6439 中日本鋳工(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-09-22 | 543 | 543 | 543 | 543 | 100 | 543 |
2023-09-21 | 536 | 536 | 536 | 536 | 200 | 536 |
2023-09-20 | 540 | 540 | 533 | 533 | 400 | 533 |
2023-09-19 | 540 | 540 | 535 | 540 | 1,400 | 540 |
2023-09-15 | 526 | 526 | 526 | 526 | 200 | 526 |
2023-09-14 | 520 | 520 | 520 | 520 | 200 | 520 |
2023-09-13 | - | - | - | 527 | - | 527 |
2023-09-12 | 515 | 527 | 515 | 527 | 300 | 527 |
2023-09-11 | 527 | 527 | 524 | 524 | 900 | 524 |
2023-09-08 | 516 | 516 | 516 | 516 | 100 | 516 |
2023-09-07 | - | - | - | 516 | - | 516 |
2023-09-06 | 519 | 519 | 516 | 516 | 400 | 516 |
2023-09-05 | 515 | 515 | 515 | 515 | 100 | 515 |
2023-09-04 | 524 | 524 | 507 | 513 | 3,200 | 513 |
2023-09-01 | 524 | 524 | 496 | 514 | 1,600 | 514 |
2023-08-31 | 500 | 523 | 500 | 521 | 2,300 | 521 |
2023-08-30 | 495 | 500 | 495 | 495 | 1,700 | 495 |
2023-08-29 | - | - | - | 494 | - | 494 |
2023-08-28 | 489 | 496 | 489 | 494 | 700 | 494 |
2023-08-25 | 482 | 482 | 480 | 480 | 800 | 480 |
2023-08-24 | 493 | 493 | 482 | 482 | 1,300 | 482 |
2023-08-23 | 489 | 489 | 489 | 489 | 200 | 489 |
2023-08-22 | - | - | - | 481 | - | 481 |
2023-08-21 | 481 | 481 | 481 | 481 | 1,200 | 481 |
2023-08-18 | 480 | 485 | 480 | 485 | 900 | 485 |
2023-08-17 | 488 | 488 | 480 | 480 | 1,400 | 480 |
2023-08-16 | 491 | 492 | 491 | 492 | 500 | 492 |
2023-08-15 | 493 | 495 | 492 | 492 | 1,100 | 492 |
2023-08-14 | 486 | 492 | 486 | 492 | 1,700 | 492 |
2023-08-10 | 480 | 480 | 480 | 480 | 100 | 480 |
2023-08-09 | 466 | 466 | 466 | 466 | 100 | 466 |
2023-08-08 | 480 | 480 | 464 | 474 | 800 | 474 |
2023-08-07 | 470 | 474 | 470 | 474 | 600 | 474 |
2023-08-04 | 470 | 470 | 470 | 470 | 100 | 470 |
2023-08-03 | 471 | 471 | 461 | 461 | 500 | 461 |
2023-08-02 | 476 | 476 | 476 | 476 | 200 | 476 |
2023-08-01 | 478 | 478 | 476 | 476 | 400 | 476 |
2023-07-31 | 478 | 478 | 478 | 478 | 100 | 478 |
2023-07-28 | 478 | 478 | 476 | 476 | 300 | 476 |
2023-07-27 | 483 | 483 | 478 | 478 | 600 | 478 |
2023-07-26 | 480 | 484 | 480 | 484 | 600 | 484 |
2023-07-25 | 478 | 480 | 478 | 480 | 2,400 | 480 |
2023-07-24 | 485 | 485 | 484 | 484 | 300 | 484 |
2023-07-21 | 481 | 481 | 481 | 481 | 100 | 481 |
2023-07-20 | 480 | 482 | 480 | 482 | 400 | 482 |
2023-07-19 | 485 | 488 | 480 | 480 | 10,900 | 480 |
2023-07-18 | 483 | 483 | 483 | 483 | 1,100 | 483 |
2023-07-14 | - | - | - | 461 | - | 461 |
2023-07-13 | 466 | 466 | 461 | 461 | 500 | 461 |
2023-07-12 | - | - | - | 480 | - | 480 |
2023-07-11 | 480 | 480 | 480 | 480 | 700 | 480 |
2023-07-10 | 481 | 482 | 463 | 463 | 700 | 463 |
2023-07-07 | 473 | 482 | 473 | 482 | 400 | 482 |
2023-07-06 | 466 | 482 | 454 | 457 | 1,800 | 457 |
2023-07-05 | 460 | 485 | 455 | 460 | 9,600 | 460 |
2023-07-04 | 443 | 444 | 442 | 444 | 900 | 444 |
2023-07-03 | 445 | 445 | 445 | 445 | 200 | 445 |
2023-06-30 | 444 | 444 | 443 | 443 | 400 | 443 |
2023-06-29 | - | - | - | 443 | - | 443 |
2023-06-28 | 443 | 443 | 443 | 443 | 100 | 443 |
2023-06-27 | - | - | - | 442 | - | 442 |
2023-06-26 | - | - | - | 442 | - | 442 |
2023-06-23 | 441 | 442 | 441 | 442 | 700 | 442 |
2023-06-22 | 442 | 442 | 442 | 442 | 100 | 442 |
2023-06-21 | 445 | 445 | 442 | 442 | 700 | 442 |
2023-06-20 | 443 | 443 | 442 | 442 | 1,400 | 442 |
2023-06-19 | 444 | 444 | 443 | 443 | 600 | 443 |
2023-06-16 | 443 | 443 | 443 | 443 | 500 | 443 |
2023-06-15 | 447 | 447 | 447 | 447 | 400 | 447 |
2023-06-14 | 447 | 447 | 446 | 446 | 900 | 446 |
2023-06-13 | 446 | 446 | 446 | 446 | 100 | 446 |
2023-06-12 | 447 | 447 | 446 | 446 | 300 | 446 |
2023-06-09 | 446 | 446 | 446 | 446 | 500 | 446 |
2023-06-08 | 450 | 450 | 444 | 444 | 6,700 | 444 |
2023-06-07 | 443 | 446 | 441 | 446 | 6,100 | 446 |
2023-06-06 | 446 | 449 | 443 | 446 | 2,100 | 446 |
2023-06-05 | 452 | 455 | 450 | 455 | 2,800 | 455 |
2023-06-02 | 451 | 452 | 451 | 452 | 1,400 | 452 |
2023-06-01 | - | - | - | 453 | - | 453 |
2023-05-31 | 453 | 453 | 453 | 453 | 100 | 453 |
2023-05-30 | - | - | - | 453 | - | 453 |
2023-05-29 | 453 | 457 | 453 | 453 | 1,400 | 453 |
2023-05-26 | 455 | 455 | 453 | 453 | 1,500 | 453 |
2023-05-25 | 459 | 459 | 455 | 455 | 400 | 455 |
2023-05-24 | - | - | - | 459 | - | 459 |
2023-05-23 | 458 | 458 | 455 | 456 | 1,700 | 456 |
2023-05-22 | 458 | 461 | 458 | 460 | 300 | 460 |
2023-05-19 | 460 | 460 | 459 | 459 | 500 | 459 |
2023-05-18 | 460 | 460 | 460 | 460 | 500 | 460 |
2023-05-17 | 461 | 461 | 460 | 460 | 300 | 460 |
2023-05-16 | 461 | 464 | 461 | 464 | 500 | 464 |
2023-05-15 | 459 | 459 | 455 | 456 | 1,900 | 456 |
2023-05-12 | 461 | 461 | 456 | 456 | 1,300 | 456 |
2023-05-11 | 466 | 466 | 460 | 460 | 1,800 | 460 |
2023-05-10 | 468 | 468 | 461 | 461 | 1,300 | 461 |
2023-05-09 | 468 | 468 | 463 | 463 | 4,600 | 463 |
2023-05-08 | 468 | 468 | 468 | 468 | 4,400 | 468 |
2023-05-02 | 467 | 467 | 467 | 467 | 2,000 | 467 |
2023-05-01 | 465 | 467 | 465 | 467 | 400 | 467 |
2023-04-28 | 467 | 467 | 460 | 465 | 7,200 | 465 |
2023-04-27 | 468 | 468 | 465 | 466 | 2,600 | 466 |
2023-04-26 | 472 | 472 | 466 | 467 | 3,300 | 467 |
2023-04-25 | 470 | 480 | 468 | 480 | 4,100 | 480 |
2023-04-24 | 475 | 475 | 469 | 469 | 2,200 | 469 |
2023-04-21 | 472 | 475 | 472 | 475 | 400 | 475 |
2023-04-20 | - | - | - | 476 | - | 476 |
2023-04-19 | 476 | 476 | 476 | 476 | 600 | 476 |
2023-04-18 | 471 | 472 | 470 | 472 | 900 | 472 |
2023-04-17 | 472 | 473 | 467 | 470 | 3,800 | 470 |
2023-04-14 | 473 | 474 | 471 | 471 | 400 | 471 |
2023-04-13 | 473 | 475 | 470 | 470 | 7,300 | 470 |
2023-04-12 | 477 | 480 | 477 | 480 | 2,400 | 480 |
2023-04-11 | 477 | 479 | 476 | 479 | 1,100 | 479 |
2023-04-10 | 479 | 479 | 479 | 479 | 100 | 479 |
2023-04-07 | - | - | - | 478 | - | 478 |
2023-04-06 | 488 | 488 | 478 | 478 | 2,000 | 478 |
2023-04-05 | 482 | 482 | 477 | 477 | 2,500 | 477 |
2023-04-04 | 480 | 486 | 479 | 486 | 2,000 | 486 |
2023-04-03 | 480 | 480 | 480 | 480 | 300 | 480 |
2023-03-31 | 481 | 481 | 480 | 480 | 200 | 480 |
2023-03-30 | 480 | 480 | 480 | 480 | 900 | 480 |
2023-03-29 | 484 | 485 | 483 | 485 | 5,600 | 485 |
2023-03-28 | 486 | 487 | 482 | 482 | 3,600 | 482 |
2023-03-27 | 484 | 493 | 483 | 485 | 5,400 | 485 |
2023-03-24 | 487 | 487 | 485 | 485 | 1,700 | 485 |
2023-03-23 | 486 | 486 | 486 | 486 | 300 | 486 |
2023-03-22 | 486 | 486 | 486 | 486 | 100 | 486 |
2023-03-20 | 486 | 486 | 485 | 485 | 1,700 | 485 |
2023-03-17 | 491 | 491 | 489 | 489 | 2,000 | 489 |
2023-03-16 | - | - | - | 499 | - | 499 |
2023-03-15 | - | - | - | 499 | - | 499 |
2023-03-14 | 499 | 499 | 499 | 499 | 100 | 499 |
2023-03-13 | - | - | - | 499 | - | 499 |
2023-03-10 | 500 | 500 | 499 | 499 | 400 | 499 |
2023-03-09 | 497 | 499 | 497 | 499 | 200 | 499 |
2023-03-08 | 496 | 497 | 496 | 497 | 300 | 497 |
2023-03-07 | 493 | 505 | 493 | 505 | 1,600 | 505 |
2023-03-06 | 492 | 492 | 491 | 492 | 700 | 492 |
2023-03-03 | 491 | 492 | 491 | 491 | 600 | 491 |
2023-03-02 | 492 | 492 | 491 | 492 | 1,500 | 492 |
2023-03-01 | 492 | 492 | 492 | 492 | 100 | 492 |
2023-02-28 | - | - | - | 490 | - | 490 |
2023-02-27 | - | - | - | 490 | - | 490 |
2023-02-24 | - | - | - | 490 | - | 490 |
2023-02-22 | - | - | - | 490 | - | 490 |
2023-02-21 | 490 | 490 | 490 | 490 | 300 | 490 |
2023-02-20 | - | - | - | 490 | - | 490 |
2023-02-17 | 488 | 490 | 488 | 490 | 2,300 | 490 |
2023-02-16 | 486 | 507 | 486 | 489 | 1,600 | 489 |
2023-02-15 | - | - | - | 490 | - | 490 |
2023-02-14 | 489 | 490 | 489 | 490 | 1,400 | 490 |
2023-02-13 | 490 | 490 | 490 | 490 | 200 | 490 |
2023-02-10 | 491 | 492 | 491 | 492 | 200 | 492 |
2023-02-09 | 490 | 491 | 489 | 491 | 300 | 491 |
2023-02-08 | 492 | 494 | 492 | 494 | 200 | 494 |
2023-02-07 | 498 | 498 | 495 | 495 | 2,900 | 495 |
2023-02-06 | 498 | 498 | 498 | 498 | 500 | 498 |
2023-02-03 | 501 | 501 | 497 | 498 | 1,200 | 498 |
2023-02-02 | - | - | - | 506 | - | 506 |
2023-02-01 | - | - | - | 506 | - | 506 |
2023-01-31 | - | - | - | 506 | - | 506 |
2023-01-30 | 509 | 509 | 506 | 506 | 400 | 506 |
2023-01-27 | 509 | 509 | 509 | 509 | 100 | 509 |
2023-01-26 | - | - | - | 502 | - | 502 |
2023-01-25 | - | - | - | 502 | - | 502 |
2023-01-24 | 502 | 502 | 502 | 502 | 100 | 502 |
2023-01-23 | 490 | 500 | 487 | 500 | 5,600 | 500 |
2023-01-20 | 490 | 490 | 490 | 490 | 100 | 490 |
2023-01-19 | - | - | - | 490 | - | 490 |
2023-01-18 | 490 | 490 | 490 | 490 | 100 | 490 |
2023-01-17 | - | - | - | 490 | - | 490 |
2023-01-16 | - | - | - | 490 | - | 490 |
2023-01-13 | - | - | - | 490 | - | 490 |
2023-01-12 | 490 | 490 | 490 | 490 | 100 | 490 |
2023-01-11 | 492 | 494 | 488 | 488 | 3,100 | 488 |
2023-01-10 | 493 | 493 | 492 | 492 | 1,000 | 492 |
2023-01-06 | 486 | 494 | 485 | 492 | 2,000 | 492 |
2023-01-05 | 491 | 494 | 486 | 494 | 700 | 494 |
2023-01-04 | - | - | - | 495 | - | 495 |
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