 | 403 | 437 | 527,000 | 4,370 |
| 1994-07-11 | 405 | 405 | 396 | 398 | 46,000 | 3,980 |
| 1994-07-08 | 407 | 410 | 405 | 406 | 53,000 | 4,060 |
| 1994-07-07 | 410 | 412 | 405 | 405 | 56,000 | 4,050 |
| 1994-07-06 | 410 | 410 | 395 | 396 | 48,000 | 3,960 |
| 1994-07-05 | 410 | 415 | 408 | 408 | 48,000 | 4,080 |
| 1994-07-04 | 403 | 408 | 398 | 408 | 18,000 | 4,080 |
| 1994-07-01 | 405 | 409 | 395 | 405 | 38,000 | 4,050 |
| 1994-06-30 | 391 | 415 | 391 | 410 | 89,000 | 4,100 |
| 1994-06-29 | 401 | 401 | 390 | 391 | 23,000 | 3,910 |
| 1994-06-28 | 387 | 398 | 387 | 398 | 18,000 | 3,980 |
| 1994-06-27 | 392 | 392 | 380 | 382 | 36,000 | 3,820 |
| 1994-06-24 | 415 | 415 | 410 | 410 | 46,000 | 4,100 |
| 1994-06-23 | 401 | 413 | 401 | 410 | 59,000 | 4,100 |
| 1994-06-22 | 391 | 403 | 391 | 399 | 62,000 | 3,990 |
| 1994-06-21 | 408 | 411 | 403 | 405 | 66,000 | 4,050 |
| 1994-06-20 | 430 | 430 | 411 | 411 | 210,000 | 4,110 |
| 1994-06-17 | 410 | 426 | 410 | 425 | 352,000 | 4,250 |
| 1994-06-16 | 400 | 410 | 397 | 405 | 88,000 | 4,050 |
| 1994-06-15 | 400 | 402 | 393 | 400 | 37,000 | 4,000 |
| 1994-06-14 | 396 | 405 | 393 | 400 | 30,000 | 4,000 |
| 1994-06-13 | 407 | 407 | 400 | 406 | 21,000 | 4,060 |
| 1994-06-10 | 405 | 410 | 402 | 402 | 62,000 | 4,020 |
| 1994-06-09 | 398 | 409 | 395 | 400 | 90,000 | 4,000 |
| 1994-06-08 | 395 | 400 | 386 | 386 | 79,000 | 3,860 |
| 1994-06-07 | 390 | 390 | 380 | 380 | 44,000 | 3,800 |
| 1994-06-06 | 391 | 395 | 386 | 387 | 33,000 | 3,870 |
| 1994-06-03 | 387 | 390 | 380 | 390 | 66,000 | 3,900 |
| 1994-06-02 | 395 | 395 | 386 | 386 | 81,000 | 3,860 |
| 1994-06-01 | 395 | 399 | 386 | 390 | 47,000 | 3,900 |
| 1994-05-31 | 398 | 399 | 391 | 395 | 30,000 | 3,950 |
| 1994-05-30 | 386 | 400 | 386 | 400 | 43,000 | 4,000 |
| 1994-05-27 | 380 | 394 | 377 | 389 | 38,000 | 3,890 |
| 1994-05-26 | 386 | 388 | 383 | 385 | 49,000 | 3,850 |
| 1994-05-25 | 386 | 389 | 385 | 385 | 54,000 | 3,850 |
| 1994-05-24 | 386 | 392 | 385 | 385 | 32,000 | 3,850 |
| 1994-05-23 | 396 | 397 | 383 | 385 | 63,000 | 3,850 |
| 1994-05-20 | 396 | 399 | 395 | 396 | 52,000 | 3,960 |
| 1994-05-19 | 399 | 400 | 390 | 392 | 155,000 | 3,920 |
| 1994-05-18 | 418 | 418 | 400 | 410 | 99,000 | 4,100 |
| 1994-05-17 | 420 | 426 | 415 | 420 | 393,000 | 4,200 |
| 1994-05-16 | 400 | 415 | 400 | 414 | 236,000 | 4,140 |
| 1994-05-13 | 412 | 420 | 395 | 395 | 366,000 | 3,950 |
| 1994-05-12 | 403 | 417 | 400 | 412 | 636,000 | 4,120 |
| 1994-05-11 | 396 | 407 | 390 | 400 | 475,000 | 4,000 |
| 1994-05-10 | 368 | 400 | 368 | 386 | 310,000 | 3,860 |
| 1994-05-09 | 350 | 373 | 340 | 373 | 34,000 | 3,730 |
| 1994-05-06 | 344 | 350 | 340 | 350 | 20,000 | 3,500 |
| 1994-05-02 | 348 | 348 | 345 | 348 | 5,000 | 3,480 |
| 1994-04-28 | 355 | 355 | 348 | 348 | 52,000 | 3,480 |
| 1994-04-27 | 361 | 364 | 353 | 360 | 43,000 | 3,600 |
| 1994-04-26 | 360 | 365 | 356 | 360 | 29,000 | 3,600 |
| 1994-04-25 | 371 | 372 | 360 | 360 | 57,000 | 3,600 |
| 1994-04-22 | 370 | 370 | 363 | 366 | 43,000 | 3,660 |
| 1994-04-21 | 366 | 370 | 355 | 355 | 81,000 | 3,550 |
| 1994-04-20 | 389 | 393 | 375 | 375 | 307,000 | 3,750 |
| 1994-04-19 | 350 | 385 | 346 | 379 | 304,000 | 3,790 |
| 1994-04-18 | 343 | 359 | 343 | 349 | 162,000 | 3,490 |
| 1994-04-15 | 330 | 340 | 330 | 340 | 65,000 | 3,400 |
| 1994-04-14 | 333 | 333 | 323 | 330 | 30,000 | 3,300 |
| 1994-04-13 | 317 | 340 | 316 | 338 | 55,000 | 3,380 |
| 1994-04-12 | 320 | 323 | 316 | 323 | 28,000 | 3,230 |
| 1994-04-11 | 316 | 322 | 311 | 316 | 19,000 | 3,160 |
| 1994-04-08 | 338 | 338 | 315 | 320 | 90,000 | 3,200 |
| 1994-04-07 | 321 | 333 | 320 | 333 | 44,000 | 3,330 |
| 1994-04-06 | 310 | 316 | 310 | 311 | 17,000 | 3,110 |
| 1994-04-05 | 310 | 310 | 301 | 310 | 17,000 | 3,100 |
| 1994-04-04 | 308 | 308 | 303 | 305 | 16,000 | 3,050 |
| 1994-04-01 | 308 | 308 | 307 | 307 | 20,000 | 3,070 |
| 1994-03-31 | 308 | 308 | 307 | 307 | 6,000 | 3,070 |
| 1994-03-30 | 310 | 310 | 307 | 310 | 12,000 | 3,100 |
| 1994-03-29 | 318 | 318 | 310 | 311 | 15,000 | 3,110 |
| 1994-03-28 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1994-03-25 | 310 | 311 | 306 | 306 | 28,000 | 3,060 |
| 1994-03-24 | 315 | 319 | 311 | 319 | 25,000 | 3,190 |
| 1994-03-23 | 328 | 330 | 305 | 310 | 43,000 | 3,100 |
| 1994-03-22 | 336 | 340 | 327 | 328 | 69,000 | 3,280 |
| 1994-03-18 | 324 | 350 | 324 | 338 | 251,000 | 3,380 |
| 1994-03-17 | 300 | 325 | 300 | 324 | 71,000 | 3,240 |
| 1994-03-16 | 297 | 300 | 290 | 295 | 68,000 | 2,950 |
| 1994-03-15 | 300 | 303 | 300 | 300 | 19,000 | 3,000 |
| 1994-03-14 | 295 | 296 | 286 | 296 | 20,000 | 2,960 |
| 1994-03-11 | 285 | 294 | 282 | 294 | 53,000 | 2,940 |
| 1994-03-10 | 290 | 290 | 285 | 285 | 24,000 | 2,850 |
| 1994-03-09 | 282 | 291 | 282 | 290 | 22,000 | 2,900 |
| 1994-03-08 | 285 | 285 | 280 | 281 | 30,000 | 2,810 |
| 1994-03-07 | 296 | 300 | 285 | 285 | 12,000 | 2,850 |
| 1994-03-04 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1994-03-03 | 298 | 298 | 285 | 285 | 11,000 | 2,850 |
| 1994-03-02 | 300 | 305 | 298 | 300 | 15,000 | 3,000 |
| 1994-03-01 | 305 | 305 | 296 | 296 | 29,000 | 2,960 |
| 1994-02-28 | 291 | 300 | 290 | 300 | 9,000 | 3,000 |
| 1994-02-25 | 283 | 293 | 283 | 289 | 9,000 | 2,890 |
| 1994-02-24 | 280 | 281 | 278 | 278 | 13,000 | 2,780 |
| 1994-02-23 | 278 | 286 | 277 | 277 | 11,000 | 2,770 |
| 1994-02-22 | 277 | 277 | 275 | 276 | 4,000 | 2,760 |
| 1994-02-21 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1994-02-18 | 277 | 277 | 275 | 275 | 4,000 | 2,750 |
| 1994-02-17 | 280 | 280 | 276 | 276 | 9,000 | 2,760 |
| 1994-02-16 | 277 | 277 | 276 | 276 | 6,000 | 2,760 |
| 1994-02-15 | 275 | 277 | 270 | 276 | 12,000 | 2,760 |
| 1994-02-14 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1994-02-10 | 300 | 300 | 285 | 290 | 20,000 | 2,900 |
| 1994-02-09 | 297 | 300 | 295 | 295 | 27,000 | 2,950 |
| 1994-02-08 | 293 | 295 | 292 | 295 | 25,000 | 2,950 |
| 1994-02-07 | 300 | 300 | 292 | 292 | 9,000 | 2,920 |
| 1994-02-04 | 300 | 304 | 295 | 295 | 30,000 | 2,950 |
| 1994-02-03 | 305 | 305 | 300 | 304 | 32,000 | 3,040 |
| 1994-02-02 | 309 | 309 | 300 | 305 | 31,000 | 3,050 |
| 1994-02-01 | 319 | 320 | 310 | 314 | 53,000 | 3,140 |
| 1994-01-31 | 303 | 310 | 303 | 310 | 64,000 | 3,100 |
| 1994-01-28 | 288 | 288 | 270 | 285 | 43,000 | 2,850 |
| 1994-01-27 | 295 | 300 | 288 | 288 | 17,000 | 2,880 |
| 1994-01-26 | 286 | 298 | 286 | 295 | 20,000 | 2,950 |
| 1994-01-25 | 276 | 285 | 276 | 285 | 13,000 | 2,850 |
| 1994-01-24 | 260 | 260 | 260 | 260 | 63,000 | 2,600 |
| 1994-01-21 | 303 | 303 | 295 | 295 | 28,000 | 2,950 |
| 1994-01-20 | 310 | 315 | 300 | 300 | 19,000 | 3,000 |
| 1994-01-19 | 300 | 310 | 291 | 310 | 36,000 | 3,100 |
| 1994-01-18 | 296 | 301 | 296 | 297 | 34,000 | 2,970 |
| 1994-01-17 | 300 | 300 | 293 | 293 | 22,000 | 2,930 |
| 1994-01-14 | 295 | 300 | 290 | 300 | 35,000 | 3,000 |
| 1994-01-13 | 299 | 299 | 297 | 297 | 21,000 | 2,970 |
| 1994-01-12 | 294 | 294 | 290 | 291 | 14,000 | 2,910 |
| 1994-01-11 | 300 | 303 | 288 | 289 | 26,000 | 2,890 |
| 1994-01-10 | 259 | 281 | 258 | 281 | 16,000 | 2,810 |
| 1994-01-07 | 257 | 258 | 255 | 256 | 25,000 | 2,560 |
| 1994-01-06 | 257 | 257 | 256 | 256 | 3,000 | 2,560 |
| 1994-01-05 | 252 | 262 | 252 | 255 | 9,000 | 2,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株