5609 日本鋳造(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1997-12-29 | 120 | 120 | 110 | 110 | 14,000 | 1,100 |
| 1997-12-26 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1997-12-25 | 105 | 120 | 100 | 120 | 31,000 | 1,200 |
| 1997-12-24 | 114 | 114 | 100 | 100 | 14,000 | 1,000 |
| 1997-12-22 | 125 | 125 | 115 | 118 | 25,000 | 1,180 |
| 1997-12-19 | 135 | 136 | 130 | 130 | 52,000 | 1,300 |
| 1997-12-18 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 1997-12-17 | 135 | 141 | 130 | 135 | 19,000 | 1,350 |
| 1997-12-16 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1997-12-15 | 139 | 140 | 135 | 135 | 17,000 | 1,350 |
| 1997-12-12 | 141 | 141 | 140 | 140 | 16,000 | 1,400 |
| 1997-12-11 | 141 | 141 | 141 | 141 | 6,000 | 1,410 |
| 1997-12-10 | 145 | 150 | 141 | 141 | 14,000 | 1,410 |
| 1997-12-09 | 141 | 145 | 141 | 145 | 2,000 | 1,450 |
| 1997-12-08 | 155 | 155 | 140 | 140 | 6,000 | 1,400 |
| 1997-12-05 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1997-12-04 | 140 | 145 | 140 | 140 | 12,000 | 1,400 |
| 1997-12-03 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
| 1997-12-02 | 150 | 150 | 150 | 150 | 30,000 | 1,500 |
| 1997-12-01 | 155 | 155 | 147 | 150 | 38,000 | 1,500 |
| 1997-11-28 | 147 | 151 | 120 | 120 | 82,000 | 1,200 |
| 1997-11-27 | 151 | 151 | 150 | 150 | 16,000 | 1,500 |
| 1997-11-26 | 152 | 155 | 150 | 150 | 29,000 | 1,500 |
| 1997-11-25 | 160 | 160 | 150 | 151 | 8,000 | 1,510 |
| 1997-11-21 | 165 | 165 | 160 | 160 | 23,000 | 1,600 |
| 1997-11-20 | 160 | 165 | 160 | 161 | 24,000 | 1,610 |
| 1997-11-19 | 175 | 175 | 165 | 165 | 11,000 | 1,650 |
| 1997-11-18 | 174 | 174 | 170 | 173 | 7,000 | 1,730 |
| 1997-11-17 | 165 | 175 | 165 | 175 | 4,000 | 1,750 |
| 1997-11-14 | 170 | 170 | 160 | 160 | 19,000 | 1,600 |
| 1997-11-13 | 165 | 166 | 165 | 166 | 10,000 | 1,660 |
| 1997-11-12 | 162 | 162 | 160 | 161 | 13,000 | 1,610 |
| 1997-11-11 | 161 | 165 | 161 | 165 | 11,000 | 1,650 |
| 1997-11-10 | 165 | 165 | 160 | 160 | 13,000 | 1,600 |
| 1997-11-07 | 161 | 161 | 155 | 161 | 44,000 | 1,610 |
| 1997-11-06 | 171 | 172 | 170 | 170 | 45,000 | 1,700 |
| 1997-11-05 | 185 | 185 | 181 | 181 | 14,000 | 1,810 |
| 1997-11-04 | 190 | 190 | 189 | 189 | 9,000 | 1,890 |
| 1997-10-31 | 186 | 190 | 186 | 190 | 2,000 | 1,900 |
| 1997-10-30 | 200 | 200 | 190 | 190 | 7,000 | 1,900 |
| 1997-10-29 | 186 | 200 | 186 | 200 | 4,000 | 2,000 |
| 1997-10-28 | 190 | 190 | 181 | 185 | 21,000 | 1,850 |
| 1997-10-27 | 195 | 195 | 190 | 190 | 14,000 | 1,900 |
| 1997-10-24 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1997-10-23 | 209 | 209 | 200 | 200 | 19,000 | 2,000 |
| 1997-10-22 | 200 | 205 | 195 | 205 | 32,000 | 2,050 |
| 1997-10-21 | 190 | 205 | 190 | 200 | 13,000 | 2,000 |
| 1997-10-20 | 185 | 185 | 180 | 180 | 8,000 | 1,800 |
| 1997-10-17 | 190 | 195 | 190 | 190 | 23,000 | 1,900 |
| 1997-10-16 | 180 | 210 | 176 | 210 | 23,000 | 2,100 |
| 1997-10-15 | 175 | 175 | 170 | 170 | 10,000 | 1,700 |
| 1997-10-14 | 181 | 181 | 160 | 160 | 11,000 | 1,600 |
| 1997-10-13 | 182 | 182 | 170 | 170 | 33,000 | 1,700 |
| 1997-10-09 | 199 | 199 | 185 | 185 | 15,000 | 1,850 |
| 1997-10-08 | 199 | 200 | 199 | 200 | 12,000 | 2,000 |
| 1997-10-07 | 211 | 211 | 203 | 206 | 11,000 | 2,060 |
| 1997-10-06 | 195 | 210 | 195 | 206 | 43,000 | 2,060 |
| 1997-10-03 | 187 | 200 | 179 | 190 | 36,000 | 1,900 |
| 1997-10-02 | 170 | 190 | 169 | 182 | 48,000 | 1,820 |
| 1997-10-01 | 153 | 170 | 153 | 159 | 53,000 | 1,590 |
| 1997-09-30 | 146 | 163 | 146 | 151 | 65,000 | 1,510 |
| 1997-09-29 | 175 | 175 | 142 | 145 | 91,000 | 1,450 |
| 1997-09-26 | 195 | 200 | 170 | 170 | 62,000 | 1,700 |
| 1997-09-25 | 220 | 220 | 210 | 210 | 12,000 | 2,100 |
| 1997-09-24 | 235 | 235 | 225 | 228 | 13,000 | 2,280 |
| 1997-09-22 | 235 | 236 | 230 | 236 | 13,000 | 2,360 |
| 1997-09-19 | 240 | 240 | 236 | 236 | 15,000 | 2,360 |
| 1997-09-18 | 246 | 246 | 240 | 240 | 21,000 | 2,400 |
| 1997-09-17 | 250 | 250 | 246 | 246 | 28,000 | 2,460 |
| 1997-09-16 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 1997-09-12 | 255 | 255 | 251 | 251 | 11,000 | 2,510 |
| 1997-09-10 | 251 | 255 | 251 | 254 | 8,000 | 2,540 |
| 1997-09-09 | 253 | 253 | 252 | 252 | 10,000 | 2,520 |
| 1997-09-08 | 256 | 256 | 256 | 256 | 6,000 | 2,560 |
| 1997-09-05 | 273 | 273 | 260 | 260 | 9,000 | 2,600 |
| 1997-09-04 | 272 | 276 | 271 | 272 | 10,000 | 2,720 |
| 1997-09-03 | 264 | 267 | 260 | 265 | 18,000 | 2,650 |
| 1997-09-02 | 251 | 261 | 250 | 261 | 15,000 | 2,610 |
| 1997-09-01 | 260 | 260 | 255 | 255 | 12,000 | 2,550 |
| 1997-08-29 | 265 | 265 | 260 | 262 | 14,000 | 2,620 |
| 1997-08-28 | 266 | 266 | 265 | 265 | 28,000 | 2,650 |
| 1997-08-27 | 270 | 270 | 265 | 267 | 32,000 | 2,670 |
| 1997-08-26 | 271 | 271 | 271 | 271 | 5,000 | 2,710 |
| 1997-08-25 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1997-08-22 | 281 | 281 | 271 | 280 | 14,000 | 2,800 |
| 1997-08-21 | 285 | 285 | 280 | 280 | 9,000 | 2,800 |
| 1997-08-20 | 290 | 290 | 280 | 280 | 20,000 | 2,800 |
| 1997-08-19 | 280 | 290 | 280 | 290 | 12,000 | 2,900 |
| 1997-08-18 | 270 | 285 | 270 | 280 | 8,000 | 2,800 |
| 1997-08-15 | 271 | 271 | 270 | 270 | 24,000 | 2,700 |
| 1997-08-14 | 272 | 272 | 270 | 270 | 16,000 | 2,700 |
| 1997-08-13 | 270 | 280 | 270 | 270 | 23,000 | 2,700 |
| 1997-08-12 | 275 | 280 | 275 | 280 | 5,000 | 2,800 |
| 1997-08-11 | 275 | 285 | 270 | 270 | 20,000 | 2,700 |
| 1997-08-08 | 285 | 285 | 280 | 280 | 24,000 | 2,800 |
| 1997-08-07 | 295 | 295 | 285 | 285 | 23,000 | 2,850 |
| 1997-08-06 | 272 | 280 | 272 | 280 | 18,000 | 2,800 |
| 1997-08-05 | 289 | 289 | 272 | 273 | 14,000 | 2,730 |
| 1997-08-04 | 292 | 295 | 290 | 290 | 37,000 | 2,900 |
| 1997-08-01 | 300 | 305 | 297 | 297 | 18,000 | 2,970 |
| 1997-07-31 | 310 | 310 | 300 | 305 | 18,000 | 3,050 |
| 1997-07-30 | 300 | 301 | 300 | 300 | 34,000 | 3,000 |
| 1997-07-29 | 302 | 303 | 300 | 303 | 13,000 | 3,030 |
| 1997-07-28 | 305 | 305 | 300 | 303 | 15,000 | 3,030 |
| 1997-07-25 | 307 | 307 | 305 | 306 | 14,000 | 3,060 |
| 1997-07-24 | 300 | 315 | 300 | 306 | 24,000 | 3,060 |
| 1997-07-23 | 316 | 316 | 305 | 305 | 13,000 | 3,050 |
| 1997-07-22 | 324 | 324 | 315 | 316 | 8,000 | 3,160 |
| 1997-07-18 | 325 | 325 | 320 | 324 | 21,000 | 3,240 |
| 1997-07-17 | 323 | 325 | 323 | 325 | 14,000 | 3,250 |
| 1997-07-16 | 328 | 330 | 325 | 325 | 23,000 | 3,250 |
| 1997-07-15 | 340 | 340 | 330 | 330 | 16,000 | 3,300 |
| 1997-07-14 | 323 | 334 | 321 | 330 | 19,000 | 3,300 |
| 1997-07-11 | 334 | 334 | 320 | 320 | 25,000 | 3,200 |
| 1997-07-10 | 337 | 337 | 333 | 333 | 5,000 | 3,330 |
| 1997-07-09 | 339 | 339 | 333 | 333 | 18,000 | 3,330 |
| 1997-07-08 | 335 | 340 | 333 | 335 | 20,000 | 3,350 |
| 1997-07-07 | 340 | 340 | 333 | 333 | 13,000 | 3,330 |
| 1997-07-04 | 341 | 341 | 336 | 336 | 10,000 | 3,360 |
| 1997-07-03 | 349 | 349 | 335 | 336 | 18,000 | 3,360 |
| 1997-07-02 | 350 | 350 | 336 | 350 | 13,000 | 3,500 |
| 1997-07-01 | 352 | 355 | 340 | 355 | 24,000 | 3,550 |
| 1997-06-30 | 355 | 356 | 351 | 351 | 11,000 | 3,510 |
| 1997-06-27 | 359 | 360 | 359 | 359 | 8,000 | 3,590 |
| 1997-06-26 | 349 | 360 | 349 | 360 | 16,000 | 3,600 |
| 1997-06-25 | 346 | 350 | 346 | 350 | 11,000 | 3,500 |
| 1997-06-24 | 350 | 350 | 345 | 346 | 8,000 | 3,460 |
| 1997-06-23 | 355 | 355 | 350 | 350 | 16,000 | 3,500 |
| 1997-06-20 | 360 | 361 | 350 | 350 | 26,000 | 3,500 |
| 1997-06-19 | 361 | 362 | 360 | 361 | 29,000 | 3,610 |
| 1997-06-18 | 367 | 370 | 361 | 361 | 34,000 | 3,610 |
| 1997-06-17 | 370 | 370 | 368 | 368 | 30,000 | 3,680 |
| 1997-06-16 | 380 | 380 | 370 | 370 | 29,000 | 3,700 |
| 1997-06-13 | 380 | 380 | 370 | 370 | 29,000 | 3,700 |
| 1997-06-12 | 377 | 383 | 375 | 378 | 27,000 | 3,780 |
| 1997-06-11 | 385 | 385 | 375 | 375 | 52,000 | 3,750 |
| 1997-06-10 | 380 | 382 | 375 | 382 | 26,000 | 3,820 |
| 1997-06-09 | 381 | 381 | 380 | 380 | 15,000 | 3,800 |
| 1997-06-06 | 383 | 390 | 383 | 390 | 51,000 | 3,900 |
| 1997-06-05 | 386 | 389 | 380 | 380 | 42,000 | 3,800 |
| 1997-06-04 | 381 | 385 | 378 | 385 | 94,000 | 3,850 |
| 1997-06-03 | 381 | 385 | 380 | 380 | 60,000 | 3,800 |
| 1997-06-02 | 383 | 385 | 379 | 380 | 42,000 | 3,800 |
| 1997-05-30 | 389 | 390 | 382 | 390 | 38,000 | 3,900 |
| 1997-05-29 | 375 | 390 | 375 | 389 | 76,000 | 3,890 |
| 1997-05-28 | 380 | 384 | 376 | 380 | 103,000 | 3,800 |
| 1997-05-27 | 390 | 392 | 383 | 386 | 172,000 | 3,860 |
| 1997-05-26 | 380 | 408 | 380 | 405 | 308,000 | 4,050 |
| 1997-05-23 | 387 | 390 | 382 | 385 | 49,000 | 3,850 |
| 1997-05-22 | 392 | 395 | 385 | 385 | 62,000 | 3,850 |
| 1997-05-21 | 402 | 409 | 395 | 395 | 171,000 | 3,950 |
| 1997-05-20 | 382 | 402 | 382 | 400 | 168,000 | 4,000 |
| 1997-05-19 | 385 | 387 | 381 | 384 | 53,000 | 3,840 |
| 1997-05-16 | 371 | 380 | 371 | 380 | 35,000 | 3,800 |
| 1997-05-15 | 380 | 380 | 370 | 371 | 44,000 | 3,710 |
| 1997-05-14 | 385 | 385 | 372 | 375 | 61,000 | 3,750 |
| 1997-05-13 | 366 | 380 | 366 | 380 | 98,000 | 3,800 |
| 1997-05-12 | 370 | 370 | 360 | 363 | 55,000 | 3,630 |
| 1997-05-09 | 380 | 380 | 370 | 372 | 136,000 | 3,720 |
| 1997-05-08 | 377 | 390 | 373 | 380 | 180,000 | 3,800 |
| 1997-05-07 | 365 | 390 | 365 | 382 | 354,000 | 3,820 |
| 1997-05-06 | 364 | 365 | 351 | 359 | 230,000 | 3,590 |
| 1997-05-02 | 326 | 351 | 325 | 349 | 265,000 | 3,490 |
| 1997-05-01 | 319 | 325 | 316 | 316 | 96,000 | 3,160 |
| 1997-04-30 | 323 | 324 | 317 | 317 | 26,000 | 3,170 |
| 1997-04-28 | 310 | 326 | 310 | 326 | 41,000 | 3,260 |
| 1997-04-25 | 305 | 315 | 305 | 310 | 43,000 | 3,100 |
| 1997-04-24 | 316 | 317 | 309 | 309 | 55,000 | 3,090 |
| 1997-04-23 | 325 | 326 | 315 | 315 | 90,000 | 3,150 |
| 1997-04-22 | 319 | 323 | 315 | 320 | 140,000 | 3,200 |
| 1997-04-21 | 318 | 318 | 308 | 314 | 37,000 | 3,140 |
| 1997-04-18 | 296 | 309 | 295 | 308 | 35,000 | 3,080 |
| 1997-04-17 | 293 | 297 | 292 | 292 | 9,000 | 2,920 |
| 1997-04-16 | 281 | 294 | 280 | 294 | 15,000 | 2,940 |
| 1997-04-15 | 262 | 280 | 262 | 280 | 19,000 | 2,800 |
| 1997-04-14 | 261 | 261 | 260 | 260 | 29,000 | 2,600 |
| 1997-04-11 | 269 | 269 | 260 | 261 | 36,000 | 2,610 |
| 1997-04-10 | 271 | 271 | 270 | 270 | 46,000 | 2,700 |
| 1997-04-09 | 289 | 289 | 271 | 272 | 31,000 | 2,720 |
| 1997-04-08 | 280 | 290 | 270 | 290 | 46,000 | 2,900 |
| 1997-04-07 | 305 | 305 | 291 | 291 | 33,000 | 2,910 |
| 1997-04-04 | 310 | 310 | 300 | 300 | 10,000 | 3,000 |
| 1997-04-03 | 305 | 315 | 300 | 305 | 52,000 | 3,050 |
| 1997-04-02 | 305 | 313 | 304 | 304 | 24,000 | 3,040 |
| 1997-04-01 | 312 | 312 | 302 | 302 | 47,000 | 3,020 |
| 1997-03-31 | 323 | 323 | 312 | 316 | 14,000 | 3,160 |
| 1997-03-28 | 318 | 323 | 313 | 323 | 31,000 | 3,230 |
| 1997-03-27 | 337 | 337 | 323 | 328 | 24,000 | 3,280 |
| 1997-03-26 | 328 | 353 | 328 | 342 | 170,000 | 3,420 |
| 1997-03-25 | 303 | 313 | 303 | 313 | 1,364,000 | 3,130 |
| 1997-03-24 | 301 | 301 | 300 | 301 | 1,315,000 | 3,010 |
| 1997-03-21 | 309 | 310 | 305 | 305 | 10,000 | 3,050 |
| 1997-03-19 | 300 | 310 | 299 | 300 | 22,000 | 3,000 |
| 1997-03-18 | 303 | 303 | 296 | 298 | 53,000 | 2,980 |
| 1997-03-17 | 303 | 305 | 301 | 301 | 23,000 | 3,010 |
| 1997-03-14 | 303 | 305 | 303 | 303 | 11,000 | 3,030 |
| 1997-03-13 | 301 | 303 | 300 | 302 | 21,000 | 3,020 |
| 1997-03-12 | 305 | 305 | 300 | 303 | 27,000 | 3,030 |
| 1997-03-11 | 306 | 306 | 302 | 302 | 29,000 | 3,020 |
| 1997-03-10 | 315 | 315 | 300 | 305 | 21,000 | 3,050 |
| 1997-03-07 | 308 | 310 | 305 | 305 | 30,000 | 3,050 |
| 1997-03-06 | 316 | 316 | 310 | 310 | 34,000 | 3,100 |
| 1997-03-05 | 320 | 320 | 312 | 315 | 33,000 | 3,150 |
| 1997-03-04 | 325 | 326 | 318 | 320 | 69,000 | 3,200 |
| 1997-03-03 | 326 | 326 | 325 | 325 | 7,000 | 3,250 |
| 1997-02-28 | 333 | 333 | 325 | 325 | 24,000 | 3,250 |
| 1997-02-27 | 334 | 334 | 329 | 332 | 13,000 | 3,320 |
| 1997-02-26 | 332 | 335 | 332 | 335 | 7,000 | 3,350 |
| 1997-02-25 | 337 | 347 | 332 | 335 | 47,000 | 3,350 |
| 1997-02-24 | 326 | 339 | 326 | 339 | 32,000 | 3,390 |
| 1997-02-21 | 327 | 331 | 325 | 325 | 43,000 | 3,250 |
| 1997-02-20 | 328 | 329 | 326 | 329 | 14,000 | 3,290 |
| 1997-02-19 | 327 | 330 | 326 | 330 | 12,000 | 3,300 |
| 1997-02-18 | 330 | 335 | 330 | 335 | 12,000 | 3,350 |
| 1997-02-17 | 340 | 340 | 330 | 330 | 15,000 | 3,300 |
| 1997-02-14 | 330 | 340 | 321 | 340 | 21,000 | 3,400 |
| 1997-02-13 | 321 | 334 | 320 | 330 | 26,000 | 3,300 |
| 1997-02-12 | 317 | 325 | 317 | 320 | 9,000 | 3,200 |
| 1997-02-10 | 320 | 320 | 316 | 316 | 14,000 | 3,160 |
| 1997-02-07 | 330 | 330 | 320 | 320 | 21,000 | 3,200 |
| 1997-02-06 | 335 | 335 | 325 | 325 | 13,000 | 3,250 |
| 1997-02-05 | 341 | 341 | 333 | 335 | 24,000 | 3,350 |
| 1997-02-04 | 334 | 339 | 333 | 336 | 19,000 | 3,360 |
| 1997-02-03 | 332 | 332 | 329 | 331 | 14,000 | 3,310 |
| 1997-01-31 | 331 | 339 | 330 | 332 | 40,000 | 3,320 |
| 1997-01-30 | 331 | 339 | 330 | 332 | 22,000 | 3,320 |
| 1997-01-29 | 326 | 330 | 321 | 330 | 21,000 | 3,300 |
| 1997-01-28 | 326 | 330 | 325 | 325 | 36,000 | 3,250 |
| 1997-01-27 | 323 | 330 | 321 | 325 | 8,000 | 3,250 |
| 1997-01-24 | 340 | 344 | 328 | 328 | 30,000 | 3,280 |
| 1997-01-23 | 341 | 348 | 340 | 345 | 14,000 | 3,450 |
| 1997-01-22 | 344 | 349 | 340 | 340 | 21,000 | 3,400 |
| 1997-01-21 | 332 | 349 | 331 | 349 | 29,000 | 3,490 |
| 1997-01-20 | 340 | 348 | 330 | 332 | 43,000 | 3,320 |
| 1997-01-17 | 344 | 355 | 343 | 349 | 69,000 | 3,490 |
| 1997-01-16 | 330 | 345 | 330 | 340 | 78,000 | 3,400 |
| 1997-01-14 | 312 | 314 | 305 | 310 | 92,000 | 3,100 |
| 1997-01-13 | 298 | 312 | 298 | 312 | 47,000 | 3,120 |
| 1997-01-10 | 291 | 297 | 291 | 293 | 61,000 | 2,930 |
| 1997-01-09 | 292 | 297 | 292 | 292 | 75,000 | 2,920 |
| 1997-01-08 | 315 | 316 | 307 | 307 | 39,000 | 3,070 |
| 1997-01-07 | 315 | 316 | 313 | 316 | 24,000 | 3,160 |
| 1997-01-06 | 322 | 322 | 313 | 314 | 25,000 | 3,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株