5609 日本鋳造(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 1998-12-29 | 80 | 82 | 80 | 80 | 12,000 | 800 |
| 1998-12-28 | 81 | 81 | 80 | 80 | 8,000 | 800 |
| 1998-12-25 | 84 | 85 | 79 | 80 | 5,000 | 800 |
| 1998-12-24 | 85 | 85 | 84 | 84 | 20,000 | 840 |
| 1998-12-22 | 80 | 90 | 76 | 84 | 35,000 | 840 |
| 1998-12-21 | 91 | 91 | 90 | 90 | 6,000 | 900 |
| 1998-12-18 | 91 | 93 | 91 | 91 | 7,000 | 910 |
| 1998-12-17 | 91 | 93 | 91 | 91 | 11,000 | 910 |
| 1998-12-16 | 91 | 93 | 91 | 93 | 5,000 | 930 |
| 1998-12-15 | 91 | 93 | 91 | 93 | 5,000 | 930 |
| 1998-12-14 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 1998-12-10 | 96 | 96 | 95 | 95 | 14,000 | 950 |
| 1998-12-09 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 1998-12-08 | 100 | 100 | 96 | 96 | 8,000 | 960 |
| 1998-12-07 | 114 | 114 | 100 | 105 | 6,000 | 1,050 |
| 1998-12-04 | 95 | 98 | 95 | 95 | 4,000 | 950 |
| 1998-12-03 | 101 | 101 | 98 | 98 | 16,000 | 980 |
| 1998-12-02 | 103 | 106 | 101 | 101 | 12,000 | 1,010 |
| 1998-12-01 | 114 | 114 | 102 | 102 | 27,000 | 1,020 |
| 1998-11-30 | 109 | 109 | 101 | 109 | 27,000 | 1,090 |
| 1998-11-27 | 103 | 103 | 100 | 100 | 17,000 | 1,000 |
| 1998-11-26 | 93 | 98 | 91 | 98 | 25,000 | 980 |
| 1998-11-25 | 95 | 95 | 91 | 93 | 5,000 | 930 |
| 1998-11-24 | 90 | 90 | 87 | 90 | 11,000 | 900 |
| 1998-11-20 | 91 | 92 | 87 | 87 | 33,000 | 870 |
| 1998-11-19 | 94 | 94 | 91 | 92 | 19,000 | 920 |
| 1998-11-18 | 90 | 95 | 90 | 90 | 8,000 | 900 |
| 1998-11-17 | 87 | 90 | 87 | 90 | 39,000 | 900 |
| 1998-11-16 | 82 | 85 | 82 | 85 | 7,000 | 850 |
| 1998-11-13 | 81 | 81 | 81 | 81 | 7,000 | 810 |
| 1998-11-12 | 81 | 85 | 81 | 85 | 3,000 | 850 |
| 1998-11-11 | 81 | 82 | 81 | 82 | 3,000 | 820 |
| 1998-11-10 | 82 | 82 | 81 | 81 | 11,000 | 810 |
| 1998-11-09 | 80 | 82 | 80 | 82 | 6,000 | 820 |
| 1998-11-06 | 80 | 90 | 80 | 90 | 7,000 | 900 |
| 1998-11-05 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 1998-11-04 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 1998-11-02 | 80 | 80 | 77 | 80 | 17,000 | 800 |
| 1998-10-30 | 80 | 80 | 80 | 80 | 34,000 | 800 |
| 1998-10-29 | 80 | 82 | 80 | 80 | 18,000 | 800 |
| 1998-10-28 | 80 | 80 | 80 | 80 | 14,000 | 800 |
| 1998-10-27 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-10-26 | 78 | 80 | 78 | 80 | 10,000 | 800 |
| 1998-10-23 | 80 | 80 | 78 | 78 | 22,000 | 780 |
| 1998-10-22 | 76 | 78 | 76 | 77 | 13,000 | 770 |
| 1998-10-21 | 80 | 80 | 76 | 76 | 24,000 | 760 |
| 1998-10-20 | 79 | 80 | 76 | 80 | 7,000 | 800 |
| 1998-10-19 | 77 | 79 | 76 | 79 | 4,000 | 790 |
| 1998-10-16 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 1998-10-15 | 75 | 76 | 75 | 75 | 5,000 | 750 |
| 1998-10-14 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 1998-10-13 | 80 | 80 | 78 | 78 | 10,000 | 780 |
| 1998-10-12 | 74 | 75 | 72 | 72 | 35,000 | 720 |
| 1998-10-09 | 75 | 75 | 72 | 72 | 9,000 | 720 |
| 1998-10-08 | 78 | 78 | 75 | 75 | 15,000 | 750 |
| 1998-10-07 | 75 | 78 | 74 | 78 | 27,000 | 780 |
| 1998-10-06 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 1998-10-05 | 74 | 74 | 71 | 71 | 11,000 | 710 |
| 1998-10-02 | 80 | 80 | 60 | 80 | 31,000 | 800 |
| 1998-10-01 | 84 | 84 | 76 | 80 | 18,000 | 800 |
| 1998-09-30 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 1998-09-29 | 90 | 90 | 90 | 90 | 32,000 | 900 |
| 1998-09-28 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 1998-09-25 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 1998-09-24 | 90 | 94 | 90 | 91 | 14,000 | 910 |
| 1998-09-22 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1998-09-21 | 95 | 95 | 90 | 90 | 19,000 | 900 |
| 1998-09-18 | 95 | 95 | 94 | 94 | 11,000 | 940 |
| 1998-09-17 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 1998-09-16 | 100 | 100 | 92 | 93 | 10,000 | 930 |
| 1998-09-14 | 101 | 101 | 100 | 101 | 4,000 | 1,010 |
| 1998-09-11 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 1998-09-10 | 101 | 101 | 100 | 100 | 8,000 | 1,000 |
| 1998-09-09 | 103 | 103 | 102 | 102 | 6,000 | 1,020 |
| 1998-09-08 | 101 | 101 | 100 | 100 | 6,000 | 1,000 |
| 1998-09-07 | 99 | 100 | 91 | 100 | 30,000 | 1,000 |
| 1998-09-04 | 105 | 105 | 100 | 100 | 29,000 | 1,000 |
| 1998-09-03 | 115 | 115 | 109 | 109 | 13,000 | 1,090 |
| 1998-09-02 | 110 | 115 | 107 | 115 | 12,000 | 1,150 |
| 1998-09-01 | 107 | 108 | 105 | 106 | 19,000 | 1,060 |
| 1998-08-31 | 105 | 109 | 105 | 107 | 8,000 | 1,070 |
| 1998-08-28 | 110 | 111 | 107 | 110 | 21,000 | 1,100 |
| 1998-08-27 | 110 | 110 | 110 | 110 | 26,000 | 1,100 |
| 1998-08-26 | 115 | 115 | 115 | 115 | 17,000 | 1,150 |
| 1998-08-25 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 1998-08-24 | 121 | 121 | 115 | 115 | 12,000 | 1,150 |
| 1998-08-21 | 120 | 120 | 115 | 116 | 12,000 | 1,160 |
| 1998-08-20 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1998-08-19 | 113 | 120 | 111 | 115 | 9,000 | 1,150 |
| 1998-08-18 | 110 | 113 | 110 | 113 | 6,000 | 1,130 |
| 1998-08-17 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 1998-08-13 | 125 | 125 | 120 | 120 | 10,000 | 1,200 |
| 1998-08-12 | 122 | 122 | 122 | 122 | 12,000 | 1,220 |
| 1998-08-11 | 125 | 125 | 121 | 121 | 3,000 | 1,210 |
| 1998-08-10 | 120 | 125 | 120 | 125 | 12,000 | 1,250 |
| 1998-08-07 | 130 | 130 | 123 | 123 | 22,000 | 1,230 |
| 1998-08-04 | 135 | 135 | 131 | 131 | 8,000 | 1,310 |
| 1998-08-03 | 131 | 135 | 131 | 135 | 9,000 | 1,350 |
| 1998-07-30 | 131 | 132 | 130 | 131 | 20,000 | 1,310 |
| 1998-07-29 | 131 | 132 | 131 | 132 | 3,000 | 1,320 |
| 1998-07-28 | 131 | 132 | 131 | 131 | 3,000 | 1,310 |
| 1998-07-27 | 135 | 135 | 130 | 130 | 9,000 | 1,300 |
| 1998-07-24 | 135 | 145 | 135 | 135 | 8,000 | 1,350 |
| 1998-07-23 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1998-07-22 | 141 | 141 | 140 | 140 | 7,000 | 1,400 |
| 1998-07-21 | 150 | 150 | 141 | 141 | 17,000 | 1,410 |
| 1998-07-17 | 143 | 143 | 140 | 140 | 8,000 | 1,400 |
| 1998-07-16 | 148 | 148 | 140 | 140 | 14,000 | 1,400 |
| 1998-07-15 | 141 | 148 | 141 | 148 | 4,000 | 1,480 |
| 1998-07-14 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 1998-07-13 | 135 | 149 | 132 | 149 | 14,000 | 1,490 |
| 1998-07-10 | 140 | 141 | 140 | 140 | 14,000 | 1,400 |
| 1998-07-09 | 145 | 149 | 142 | 142 | 19,000 | 1,420 |
| 1998-07-08 | 148 | 148 | 145 | 145 | 6,000 | 1,450 |
| 1998-07-07 | 146 | 150 | 145 | 145 | 22,000 | 1,450 |
| 1998-07-06 | 137 | 150 | 135 | 142 | 48,000 | 1,420 |
| 1998-07-03 | 131 | 133 | 131 | 132 | 40,000 | 1,320 |
| 1998-07-02 | 150 | 150 | 141 | 141 | 43,000 | 1,410 |
| 1998-07-01 | 125 | 138 | 125 | 138 | 52,000 | 1,380 |
| 1998-06-30 | 120 | 125 | 118 | 124 | 35,000 | 1,240 |
| 1998-06-29 | 120 | 120 | 115 | 119 | 33,000 | 1,190 |
| 1998-06-26 | 120 | 120 | 110 | 110 | 42,000 | 1,100 |
| 1998-06-25 | 120 | 120 | 118 | 118 | 9,000 | 1,180 |
| 1998-06-24 | 120 | 120 | 120 | 120 | 15,000 | 1,200 |
| 1998-06-23 | 123 | 123 | 118 | 118 | 27,000 | 1,180 |
| 1998-06-22 | 126 | 126 | 124 | 124 | 16,000 | 1,240 |
| 1998-06-19 | 128 | 130 | 126 | 126 | 9,000 | 1,260 |
| 1998-06-18 | 130 | 140 | 130 | 130 | 8,000 | 1,300 |
| 1998-06-17 | 130 | 130 | 128 | 128 | 7,000 | 1,280 |
| 1998-06-16 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1998-06-15 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 1998-06-12 | 132 | 132 | 130 | 130 | 16,000 | 1,300 |
| 1998-06-11 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1998-06-10 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 1998-06-09 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 1998-06-08 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 1998-06-05 | 133 | 133 | 131 | 131 | 15,000 | 1,310 |
| 1998-06-04 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 1998-06-03 | 135 | 140 | 133 | 140 | 11,000 | 1,400 |
| 1998-06-01 | 134 | 140 | 134 | 140 | 6,000 | 1,400 |
| 1998-05-29 | 135 | 135 | 133 | 133 | 5,000 | 1,330 |
| 1998-05-28 | 135 | 135 | 133 | 135 | 7,000 | 1,350 |
| 1998-05-27 | 136 | 136 | 135 | 135 | 15,000 | 1,350 |
| 1998-05-26 | 138 | 140 | 138 | 139 | 4,000 | 1,390 |
| 1998-05-25 | 135 | 140 | 135 | 140 | 3,000 | 1,400 |
| 1998-05-22 | 136 | 140 | 136 | 140 | 3,000 | 1,400 |
| 1998-05-21 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1998-05-20 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-05-18 | 140 | 140 | 131 | 131 | 16,000 | 1,310 |
| 1998-05-15 | 139 | 140 | 133 | 140 | 18,000 | 1,400 |
| 1998-05-14 | 140 | 140 | 135 | 138 | 23,000 | 1,380 |
| 1998-05-13 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1998-05-12 | 141 | 141 | 136 | 136 | 7,000 | 1,360 |
| 1998-05-11 | 140 | 140 | 136 | 136 | 4,000 | 1,360 |
| 1998-05-07 | 141 | 141 | 138 | 138 | 9,000 | 1,380 |
| 1998-05-06 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1998-05-01 | 150 | 150 | 145 | 147 | 23,000 | 1,470 |
| 1998-04-30 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-04-28 | 146 | 164 | 146 | 164 | 6,000 | 1,640 |
| 1998-04-27 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 1998-04-24 | 148 | 169 | 148 | 150 | 10,000 | 1,500 |
| 1998-04-23 | 148 | 150 | 148 | 150 | 2,000 | 1,500 |
| 1998-04-21 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1998-04-20 | 146 | 146 | 146 | 146 | 12,000 | 1,460 |
| 1998-04-17 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1998-04-16 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 1998-04-15 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-04-14 | 155 | 155 | 150 | 150 | 13,000 | 1,500 |
| 1998-04-10 | 161 | 161 | 160 | 160 | 15,000 | 1,600 |
| 1998-04-09 | 155 | 160 | 155 | 160 | 5,000 | 1,600 |
| 1998-04-08 | 160 | 160 | 155 | 160 | 23,000 | 1,600 |
| 1998-04-07 | 160 | 160 | 155 | 155 | 9,000 | 1,550 |
| 1998-04-03 | 130 | 145 | 130 | 145 | 27,000 | 1,450 |
| 1998-04-02 | 140 | 140 | 130 | 131 | 46,000 | 1,310 |
| 1998-04-01 | 161 | 161 | 146 | 146 | 41,000 | 1,460 |
| 1998-03-31 | 175 | 175 | 165 | 166 | 13,000 | 1,660 |
| 1998-03-30 | 181 | 181 | 173 | 180 | 17,000 | 1,800 |
| 1998-03-27 | 182 | 185 | 176 | 184 | 7,000 | 1,840 |
| 1998-03-25 | 176 | 180 | 176 | 180 | 11,000 | 1,800 |
| 1998-03-24 | 175 | 183 | 175 | 179 | 64,000 | 1,790 |
| 1998-03-23 | 180 | 188 | 175 | 175 | 40,000 | 1,750 |
| 1998-03-20 | 190 | 190 | 175 | 175 | 21,000 | 1,750 |
| 1998-03-19 | 180 | 185 | 180 | 185 | 7,000 | 1,850 |
| 1998-03-18 | 182 | 190 | 180 | 180 | 14,000 | 1,800 |
| 1998-03-17 | 185 | 185 | 180 | 181 | 19,000 | 1,810 |
| 1998-03-16 | 193 | 197 | 186 | 186 | 15,000 | 1,860 |
| 1998-03-13 | 193 | 195 | 192 | 193 | 10,000 | 1,930 |
| 1998-03-12 | 191 | 208 | 191 | 191 | 35,000 | 1,910 |
| 1998-03-11 | 192 | 192 | 191 | 191 | 6,000 | 1,910 |
| 1998-03-10 | 197 | 199 | 191 | 191 | 29,000 | 1,910 |
| 1998-03-09 | 205 | 209 | 199 | 200 | 30,000 | 2,000 |
| 1998-03-06 | 203 | 209 | 201 | 205 | 37,000 | 2,050 |
| 1998-03-05 | 212 | 216 | 201 | 201 | 130,000 | 2,010 |
| 1998-03-04 | 196 | 214 | 196 | 212 | 211,000 | 2,120 |
| 1998-03-03 | 192 | 200 | 189 | 195 | 119,000 | 1,950 |
| 1998-03-02 | 186 | 192 | 186 | 190 | 60,000 | 1,900 |
| 1998-02-27 | 180 | 189 | 176 | 185 | 74,000 | 1,850 |
| 1998-02-26 | 175 | 175 | 170 | 170 | 23,000 | 1,700 |
| 1998-02-25 | 171 | 171 | 161 | 161 | 16,000 | 1,610 |
| 1998-02-24 | 180 | 185 | 178 | 178 | 14,000 | 1,780 |
| 1998-02-23 | 185 | 185 | 178 | 179 | 7,000 | 1,790 |
| 1998-02-20 | 175 | 175 | 175 | 175 | 15,000 | 1,750 |
| 1998-02-19 | 176 | 185 | 176 | 185 | 6,000 | 1,850 |
| 1998-02-18 | 178 | 180 | 175 | 175 | 12,000 | 1,750 |
| 1998-02-17 | 177 | 180 | 175 | 175 | 20,000 | 1,750 |
| 1998-02-16 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 1998-02-13 | 197 | 197 | 185 | 190 | 61,000 | 1,900 |
| 1998-02-12 | 194 | 195 | 190 | 191 | 41,000 | 1,910 |
| 1998-02-10 | 197 | 197 | 190 | 190 | 17,000 | 1,900 |
| 1998-02-09 | 178 | 190 | 178 | 188 | 29,000 | 1,880 |
| 1998-02-06 | 166 | 171 | 166 | 170 | 4,000 | 1,700 |
| 1998-02-05 | 161 | 170 | 160 | 161 | 12,000 | 1,610 |
| 1998-02-04 | 175 | 178 | 160 | 160 | 25,000 | 1,600 |
| 1998-02-03 | 176 | 176 | 170 | 170 | 12,000 | 1,700 |
| 1998-02-02 | 161 | 161 | 161 | 161 | 10,000 | 1,610 |
| 1998-01-30 | 166 | 166 | 160 | 160 | 21,000 | 1,600 |
| 1998-01-29 | 205 | 205 | 180 | 191 | 36,000 | 1,910 |
| 1998-01-28 | 179 | 200 | 179 | 200 | 67,000 | 2,000 |
| 1998-01-27 | 185 | 185 | 175 | 180 | 34,000 | 1,800 |
| 1998-01-26 | 156 | 189 | 156 | 189 | 35,000 | 1,890 |
| 1998-01-22 | 155 | 155 | 152 | 154 | 15,000 | 1,540 |
| 1998-01-21 | 154 | 160 | 151 | 157 | 27,000 | 1,570 |
| 1998-01-20 | 139 | 149 | 139 | 145 | 18,000 | 1,450 |
| 1998-01-19 | 115 | 136 | 115 | 134 | 42,000 | 1,340 |
| 1998-01-16 | 111 | 120 | 111 | 120 | 13,000 | 1,200 |
| 1998-01-14 | 111 | 112 | 111 | 111 | 5,000 | 1,110 |
| 1998-01-12 | 115 | 115 | 110 | 110 | 8,000 | 1,100 |
| 1998-01-09 | 111 | 115 | 111 | 115 | 12,000 | 1,150 |
| 1998-01-08 | 122 | 124 | 114 | 115 | 19,000 | 1,150 |
| 1998-01-07 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 1998-01-06 | 110 | 120 | 110 | 120 | 11,000 | 1,200 |
| 1998-01-05 | 115 | 115 | 110 | 110 | 5,000 | 1,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株