6439 中日本鋳工(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 395 | 395 | 392 | 392 | 300 | 392 |
| 2025-04-03 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2025-04-02 | 397 | 400 | 397 | 397 | 1,200 | 397 |
| 2025-04-01 | 408 | 408 | 408 | 408 | 100 | 408 |
| 2025-03-31 | 401 | 401 | 400 | 400 | 2,800 | 400 |
| 2025-03-28 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2025-03-27 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2025-03-26 | 399 | 399 | 399 | 399 | 100 | 399 |
| 2025-03-25 | - | - | - | 390 | - | 390 |
| 2025-03-24 | - | - | - | 390 | - | 390 |
| 2025-03-21 | - | - | - | 390 | - | 390 |
| 2025-03-19 | - | - | - | 390 | - | 390 |
| 2025-03-18 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2025-03-17 | 390 | 390 | 390 | 390 | 1,400 | 390 |
| 2025-03-14 | - | - | - | 396 | - | 396 |
| 2025-03-13 | - | - | - | 396 | - | 396 |
| 2025-03-12 | - | - | - | 396 | - | 396 |
| 2025-03-11 | - | - | - | 396 | - | 396 |
| 2025-03-10 | - | - | - | 396 | - | 396 |
| 2025-03-07 | - | - | - | 396 | - | 396 |
| 2025-03-06 | - | - | - | 396 | - | 396 |
| 2025-03-05 | - | - | - | 396 | - | 396 |
| 2025-03-04 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2025-03-03 | - | - | - | 396 | - | 396 |
| 2025-02-28 | - | - | - | 396 | - | 396 |
| 2025-02-27 | 396 | 396 | 396 | 396 | 1,300 | 396 |
| 2025-02-26 | 396 | 398 | 396 | 398 | 3,600 | 398 |
| 2025-02-25 | 398 | 398 | 398 | 398 | 200 | 398 |
| 2025-02-21 | 397 | 398 | 397 | 398 | 2,000 | 398 |
| 2025-02-20 | 397 | 397 | 397 | 397 | 100 | 397 |
| 2025-02-19 | - | - | - | 397 | - | 397 |
| 2025-02-18 | - | - | - | 397 | - | 397 |
| 2025-02-17 | 397 | 397 | 397 | 397 | 100 | 397 |
| 2025-02-14 | 395 | 398 | 390 | 398 | 1,400 | 398 |
| 2025-02-13 | - | - | - | 395 | - | 395 |
| 2025-02-12 | 391 | 395 | 391 | 395 | 200 | 395 |
| 2025-02-10 | 394 | 395 | 394 | 395 | 3,500 | 395 |
| 2025-02-07 | - | - | - | 394 | - | 394 |
| 2025-02-06 | 394 | 395 | 394 | 394 | 300 | 394 |
| 2025-02-05 | 394 | 400 | 394 | 400 | 5,100 | 400 |
| 2025-02-04 | 394 | 394 | 394 | 394 | 1,100 | 394 |
| 2025-02-03 | 395 | 400 | 395 | 400 | 2,100 | 400 |
| 2025-01-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2025-01-30 | 398 | 398 | 398 | 398 | 200 | 398 |
| 2025-01-29 | 395 | 409 | 395 | 409 | 3,200 | 409 |
| 2025-01-28 | 400 | 400 | 395 | 395 | 200 | 395 |
| 2025-01-27 | - | - | - | 395 | - | 395 |
| 2025-01-24 | 395 | 395 | 395 | 395 | 200 | 395 |
| 2025-01-23 | 395 | 395 | 395 | 395 | 300 | 395 |
| 2025-01-22 | 400 | 400 | 400 | 400 | 1,500 | 400 |
| 2025-01-21 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2025-01-20 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2025-01-17 | - | - | - | 409 | - | 409 |
| 2025-01-16 | - | - | - | 409 | - | 409 |
| 2025-01-15 | - | - | - | 409 | - | 409 |
| 2025-01-14 | 409 | 409 | 409 | 409 | 200 | 409 |
| 2025-01-10 | - | - | - | 409 | - | 409 |
| 2025-01-09 | - | - | - | 409 | - | 409 |
| 2025-01-08 | - | - | - | 409 | - | 409 |
| 2025-01-07 | - | - | - | 409 | - | 409 |
| 2025-01-06 | 409 | 409 | 409 | 409 | 100 | 409 |
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