6439 中日本鋳工(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 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
1998-12-29 | 219 | 219 | 218 | 218 | 4,000 | 2,180 |
1998-12-25 | 220 | 224 | 219 | 224 | 8,000 | 2,240 |
1998-12-24 | 220 | 221 | 220 | 220 | 7,000 | 2,200 |
1998-12-21 | 230 | 230 | 225 | 225 | 13,000 | 2,250 |
1998-12-18 | 236 | 236 | 235 | 235 | 10,000 | 2,350 |
1998-12-17 | 243 | 243 | 240 | 240 | 14,000 | 2,400 |
1998-12-16 | 244 | 244 | 241 | 243 | 4,000 | 2,430 |
1998-12-15 | 240 | 243 | 240 | 241 | 7,000 | 2,410 |
1998-12-14 | 247 | 247 | 244 | 244 | 10,000 | 2,440 |
1998-12-11 | 245 | 250 | 245 | 250 | 16,000 | 2,500 |
1998-12-10 | 256 | 256 | 250 | 250 | 13,000 | 2,500 |
1998-12-09 | 230 | 230 | 220 | 220 | 14,000 | 2,200 |
1998-12-08 | 225 | 229 | 225 | 229 | 4,000 | 2,290 |
1998-12-07 | 225 | 225 | 220 | 220 | 5,000 | 2,200 |
1998-12-04 | 211 | 225 | 211 | 225 | 12,000 | 2,250 |
1998-12-03 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
1998-12-02 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
1998-12-01 | 221 | 225 | 221 | 225 | 17,000 | 2,250 |
1998-11-30 | 235 | 240 | 224 | 234 | 41,000 | 2,340 |
1998-11-27 | 238 | 245 | 235 | 240 | 43,000 | 2,400 |
1998-11-26 | 241 | 243 | 241 | 243 | 10,000 | 2,430 |
1998-11-25 | 250 | 253 | 238 | 238 | 42,000 | 2,380 |
1998-11-24 | 276 | 276 | 260 | 265 | 73,000 | 2,650 |
1998-11-20 | 279 | 279 | 274 | 279 | 38,000 | 2,790 |
1998-11-19 | 262 | 275 | 262 | 275 | 53,000 | 2,750 |
1998-11-18 | 261 | 267 | 260 | 267 | 44,000 | 2,670 |
1998-11-17 | 250 | 262 | 245 | 262 | 54,000 | 2,620 |
1998-11-16 | 254 | 254 | 250 | 250 | 11,000 | 2,500 |
1998-11-13 | 253 | 253 | 241 | 241 | 37,000 | 2,410 |
1998-11-12 | 267 | 267 | 250 | 253 | 66,000 | 2,530 |
1998-11-11 | 247 | 275 | 247 | 268 | 135,000 | 2,680 |
1998-11-10 | 239 | 248 | 233 | 248 | 73,000 | 2,480 |
1998-11-09 | 218 | 248 | 215 | 248 | 50,000 | 2,480 |
1998-11-06 | 208 | 225 | 203 | 220 | 43,000 | 2,200 |
1998-11-05 | 210 | 211 | 201 | 210 | 32,000 | 2,100 |
1998-11-04 | 200 | 211 | 200 | 211 | 34,000 | 2,110 |
1998-11-02 | 194 | 205 | 194 | 200 | 30,000 | 2,000 |
1998-10-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
1998-10-29 | 180 | 185 | 180 | 184 | 23,000 | 1,840 |
1998-10-28 | 175 | 175 | 175 | 175 | 8,000 | 1,750 |
1998-10-27 | 175 | 181 | 175 | 181 | 12,000 | 1,810 |
1998-10-26 | 180 | 180 | 175 | 175 | 29,000 | 1,750 |
1998-10-23 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
1998-10-22 | 175 | 175 | 175 | 175 | 15,000 | 1,750 |
1998-10-21 | 178 | 180 | 175 | 175 | 22,000 | 1,750 |
1998-10-20 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
1998-10-16 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
1998-10-15 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
1998-10-14 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
1998-10-13 | 166 | 185 | 166 | 185 | 4,000 | 1,850 |
1998-10-12 | 158 | 160 | 158 | 160 | 3,000 | 1,600 |
1998-10-07 | 150 | 160 | 150 | 160 | 7,000 | 1,600 |
1998-10-06 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
1998-10-05 | 152 | 152 | 150 | 150 | 13,000 | 1,500 |
1998-10-02 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
1998-10-01 | 160 | 161 | 160 | 161 | 11,000 | 1,610 |
1998-09-28 | 156 | 160 | 156 | 160 | 3,000 | 1,600 |
1998-09-25 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
1998-09-24 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
1998-09-22 | 154 | 154 | 152 | 153 | 26,000 | 1,530 |
1998-09-18 | 160 | 160 | 155 | 155 | 5,000 | 1,550 |
1998-09-17 | 159 | 160 | 159 | 160 | 7,000 | 1,600 |
1998-09-16 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
1998-09-14 | 157 | 160 | 157 | 160 | 7,000 | 1,600 |
1998-09-11 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
1998-09-10 | 153 | 170 | 153 | 159 | 13,000 | 1,590 |
1998-09-09 | 186 | 186 | 158 | 158 | 10,000 | 1,580 |
1998-09-07 | 162 | 162 | 161 | 161 | 5,000 | 1,610 |
1998-09-04 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
1998-09-02 | 157 | 161 | 157 | 161 | 11,000 | 1,610 |
1998-08-31 | 163 | 163 | 160 | 160 | 9,000 | 1,600 |
1998-08-28 | 171 | 172 | 164 | 164 | 8,000 | 1,640 |
1998-08-27 | 163 | 173 | 163 | 173 | 15,000 | 1,730 |
1998-08-26 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
1998-08-25 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
1998-08-24 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
1998-08-19 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
1998-08-12 | 172 | 173 | 170 | 170 | 6,000 | 1,700 |
1998-08-11 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
1998-08-10 | 174 | 174 | 173 | 173 | 4,000 | 1,730 |
1998-08-05 | 180 | 180 | 173 | 173 | 8,000 | 1,730 |
1998-07-29 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
1998-07-28 | 199 | 199 | 198 | 198 | 10,000 | 1,980 |
1998-07-27 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
1998-07-24 | 191 | 191 | 185 | 186 | 4,000 | 1,860 |
1998-07-23 | 195 | 195 | 191 | 194 | 4,000 | 1,940 |
1998-07-22 | 200 | 200 | 195 | 195 | 9,000 | 1,950 |
1998-07-21 | 205 | 205 | 200 | 200 | 8,000 | 2,000 |
1998-07-17 | 203 | 209 | 203 | 209 | 37,000 | 2,090 |
1998-07-16 | 196 | 203 | 196 | 203 | 19,000 | 2,030 |
1998-07-15 | 188 | 199 | 188 | 194 | 16,000 | 1,940 |
1998-07-14 | 180 | 205 | 180 | 203 | 37,000 | 2,030 |
1998-07-13 | 176 | 180 | 175 | 179 | 7,000 | 1,790 |
1998-07-10 | 174 | 178 | 170 | 178 | 12,000 | 1,780 |
1998-07-09 | 169 | 175 | 169 | 175 | 20,000 | 1,750 |
1998-07-08 | 167 | 170 | 167 | 170 | 6,000 | 1,700 |
1998-07-03 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
1998-07-02 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
1998-07-01 | 155 | 160 | 155 | 160 | 7,000 | 1,600 |
1998-06-30 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
1998-06-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
1998-06-24 | 150 | 150 | 145 | 145 | 5,000 | 1,450 |
1998-06-18 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
1998-06-17 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
1998-06-16 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
1998-06-15 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
1998-06-03 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
1998-06-02 | 150 | 150 | 145 | 145 | 5,000 | 1,450 |
1998-05-29 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
1998-05-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
1998-05-27 | 157 | 157 | 156 | 156 | 8,000 | 1,560 |
1998-05-25 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
1998-05-19 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
1998-05-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
1998-05-11 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
1998-05-08 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
1998-05-06 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
1998-04-27 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
1998-04-20 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
1998-04-14 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
1998-04-10 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
1998-04-09 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
1998-04-03 | 150 | 150 | 148 | 148 | 4,000 | 1,480 |
1998-04-01 | 156 | 157 | 152 | 157 | 5,000 | 1,570 |
1998-03-31 | 162 | 162 | 160 | 160 | 3,000 | 1,600 |
1998-03-25 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
1998-03-20 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
1998-03-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
1998-03-18 | 163 | 165 | 162 | 162 | 6,000 | 1,620 |
1998-03-17 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
1998-03-16 | 166 | 166 | 162 | 162 | 4,000 | 1,620 |
1998-03-13 | 160 | 161 | 160 | 161 | 7,000 | 1,610 |
1998-03-12 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
1998-03-11 | 157 | 160 | 157 | 160 | 8,000 | 1,600 |
1998-03-10 | 156 | 157 | 156 | 156 | 8,000 | 1,560 |
1998-03-09 | 161 | 161 | 160 | 160 | 23,000 | 1,600 |
1998-03-06 | 161 | 161 | 160 | 161 | 19,000 | 1,610 |
1998-03-05 | 160 | 160 | 159 | 160 | 8,000 | 1,600 |
1998-03-04 | 170 | 170 | 167 | 167 | 5,000 | 1,670 |
1998-03-02 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
1998-02-27 | 159 | 160 | 159 | 159 | 12,000 | 1,590 |
1998-02-26 | 160 | 160 | 159 | 160 | 11,000 | 1,600 |
1998-02-25 | 167 | 167 | 161 | 161 | 5,000 | 1,610 |
1998-02-23 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
1998-02-20 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
1998-02-16 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
1998-02-13 | 177 | 180 | 177 | 177 | 15,000 | 1,770 |
1998-02-12 | 175 | 175 | 175 | 175 | 8,000 | 1,750 |
1998-02-10 | 170 | 180 | 170 | 180 | 18,000 | 1,800 |
1998-02-09 | 157 | 157 | 157 | 157 | 10,000 | 1,570 |
1998-02-06 | 156 | 159 | 156 | 157 | 9,000 | 1,570 |
1998-02-05 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
1998-02-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
1998-02-03 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
1998-02-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
1998-01-30 | 165 | 165 | 160 | 160 | 7,000 | 1,600 |
1998-01-29 | 187 | 187 | 185 | 185 | 4,000 | 1,850 |
1998-01-28 | 173 | 185 | 173 | 185 | 8,000 | 1,850 |
1998-01-27 | 170 | 172 | 170 | 172 | 3,000 | 1,720 |
1998-01-26 | 160 | 169 | 160 | 169 | 10,000 | 1,690 |
1998-01-23 | 146 | 159 | 146 | 159 | 11,000 | 1,590 |
1998-01-22 | 135 | 136 | 135 | 136 | 12,000 | 1,360 |
1998-01-21 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
1998-01-20 | 130 | 130 | 128 | 128 | 15,000 | 1,280 |
1998-01-19 | 130 | 130 | 130 | 130 | 15,000 | 1,300 |
1998-01-16 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
1998-01-14 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
1998-01-13 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
1998-01-08 | 130 | 130 | 130 | 130 | 15,000 | 1,300 |
1998-01-07 | 131 | 131 | 131 | 131 | 15,000 | 1,310 |
1998-01-06 | 131 | 131 | 131 | 131 | 8,000 | 1,310 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株