5609 日本鋳造(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 413 | 413 | 406 | 407 | 31,000 | 4,070 |
| 1995-12-28 | 408 | 414 | 406 | 408 | 66,000 | 4,080 |
| 1995-12-27 | 416 | 416 | 405 | 405 | 82,000 | 4,050 |
| 1995-12-26 | 411 | 419 | 410 | 415 | 139,000 | 4,150 |
| 1995-12-25 | 402 | 403 | 400 | 401 | 43,000 | 4,010 |
| 1995-12-22 | 399 | 405 | 399 | 402 | 59,000 | 4,020 |
| 1995-12-21 | 405 | 405 | 396 | 398 | 88,000 | 3,980 |
| 1995-12-20 | 397 | 405 | 396 | 405 | 75,000 | 4,050 |
| 1995-12-19 | 403 | 403 | 392 | 393 | 70,000 | 3,930 |
| 1995-12-18 | 401 | 412 | 401 | 407 | 82,000 | 4,070 |
| 1995-12-15 | 415 | 415 | 403 | 403 | 70,000 | 4,030 |
| 1995-12-14 | 406 | 415 | 402 | 410 | 113,000 | 4,100 |
| 1995-12-13 | 427 | 428 | 406 | 406 | 200,000 | 4,060 |
| 1995-12-12 | 422 | 430 | 417 | 423 | 521,000 | 4,230 |
| 1995-12-11 | 415 | 418 | 406 | 417 | 261,000 | 4,170 |
| 1995-12-08 | 400 | 420 | 395 | 402 | 440,000 | 4,020 |
| 1995-12-07 | 390 | 399 | 385 | 399 | 93,000 | 3,990 |
| 1995-12-06 | 386 | 390 | 383 | 385 | 42,000 | 3,850 |
| 1995-12-05 | 385 | 390 | 381 | 386 | 43,000 | 3,860 |
| 1995-12-04 | 386 | 390 | 380 | 380 | 89,000 | 3,800 |
| 1995-12-01 | 380 | 388 | 378 | 380 | 70,000 | 3,800 |
| 1995-11-30 | 400 | 400 | 385 | 394 | 140,000 | 3,940 |
| 1995-11-29 | 400 | 402 | 391 | 396 | 371,000 | 3,960 |
| 1995-11-28 | 373 | 385 | 366 | 382 | 123,000 | 3,820 |
| 1995-11-27 | 356 | 370 | 355 | 370 | 41,000 | 3,700 |
| 1995-11-24 | 368 | 368 | 355 | 355 | 58,000 | 3,550 |
| 1995-11-22 | 374 | 374 | 361 | 361 | 32,000 | 3,610 |
| 1995-11-21 | 370 | 380 | 360 | 380 | 50,000 | 3,800 |
| 1995-11-20 | 366 | 366 | 350 | 357 | 54,000 | 3,570 |
| 1995-11-17 | 372 | 372 | 362 | 365 | 43,000 | 3,650 |
| 1995-11-16 | 363 | 363 | 347 | 362 | 70,000 | 3,620 |
| 1995-11-15 | 376 | 380 | 361 | 362 | 74,000 | 3,620 |
| 1995-11-14 | 390 | 390 | 375 | 375 | 70,000 | 3,750 |
| 1995-11-13 | 405 | 406 | 380 | 390 | 147,000 | 3,900 |
| 1995-11-10 | 398 | 414 | 390 | 406 | 370,000 | 4,060 |
| 1995-11-09 | 397 | 400 | 378 | 378 | 284,000 | 3,780 |
| 1995-11-08 | 418 | 435 | 395 | 396 | 1,663,000 | 3,960 |
| 1995-11-07 | 390 | 415 | 389 | 414 | 2,543,000 | 4,140 |
| 1995-11-06 | 371 | 380 | 366 | 373 | 916,000 | 3,730 |
| 1995-11-02 | 349 | 373 | 341 | 366 | 644,000 | 3,660 |
| 1995-11-01 | 359 | 359 | 340 | 349 | 91,000 | 3,490 |
| 1995-10-31 | 369 | 369 | 347 | 353 | 160,000 | 3,530 |
| 1995-10-30 | 348 | 368 | 346 | 367 | 274,000 | 3,670 |
| 1995-10-27 | 326 | 343 | 312 | 343 | 135,000 | 3,430 |
| 1995-10-26 | 325 | 330 | 322 | 325 | 35,000 | 3,250 |
| 1995-10-25 | 330 | 330 | 325 | 325 | 11,000 | 3,250 |
| 1995-10-24 | 330 | 333 | 320 | 325 | 19,000 | 3,250 |
| 1995-10-23 | 331 | 332 | 330 | 330 | 17,000 | 3,300 |
| 1995-10-20 | 342 | 343 | 330 | 330 | 48,000 | 3,300 |
| 1995-10-19 | 343 | 345 | 336 | 343 | 75,000 | 3,430 |
| 1995-10-18 | 320 | 333 | 320 | 331 | 46,000 | 3,310 |
| 1995-10-17 | 330 | 331 | 314 | 314 | 31,000 | 3,140 |
| 1995-10-16 | 327 | 331 | 324 | 331 | 15,000 | 3,310 |
| 1995-10-13 | 315 | 315 | 311 | 312 | 19,000 | 3,120 |
| 1995-10-12 | 319 | 319 | 315 | 315 | 19,000 | 3,150 |
| 1995-10-11 | 329 | 329 | 318 | 319 | 30,000 | 3,190 |
| 1995-10-09 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-10-06 | 318 | 321 | 318 | 320 | 25,000 | 3,200 |
| 1995-10-05 | 325 | 325 | 318 | 320 | 23,000 | 3,200 |
| 1995-10-04 | 329 | 330 | 325 | 325 | 16,000 | 3,250 |
| 1995-10-03 | 330 | 339 | 328 | 328 | 10,000 | 3,280 |
| 1995-10-02 | 340 | 340 | 333 | 335 | 6,000 | 3,350 |
| 1995-09-29 | 335 | 337 | 330 | 330 | 14,000 | 3,300 |
| 1995-09-28 | 339 | 340 | 331 | 337 | 14,000 | 3,370 |
| 1995-09-27 | 318 | 333 | 317 | 333 | 33,000 | 3,330 |
| 1995-09-26 | 320 | 330 | 316 | 325 | 46,000 | 3,250 |
| 1995-09-25 | 321 | 330 | 315 | 315 | 57,000 | 3,150 |
| 1995-09-22 | 333 | 333 | 320 | 325 | 19,000 | 3,250 |
| 1995-09-21 | 332 | 333 | 329 | 329 | 38,000 | 3,290 |
| 1995-09-20 | 343 | 343 | 333 | 334 | 47,000 | 3,340 |
| 1995-09-19 | 345 | 345 | 336 | 344 | 36,000 | 3,440 |
| 1995-09-18 | 344 | 345 | 340 | 340 | 30,000 | 3,400 |
| 1995-09-14 | 355 | 355 | 340 | 344 | 62,000 | 3,440 |
| 1995-09-13 | 350 | 353 | 345 | 350 | 25,000 | 3,500 |
| 1995-09-12 | 355 | 355 | 345 | 346 | 46,000 | 3,460 |
| 1995-09-11 | 355 | 355 | 345 | 355 | 42,000 | 3,550 |
| 1995-09-08 | 350 | 355 | 345 | 355 | 62,000 | 3,550 |
| 1995-09-07 | 343 | 346 | 341 | 346 | 12,000 | 3,460 |
| 1995-09-06 | 345 | 345 | 340 | 343 | 40,000 | 3,430 |
| 1995-09-05 | 355 | 355 | 345 | 350 | 39,000 | 3,500 |
| 1995-09-04 | 370 | 370 | 358 | 358 | 39,000 | 3,580 |
| 1995-09-01 | 370 | 370 | 360 | 360 | 34,000 | 3,600 |
| 1995-08-31 | 370 | 374 | 358 | 358 | 27,000 | 3,580 |
| 1995-08-30 | 385 | 385 | 370 | 374 | 93,000 | 3,740 |
| 1995-08-29 | 389 | 389 | 375 | 380 | 272,000 | 3,800 |
| 1995-08-28 | 366 | 379 | 363 | 379 | 141,000 | 3,790 |
| 1995-08-25 | 359 | 360 | 345 | 346 | 109,000 | 3,460 |
| 1995-08-24 | 345 | 345 | 339 | 341 | 43,000 | 3,410 |
| 1995-08-23 | 350 | 353 | 341 | 346 | 34,000 | 3,460 |
| 1995-08-22 | 346 | 353 | 345 | 350 | 76,000 | 3,500 |
| 1995-08-21 | 357 | 357 | 341 | 344 | 78,000 | 3,440 |
| 1995-08-18 | 360 | 360 | 350 | 358 | 36,000 | 3,580 |
| 1995-08-17 | 369 | 369 | 359 | 360 | 72,000 | 3,600 |
| 1995-08-16 | 374 | 374 | 362 | 369 | 80,000 | 3,690 |
| 1995-08-15 | 360 | 378 | 359 | 374 | 89,000 | 3,740 |
| 1995-08-14 | 347 | 359 | 347 | 359 | 30,000 | 3,590 |
| 1995-08-11 | 335 | 345 | 332 | 345 | 77,000 | 3,450 |
| 1995-08-10 | 341 | 341 | 333 | 335 | 52,000 | 3,350 |
| 1995-08-09 | 340 | 350 | 339 | 340 | 40,000 | 3,400 |
| 1995-08-08 | 345 | 345 | 339 | 345 | 46,000 | 3,450 |
| 1995-08-07 | 350 | 350 | 340 | 345 | 55,000 | 3,450 |
| 1995-08-04 | 356 | 368 | 352 | 352 | 41,000 | 3,520 |
| 1995-08-03 | 379 | 380 | 351 | 351 | 113,000 | 3,510 |
| 1995-08-02 | 375 | 385 | 365 | 370 | 243,000 | 3,700 |
| 1995-08-01 | 365 | 365 | 351 | 356 | 95,000 | 3,560 |
| 1995-07-31 | 359 | 370 | 359 | 365 | 102,000 | 3,650 |
| 1995-07-28 | 380 | 381 | 362 | 374 | 363,000 | 3,740 |
| 1995-07-27 | 349 | 390 | 349 | 375 | 996,000 | 3,750 |
| 1995-07-26 | 305 | 344 | 305 | 341 | 165,000 | 3,410 |
| 1995-07-25 | 305 | 306 | 300 | 305 | 39,000 | 3,050 |
| 1995-07-24 | 305 | 307 | 300 | 305 | 25,000 | 3,050 |
| 1995-07-21 | 306 | 307 | 305 | 305 | 13,000 | 3,050 |
| 1995-07-20 | 300 | 305 | 300 | 305 | 11,000 | 3,050 |
| 1995-07-19 | 305 | 305 | 295 | 297 | 19,000 | 2,970 |
| 1995-07-18 | 323 | 323 | 310 | 310 | 20,000 | 3,100 |
| 1995-07-17 | 334 | 337 | 321 | 321 | 66,000 | 3,210 |
| 1995-07-14 | 335 | 344 | 330 | 332 | 155,000 | 3,320 |
| 1995-07-13 | 315 | 332 | 306 | 332 | 196,000 | 3,320 |
| 1995-07-12 | 280 | 315 | 276 | 315 | 115,000 | 3,150 |
| 1995-07-11 | 280 | 280 | 272 | 280 | 25,000 | 2,800 |
| 1995-07-10 | 280 | 299 | 280 | 293 | 47,000 | 2,930 |
| 1995-07-07 | 254 | 286 | 254 | 277 | 37,000 | 2,770 |
| 1995-07-06 | 254 | 255 | 250 | 250 | 27,000 | 2,500 |
| 1995-07-05 | 249 | 249 | 245 | 245 | 7,000 | 2,450 |
| 1995-07-04 | 244 | 244 | 244 | 244 | 4,000 | 2,440 |
| 1995-07-03 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 1995-06-30 | 254 | 255 | 247 | 252 | 37,000 | 2,520 |
| 1995-06-29 | 262 | 265 | 252 | 252 | 20,000 | 2,520 |
| 1995-06-28 | 259 | 259 | 250 | 252 | 11,000 | 2,520 |
| 1995-06-27 | 255 | 260 | 255 | 260 | 5,000 | 2,600 |
| 1995-06-26 | 275 | 275 | 260 | 260 | 6,000 | 2,600 |
| 1995-06-23 | 252 | 267 | 252 | 267 | 12,000 | 2,670 |
| 1995-06-22 | 265 | 267 | 252 | 252 | 8,000 | 2,520 |
| 1995-06-21 | 272 | 272 | 272 | 272 | 11,000 | 2,720 |
| 1995-06-20 | 251 | 252 | 250 | 252 | 11,000 | 2,520 |
| 1995-06-16 | 255 | 255 | 250 | 250 | 9,000 | 2,500 |
| 1995-06-15 | 240 | 243 | 240 | 243 | 14,000 | 2,430 |
| 1995-06-14 | 225 | 239 | 225 | 239 | 39,000 | 2,390 |
| 1995-06-13 | 249 | 250 | 230 | 235 | 49,000 | 2,350 |
| 1995-06-09 | 290 | 290 | 280 | 281 | 24,000 | 2,810 |
| 1995-06-08 | 285 | 289 | 283 | 289 | 15,000 | 2,890 |
| 1995-06-07 | 289 | 290 | 280 | 290 | 42,000 | 2,900 |
| 1995-06-06 | 295 | 295 | 290 | 290 | 34,000 | 2,900 |
| 1995-06-05 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 1995-06-02 | 292 | 304 | 292 | 296 | 32,000 | 2,960 |
| 1995-06-01 | 297 | 299 | 291 | 291 | 22,000 | 2,910 |
| 1995-05-31 | 292 | 302 | 292 | 300 | 8,000 | 3,000 |
| 1995-05-30 | 291 | 295 | 291 | 295 | 10,000 | 2,950 |
| 1995-05-29 | 298 | 298 | 292 | 294 | 8,000 | 2,940 |
| 1995-05-26 | 299 | 300 | 299 | 300 | 13,000 | 3,000 |
| 1995-05-25 | 302 | 302 | 300 | 300 | 14,000 | 3,000 |
| 1995-05-24 | 302 | 303 | 302 | 302 | 10,000 | 3,020 |
| 1995-05-23 | 301 | 303 | 301 | 303 | 17,000 | 3,030 |
| 1995-05-22 | 315 | 315 | 305 | 305 | 39,000 | 3,050 |
| 1995-05-19 | 308 | 311 | 308 | 310 | 8,000 | 3,100 |
| 1995-05-18 | 307 | 307 | 306 | 306 | 15,000 | 3,060 |
| 1995-05-17 | 308 | 310 | 305 | 307 | 13,000 | 3,070 |
| 1995-05-16 | 310 | 315 | 308 | 310 | 31,000 | 3,100 |
| 1995-05-15 | 327 | 327 | 311 | 312 | 27,000 | 3,120 |
| 1995-05-12 | 325 | 330 | 324 | 325 | 17,000 | 3,250 |
| 1995-05-11 | 335 | 335 | 330 | 335 | 17,000 | 3,350 |
| 1995-05-10 | 340 | 340 | 337 | 337 | 5,000 | 3,370 |
| 1995-05-09 | 348 | 348 | 340 | 344 | 23,000 | 3,440 |
| 1995-05-08 | 352 | 353 | 343 | 344 | 37,000 | 3,440 |
| 1995-05-02 | 341 | 347 | 341 | 347 | 52,000 | 3,470 |
| 1995-05-01 | 341 | 345 | 340 | 341 | 30,000 | 3,410 |
| 1995-04-28 | 347 | 350 | 342 | 342 | 35,000 | 3,420 |
| 1995-04-27 | 335 | 355 | 335 | 342 | 111,000 | 3,420 |
| 1995-04-26 | 335 | 335 | 323 | 330 | 71,000 | 3,300 |
| 1995-04-25 | 338 | 340 | 335 | 335 | 13,000 | 3,350 |
| 1995-04-24 | 335 | 338 | 330 | 338 | 37,000 | 3,380 |
| 1995-04-21 | 330 | 335 | 327 | 327 | 26,000 | 3,270 |
| 1995-04-20 | 331 | 331 | 326 | 330 | 5,000 | 3,300 |
| 1995-04-19 | 327 | 328 | 321 | 321 | 13,000 | 3,210 |
| 1995-04-18 | 322 | 330 | 322 | 328 | 9,000 | 3,280 |
| 1995-04-17 | 330 | 330 | 320 | 322 | 8,000 | 3,220 |
| 1995-04-14 | 330 | 330 | 322 | 325 | 26,000 | 3,250 |
| 1995-04-13 | 335 | 335 | 334 | 334 | 14,000 | 3,340 |
| 1995-04-12 | 325 | 330 | 325 | 330 | 59,000 | 3,300 |
| 1995-04-11 | 331 | 333 | 328 | 330 | 18,000 | 3,300 |
| 1995-04-10 | 339 | 339 | 327 | 328 | 16,000 | 3,280 |
| 1995-04-07 | 322 | 339 | 322 | 326 | 28,000 | 3,260 |
| 1995-04-06 | 322 | 322 | 322 | 322 | 3,000 | 3,220 |
| 1995-04-05 | 330 | 335 | 321 | 321 | 7,000 | 3,210 |
| 1995-04-04 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1995-04-03 | 336 | 336 | 315 | 325 | 26,000 | 3,250 |
| 1995-03-31 | 345 | 345 | 340 | 340 | 26,000 | 3,400 |
| 1995-03-30 | 335 | 339 | 335 | 335 | 18,000 | 3,350 |
| 1995-03-29 | 359 | 360 | 336 | 350 | 23,000 | 3,500 |
| 1995-03-28 | 350 | 359 | 350 | 359 | 22,000 | 3,590 |
| 1995-03-27 | 315 | 320 | 310 | 315 | 80,000 | 3,150 |
| 1995-03-24 | 297 | 305 | 295 | 305 | 1,050,000 | 3,050 |
| 1995-03-23 | 310 | 310 | 290 | 298 | 1,052,000 | 2,980 |
| 1995-03-22 | 320 | 320 | 315 | 316 | 38,000 | 3,160 |
| 1995-03-20 | 332 | 332 | 320 | 320 | 50,000 | 3,200 |
| 1995-03-17 | 355 | 357 | 331 | 332 | 37,000 | 3,320 |
| 1995-03-16 | 355 | 358 | 350 | 350 | 34,000 | 3,500 |
| 1995-03-15 | 360 | 360 | 353 | 360 | 31,000 | 3,600 |
| 1995-03-14 | 370 | 370 | 360 | 360 | 41,000 | 3,600 |
| 1995-03-13 | 365 | 366 | 360 | 365 | 48,000 | 3,650 |
| 1995-03-10 | 375 | 380 | 370 | 370 | 20,000 | 3,700 |
| 1995-03-09 | 378 | 384 | 376 | 376 | 31,000 | 3,760 |
| 1995-03-08 | 375 | 385 | 375 | 375 | 26,000 | 3,750 |
| 1995-03-07 | 390 | 390 | 375 | 375 | 29,000 | 3,750 |
| 1995-03-06 | 390 | 390 | 376 | 385 | 20,000 | 3,850 |
| 1995-03-03 | 395 | 395 | 390 | 390 | 40,000 | 3,900 |
| 1995-03-02 | 390 | 400 | 385 | 395 | 90,000 | 3,950 |
| 1995-03-01 | 363 | 389 | 363 | 380 | 61,000 | 3,800 |
| 1995-02-28 | 361 | 375 | 361 | 368 | 40,000 | 3,680 |
| 1995-02-27 | 361 | 362 | 352 | 360 | 90,000 | 3,600 |
| 1995-02-24 | 376 | 380 | 376 | 376 | 34,000 | 3,760 |
| 1995-02-23 | 382 | 387 | 374 | 380 | 85,000 | 3,800 |
| 1995-02-22 | 400 | 401 | 387 | 390 | 26,000 | 3,900 |
| 1995-02-21 | 386 | 405 | 381 | 400 | 38,000 | 4,000 |
| 1995-02-20 | 389 | 390 | 385 | 386 | 27,000 | 3,860 |
| 1995-02-17 | 386 | 400 | 386 | 389 | 44,000 | 3,890 |
| 1995-02-16 | 395 | 400 | 388 | 389 | 40,000 | 3,890 |
| 1995-02-15 | 414 | 415 | 388 | 395 | 60,000 | 3,950 |
| 1995-02-14 | 407 | 410 | 404 | 409 | 63,000 | 4,090 |
| 1995-02-13 | 405 | 412 | 402 | 402 | 42,000 | 4,020 |
| 1995-02-10 | 406 | 420 | 405 | 410 | 71,000 | 4,100 |
| 1995-02-09 | 421 | 425 | 403 | 406 | 92,000 | 4,060 |
| 1995-02-08 | 438 | 438 | 420 | 426 | 550,000 | 4,260 |
| 1995-02-07 | 415 | 431 | 412 | 420 | 421,000 | 4,200 |
| 1995-02-06 | 395 | 400 | 391 | 400 | 50,000 | 4,000 |
| 1995-02-03 | 396 | 398 | 385 | 385 | 76,000 | 3,850 |
| 1995-02-02 | 410 | 410 | 395 | 400 | 55,000 | 4,000 |
| 1995-02-01 | 416 | 420 | 400 | 405 | 192,000 | 4,050 |
| 1995-01-31 | 410 | 420 | 405 | 420 | 140,000 | 4,200 |
| 1995-01-30 | 422 | 425 | 405 | 405 | 157,000 | 4,050 |
| 1995-01-27 | 428 | 430 | 415 | 415 | 295,000 | 4,150 |
| 1995-01-26 | 428 | 450 | 415 | 423 | 871,000 | 4,230 |
| 1995-01-25 | 419 | 431 | 419 | 423 | 581,000 | 4,230 |
| 1995-01-24 | 351 | 380 | 351 | 380 | 123,000 | 3,800 |
| 1995-01-23 | 380 | 383 | 355 | 355 | 97,000 | 3,550 |
| 1995-01-20 | 375 | 380 | 361 | 380 | 99,000 | 3,800 |
| 1995-01-19 | 390 | 396 | 377 | 377 | 55,000 | 3,770 |
| 1995-01-18 | 408 | 408 | 390 | 390 | 77,000 | 3,900 |
| 1995-01-17 | 410 | 414 | 400 | 405 | 79,000 | 4,050 |
| 1995-01-13 | 412 | 420 | 403 | 403 | 344,000 | 4,030 |
| 1995-01-12 | 415 | 426 | 410 | 417 | 1,021,000 | 4,170 |
| 1995-01-11 | 391 | 410 | 391 | 410 | 663,000 | 4,100 |
| 1995-01-10 | 371 | 380 | 370 | 376 | 47,000 | 3,760 |
| 1995-01-09 | 382 | 387 | 370 | 371 | 26,000 | 3,710 |
| 1995-01-06 | 390 | 394 | 380 | 385 | 65,000 | 3,850 |
| 1995-01-05 | 377 | 385 | 370 | 385 | 24,000 | 3,850 |
| 1995-01-04 | 385 | 385 | 376 | 380 | 16,000 | 3,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株