5609 日本鋳造(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 329 | 329 | 311 | 321 | 173,000 | 3,210 |
| 1996-12-27 | 331 | 333 | 330 | 333 | 34,000 | 3,330 |
| 1996-12-26 | 340 | 340 | 330 | 330 | 58,000 | 3,300 |
| 1996-12-25 | 335 | 338 | 335 | 335 | 39,000 | 3,350 |
| 1996-12-24 | 334 | 342 | 334 | 335 | 43,000 | 3,350 |
| 1996-12-20 | 337 | 339 | 330 | 330 | 94,000 | 3,300 |
| 1996-12-19 | 335 | 340 | 330 | 336 | 66,000 | 3,360 |
| 1996-12-18 | 367 | 367 | 360 | 364 | 46,000 | 3,640 |
| 1996-12-17 | 372 | 372 | 364 | 367 | 47,000 | 3,670 |
| 1996-12-16 | 394 | 394 | 382 | 382 | 39,000 | 3,820 |
| 1996-12-13 | 398 | 399 | 391 | 391 | 32,000 | 3,910 |
| 1996-12-12 | 399 | 400 | 396 | 396 | 16,000 | 3,960 |
| 1996-12-11 | 409 | 409 | 398 | 398 | 31,000 | 3,980 |
| 1996-12-10 | 410 | 410 | 400 | 400 | 17,000 | 4,000 |
| 1996-12-09 | 396 | 405 | 396 | 400 | 16,000 | 4,000 |
| 1996-12-06 | 410 | 410 | 395 | 396 | 40,000 | 3,960 |
| 1996-12-05 | 397 | 400 | 396 | 400 | 42,000 | 4,000 |
| 1996-12-04 | 397 | 400 | 396 | 396 | 55,000 | 3,960 |
| 1996-12-03 | 410 | 410 | 391 | 396 | 32,000 | 3,960 |
| 1996-12-02 | 418 | 420 | 415 | 415 | 20,000 | 4,150 |
| 1996-11-29 | 415 | 415 | 408 | 408 | 45,000 | 4,080 |
| 1996-11-28 | 440 | 440 | 430 | 430 | 25,000 | 4,300 |
| 1996-11-27 | 441 | 442 | 441 | 442 | 41,000 | 4,420 |
| 1996-11-26 | 442 | 444 | 441 | 441 | 133,000 | 4,410 |
| 1996-11-25 | 452 | 452 | 443 | 443 | 12,000 | 4,430 |
| 1996-11-22 | 450 | 450 | 441 | 442 | 47,000 | 4,420 |
| 1996-11-21 | 454 | 455 | 451 | 452 | 28,000 | 4,520 |
| 1996-11-20 | 455 | 456 | 455 | 455 | 19,000 | 4,550 |
| 1996-11-19 | 452 | 454 | 451 | 454 | 6,000 | 4,540 |
| 1996-11-18 | 460 | 461 | 451 | 451 | 14,000 | 4,510 |
| 1996-11-15 | 460 | 460 | 452 | 459 | 59,000 | 4,590 |
| 1996-11-14 | 471 | 472 | 456 | 466 | 39,000 | 4,660 |
| 1996-11-13 | 482 | 482 | 472 | 472 | 48,000 | 4,720 |
| 1996-11-12 | 490 | 490 | 475 | 480 | 97,000 | 4,800 |
| 1996-11-11 | 485 | 496 | 480 | 489 | 207,000 | 4,890 |
| 1996-11-08 | 441 | 475 | 441 | 471 | 317,000 | 4,710 |
| 1996-11-07 | 450 | 452 | 446 | 446 | 124,000 | 4,460 |
| 1996-11-06 | 452 | 452 | 442 | 445 | 60,000 | 4,450 |
| 1996-11-05 | 450 | 455 | 447 | 447 | 18,000 | 4,470 |
| 1996-11-01 | 450 | 450 | 445 | 446 | 43,000 | 4,460 |
| 1996-10-31 | 446 | 459 | 445 | 459 | 19,000 | 4,590 |
| 1996-10-30 | 460 | 460 | 450 | 459 | 28,000 | 4,590 |
| 1996-10-29 | 456 | 460 | 451 | 459 | 17,000 | 4,590 |
| 1996-10-28 | 446 | 460 | 445 | 460 | 19,000 | 4,600 |
| 1996-10-25 | 442 | 445 | 440 | 441 | 58,000 | 4,410 |
| 1996-10-24 | 449 | 449 | 444 | 445 | 29,000 | 4,450 |
| 1996-10-23 | 456 | 456 | 443 | 450 | 23,000 | 4,500 |
| 1996-10-22 | 460 | 460 | 450 | 457 | 17,000 | 4,570 |
| 1996-10-21 | 482 | 482 | 455 | 455 | 21,000 | 4,550 |
| 1996-10-18 | 462 | 483 | 462 | 483 | 25,000 | 4,830 |
| 1996-10-17 | 460 | 465 | 460 | 460 | 21,000 | 4,600 |
| 1996-10-16 | 455 | 460 | 447 | 454 | 47,000 | 4,540 |
| 1996-10-15 | 440 | 445 | 440 | 441 | 49,000 | 4,410 |
| 1996-10-14 | 447 | 447 | 440 | 440 | 26,000 | 4,400 |
| 1996-10-11 | 451 | 452 | 447 | 447 | 10,000 | 4,470 |
| 1996-10-09 | 457 | 457 | 448 | 451 | 42,000 | 4,510 |
| 1996-10-08 | 461 | 465 | 457 | 457 | 20,000 | 4,570 |
| 1996-10-07 | 475 | 475 | 461 | 461 | 9,000 | 4,610 |
| 1996-10-04 | 470 | 475 | 465 | 466 | 27,000 | 4,660 |
| 1996-10-03 | 489 | 490 | 476 | 476 | 20,000 | 4,760 |
| 1996-10-02 | 481 | 490 | 471 | 486 | 36,000 | 4,860 |
| 1996-10-01 | 482 | 482 | 478 | 480 | 21,000 | 4,800 |
| 1996-09-30 | 485 | 489 | 472 | 480 | 27,000 | 4,800 |
| 1996-09-27 | 480 | 490 | 476 | 481 | 31,000 | 4,810 |
| 1996-09-26 | 479 | 484 | 470 | 470 | 24,000 | 4,700 |
| 1996-09-25 | 486 | 490 | 476 | 476 | 12,000 | 4,760 |
| 1996-09-24 | 498 | 498 | 481 | 486 | 43,000 | 4,860 |
| 1996-09-20 | 475 | 511 | 475 | 493 | 901,000 | 4,930 |
| 1996-09-19 | 475 | 475 | 465 | 475 | 820,000 | 4,750 |
| 1996-09-18 | 460 | 470 | 460 | 470 | 45,000 | 4,700 |
| 1996-09-17 | 479 | 479 | 460 | 460 | 85,000 | 4,600 |
| 1996-09-13 | 460 | 460 | 458 | 460 | 17,000 | 4,600 |
| 1996-09-12 | 463 | 470 | 462 | 468 | 15,000 | 4,680 |
| 1996-09-11 | 459 | 470 | 459 | 462 | 24,000 | 4,620 |
| 1996-09-10 | 453 | 458 | 453 | 453 | 10,000 | 4,530 |
| 1996-09-09 | 458 | 463 | 451 | 451 | 9,000 | 4,510 |
| 1996-09-06 | 461 | 463 | 458 | 460 | 17,000 | 4,600 |
| 1996-09-05 | 453 | 457 | 452 | 457 | 29,000 | 4,570 |
| 1996-09-04 | 460 | 460 | 452 | 452 | 18,000 | 4,520 |
| 1996-09-03 | 454 | 460 | 450 | 456 | 30,000 | 4,560 |
| 1996-09-02 | 455 | 459 | 454 | 459 | 9,000 | 4,590 |
| 1996-08-30 | 460 | 460 | 443 | 456 | 50,000 | 4,560 |
| 1996-08-29 | 465 | 465 | 460 | 465 | 37,000 | 4,650 |
| 1996-08-28 | 473 | 473 | 461 | 463 | 22,000 | 4,630 |
| 1996-08-27 | 473 | 480 | 473 | 473 | 22,000 | 4,730 |
| 1996-08-23 | 490 | 498 | 482 | 498 | 16,000 | 4,980 |
| 1996-08-22 | 495 | 495 | 490 | 490 | 25,000 | 4,900 |
| 1996-08-21 | 496 | 500 | 491 | 500 | 20,000 | 5,000 |
| 1996-08-20 | 481 | 491 | 480 | 491 | 28,000 | 4,910 |
| 1996-08-19 | 475 | 484 | 473 | 484 | 24,000 | 4,840 |
| 1996-08-16 | 472 | 480 | 472 | 476 | 12,000 | 4,760 |
| 1996-08-15 | 475 | 480 | 470 | 472 | 26,000 | 4,720 |
| 1996-08-14 | 461 | 464 | 449 | 460 | 64,000 | 4,600 |
| 1996-08-13 | 448 | 465 | 443 | 465 | 15,000 | 4,650 |
| 1996-08-12 | 455 | 455 | 440 | 450 | 45,000 | 4,500 |
| 1996-08-09 | 470 | 470 | 460 | 460 | 47,000 | 4,600 |
| 1996-08-08 | 467 | 473 | 466 | 468 | 46,000 | 4,680 |
| 1996-08-07 | 485 | 490 | 466 | 467 | 42,000 | 4,670 |
| 1996-08-06 | 490 | 490 | 485 | 485 | 19,000 | 4,850 |
| 1996-08-05 | 500 | 510 | 490 | 490 | 20,000 | 4,900 |
| 1996-08-02 | 480 | 491 | 480 | 490 | 17,000 | 4,900 |
| 1996-08-01 | 465 | 470 | 455 | 470 | 56,000 | 4,700 |
| 1996-07-31 | 480 | 480 | 460 | 461 | 77,000 | 4,610 |
| 1996-07-30 | 490 | 491 | 483 | 483 | 50,000 | 4,830 |
| 1996-07-29 | 504 | 505 | 500 | 500 | 21,000 | 5,000 |
| 1996-07-26 | 502 | 505 | 496 | 505 | 31,000 | 5,050 |
| 1996-07-25 | 499 | 502 | 490 | 500 | 72,000 | 5,000 |
| 1996-07-24 | 505 | 505 | 500 | 500 | 90,000 | 5,000 |
| 1996-07-23 | 506 | 509 | 503 | 505 | 81,000 | 5,050 |
| 1996-07-22 | 516 | 519 | 505 | 519 | 62,000 | 5,190 |
| 1996-07-19 | 522 | 525 | 515 | 515 | 36,000 | 5,150 |
| 1996-07-18 | 513 | 519 | 512 | 512 | 59,000 | 5,120 |
| 1996-07-17 | 520 | 525 | 509 | 510 | 108,000 | 5,100 |
| 1996-07-16 | 518 | 525 | 511 | 515 | 83,000 | 5,150 |
| 1996-07-15 | 540 | 540 | 525 | 525 | 38,000 | 5,250 |
| 1996-07-12 | 538 | 549 | 532 | 545 | 38,000 | 5,450 |
| 1996-07-11 | 542 | 542 | 536 | 536 | 49,000 | 5,360 |
| 1996-07-10 | 549 | 550 | 542 | 543 | 49,000 | 5,430 |
| 1996-07-09 | 542 | 551 | 540 | 550 | 55,000 | 5,500 |
| 1996-07-08 | 540 | 547 | 540 | 542 | 54,000 | 5,420 |
| 1996-07-05 | 559 | 559 | 550 | 557 | 82,000 | 5,570 |
| 1996-07-04 | 575 | 579 | 540 | 540 | 373,000 | 5,400 |
| 1996-07-03 | 560 | 575 | 560 | 569 | 1,092,000 | 5,690 |
| 1996-07-02 | 536 | 555 | 536 | 555 | 308,000 | 5,550 |
| 1996-07-01 | 536 | 536 | 531 | 535 | 78,000 | 5,350 |
| 1996-06-28 | 535 | 540 | 530 | 535 | 68,000 | 5,350 |
| 1996-06-27 | 540 | 540 | 530 | 535 | 48,000 | 5,350 |
| 1996-06-26 | 535 | 545 | 535 | 535 | 67,000 | 5,350 |
| 1996-06-25 | 545 | 545 | 531 | 532 | 94,000 | 5,320 |
| 1996-06-24 | 550 | 550 | 540 | 540 | 41,000 | 5,400 |
| 1996-06-21 | 525 | 540 | 525 | 540 | 70,000 | 5,400 |
| 1996-06-20 | 545 | 550 | 530 | 531 | 60,000 | 5,310 |
| 1996-06-19 | 555 | 558 | 545 | 545 | 142,000 | 5,450 |
| 1996-06-18 | 536 | 555 | 528 | 545 | 166,000 | 5,450 |
| 1996-06-17 | 529 | 533 | 522 | 530 | 23,000 | 5,300 |
| 1996-06-14 | 521 | 523 | 511 | 516 | 63,000 | 5,160 |
| 1996-06-13 | 520 | 521 | 510 | 511 | 32,000 | 5,110 |
| 1996-06-12 | 507 | 520 | 507 | 520 | 48,000 | 5,200 |
| 1996-06-11 | 505 | 510 | 500 | 510 | 82,000 | 5,100 |
| 1996-06-10 | 511 | 515 | 505 | 505 | 39,000 | 5,050 |
| 1996-06-07 | 515 | 520 | 510 | 510 | 48,000 | 5,100 |
| 1996-06-06 | 525 | 525 | 515 | 515 | 80,000 | 5,150 |
| 1996-06-05 | 525 | 528 | 515 | 520 | 125,000 | 5,200 |
| 1996-06-04 | 511 | 533 | 511 | 520 | 186,000 | 5,200 |
| 1996-06-03 | 535 | 536 | 508 | 520 | 58,000 | 5,200 |
| 1996-05-31 | 531 | 543 | 531 | 539 | 80,000 | 5,390 |
| 1996-05-30 | 561 | 561 | 540 | 540 | 149,000 | 5,400 |
| 1996-05-29 | 545 | 570 | 540 | 562 | 549,000 | 5,620 |
| 1996-05-28 | 522 | 538 | 515 | 535 | 74,000 | 5,350 |
| 1996-05-27 | 518 | 523 | 507 | 507 | 103,000 | 5,070 |
| 1996-05-24 | 525 | 525 | 515 | 515 | 60,000 | 5,150 |
| 1996-05-23 | 544 | 544 | 515 | 515 | 104,000 | 5,150 |
| 1996-05-22 | 534 | 540 | 531 | 534 | 136,000 | 5,340 |
| 1996-05-21 | 535 | 540 | 520 | 530 | 98,000 | 5,300 |
| 1996-05-20 | 543 | 545 | 530 | 530 | 69,000 | 5,300 |
| 1996-05-17 | 549 | 549 | 535 | 536 | 101,000 | 5,360 |
| 1996-05-16 | 550 | 550 | 535 | 540 | 120,000 | 5,400 |
| 1996-05-15 | 533 | 545 | 533 | 543 | 99,000 | 5,430 |
| 1996-05-14 | 531 | 539 | 525 | 537 | 107,000 | 5,370 |
| 1996-05-13 | 556 | 566 | 541 | 541 | 154,000 | 5,410 |
| 1996-05-10 | 561 | 565 | 555 | 556 | 280,000 | 5,560 |
| 1996-05-09 | 580 | 580 | 551 | 551 | 1,415,000 | 5,510 |
| 1996-05-08 | 547 | 567 | 545 | 561 | 1,398,000 | 5,610 |
| 1996-05-07 | 550 | 552 | 530 | 540 | 292,000 | 5,400 |
| 1996-05-02 | 514 | 549 | 512 | 546 | 408,000 | 5,460 |
| 1996-05-01 | 511 | 520 | 508 | 515 | 116,000 | 5,150 |
| 1996-04-30 | 504 | 520 | 504 | 510 | 132,000 | 5,100 |
| 1996-04-26 | 527 | 527 | 510 | 516 | 203,000 | 5,160 |
| 1996-04-25 | 550 | 550 | 526 | 529 | 784,000 | 5,290 |
| 1996-04-24 | 516 | 541 | 515 | 536 | 1,045,000 | 5,360 |
| 1996-04-23 | 520 | 525 | 505 | 517 | 643,000 | 5,170 |
| 1996-04-22 | 495 | 515 | 494 | 512 | 450,000 | 5,120 |
| 1996-04-19 | 478 | 480 | 471 | 480 | 113,000 | 4,800 |
| 1996-04-18 | 486 | 490 | 475 | 475 | 152,000 | 4,750 |
| 1996-04-17 | 501 | 502 | 489 | 489 | 468,000 | 4,890 |
| 1996-04-16 | 520 | 529 | 485 | 486 | 1,070,000 | 4,860 |
| 1996-04-15 | 473 | 510 | 470 | 505 | 948,000 | 5,050 |
| 1996-04-12 | 479 | 481 | 465 | 470 | 341,000 | 4,700 |
| 1996-04-11 | 451 | 473 | 450 | 473 | 286,000 | 4,730 |
| 1996-04-10 | 450 | 455 | 448 | 450 | 90,000 | 4,500 |
| 1996-04-09 | 440 | 451 | 438 | 449 | 57,000 | 4,490 |
| 1996-04-08 | 448 | 450 | 439 | 440 | 51,000 | 4,400 |
| 1996-04-05 | 446 | 449 | 440 | 447 | 41,000 | 4,470 |
| 1996-04-04 | 454 | 455 | 446 | 451 | 23,000 | 4,510 |
| 1996-04-03 | 452 | 456 | 445 | 452 | 107,000 | 4,520 |
| 1996-04-02 | 457 | 457 | 448 | 452 | 78,000 | 4,520 |
| 1996-04-01 | 460 | 462 | 456 | 456 | 154,000 | 4,560 |
| 1996-03-29 | 435 | 458 | 435 | 454 | 124,000 | 4,540 |
| 1996-03-28 | 430 | 440 | 427 | 440 | 58,000 | 4,400 |
| 1996-03-27 | 430 | 435 | 425 | 426 | 61,000 | 4,260 |
| 1996-03-26 | 421 | 431 | 421 | 429 | 35,000 | 4,290 |
| 1996-03-25 | 419 | 425 | 419 | 419 | 43,000 | 4,190 |
| 1996-03-22 | 415 | 419 | 413 | 415 | 32,000 | 4,150 |
| 1996-03-21 | 410 | 416 | 408 | 415 | 50,000 | 4,150 |
| 1996-03-19 | 409 | 410 | 405 | 407 | 45,000 | 4,070 |
| 1996-03-18 | 411 | 411 | 400 | 405 | 27,000 | 4,050 |
| 1996-03-15 | 401 | 410 | 397 | 410 | 17,000 | 4,100 |
| 1996-03-14 | 399 | 404 | 391 | 391 | 27,000 | 3,910 |
| 1996-03-13 | 411 | 411 | 400 | 400 | 27,000 | 4,000 |
| 1996-03-12 | 399 | 410 | 399 | 410 | 25,000 | 4,100 |
| 1996-03-11 | 400 | 403 | 399 | 399 | 35,000 | 3,990 |
| 1996-03-08 | 411 | 412 | 405 | 407 | 35,000 | 4,070 |
| 1996-03-07 | 412 | 412 | 405 | 406 | 49,000 | 4,060 |
| 1996-03-06 | 410 | 413 | 405 | 412 | 16,000 | 4,120 |
| 1996-03-05 | 425 | 425 | 403 | 410 | 40,000 | 4,100 |
| 1996-03-04 | 429 | 429 | 415 | 415 | 24,000 | 4,150 |
| 1996-03-01 | 402 | 410 | 402 | 410 | 34,000 | 4,100 |
| 1996-02-29 | 401 | 410 | 396 | 397 | 73,000 | 3,970 |
| 1996-02-28 | 410 | 410 | 403 | 403 | 62,000 | 4,030 |
| 1996-02-27 | 414 | 415 | 410 | 412 | 27,000 | 4,120 |
| 1996-02-26 | 426 | 429 | 423 | 424 | 12,000 | 4,240 |
| 1996-02-23 | 418 | 426 | 415 | 426 | 38,000 | 4,260 |
| 1996-02-22 | 419 | 419 | 413 | 414 | 33,000 | 4,140 |
| 1996-02-21 | 424 | 424 | 419 | 419 | 32,000 | 4,190 |
| 1996-02-20 | 419 | 419 | 415 | 419 | 25,000 | 4,190 |
| 1996-02-19 | 419 | 420 | 411 | 420 | 32,000 | 4,200 |
| 1996-02-16 | 431 | 435 | 424 | 424 | 62,000 | 4,240 |
| 1996-02-15 | 437 | 441 | 432 | 432 | 48,000 | 4,320 |
| 1996-02-14 | 440 | 443 | 432 | 432 | 104,000 | 4,320 |
| 1996-02-13 | 440 | 449 | 440 | 441 | 58,000 | 4,410 |
| 1996-02-09 | 436 | 448 | 436 | 440 | 46,000 | 4,400 |
| 1996-02-08 | 441 | 441 | 431 | 440 | 113,000 | 4,400 |
| 1996-02-07 | 442 | 448 | 436 | 440 | 101,000 | 4,400 |
| 1996-02-06 | 440 | 450 | 438 | 442 | 61,000 | 4,420 |
| 1996-02-05 | 460 | 460 | 441 | 441 | 67,000 | 4,410 |
| 1996-02-02 | 453 | 463 | 450 | 454 | 90,000 | 4,540 |
| 1996-02-01 | 469 | 470 | 453 | 453 | 170,000 | 4,530 |
| 1996-01-31 | 452 | 471 | 450 | 469 | 289,000 | 4,690 |
| 1996-01-30 | 439 | 446 | 438 | 442 | 107,000 | 4,420 |
| 1996-01-29 | 447 | 447 | 430 | 432 | 181,000 | 4,320 |
| 1996-01-26 | 432 | 435 | 428 | 430 | 98,000 | 4,300 |
| 1996-01-25 | 440 | 440 | 427 | 427 | 107,000 | 4,270 |
| 1996-01-24 | 430 | 435 | 426 | 435 | 92,000 | 4,350 |
| 1996-01-23 | 436 | 436 | 421 | 425 | 161,000 | 4,250 |
| 1996-01-22 | 452 | 457 | 432 | 438 | 101,000 | 4,380 |
| 1996-01-19 | 450 | 457 | 435 | 446 | 148,000 | 4,460 |
| 1996-01-18 | 463 | 465 | 437 | 445 | 278,000 | 4,450 |
| 1996-01-17 | 495 | 495 | 459 | 478 | 612,000 | 4,780 |
| 1996-01-16 | 497 | 510 | 485 | 490 | 2,417,000 | 4,900 |
| 1996-01-12 | 434 | 482 | 433 | 459 | 2,991,000 | 4,590 |
| 1996-01-11 | 415 | 430 | 411 | 427 | 406,000 | 4,270 |
| 1996-01-10 | 400 | 412 | 400 | 405 | 67,000 | 4,050 |
| 1996-01-09 | 400 | 403 | 396 | 396 | 67,000 | 3,960 |
| 1996-01-08 | 406 | 406 | 394 | 400 | 49,000 | 4,000 |
| 1996-01-05 | 407 | 407 | 400 | 407 | 73,000 | 4,070 |
| 1996-01-04 | 412 | 412 | 407 | 407 | 30,000 | 4,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株