6439 中日本鋳工(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-214774944774931,400493
2024-06-20476476476476200476
2024-06-19475475475475100475
2024-06-18477477477477200477
2024-06-17476476476476200476
2024-06-14---477-477
2024-06-13477477477477100477
2024-06-12---477-477
2024-06-11---477-477
2024-06-10476477476477400477
2024-06-07476476476476100476
2024-06-06478478478478200478
2024-06-05478480478480400480
2024-06-04478478478478200478
2024-06-03476476476476200476
2024-05-31476476476476100476
2024-05-30---474-474
2024-05-29475475474474200474
2024-05-28479479474475600475
2024-05-27473474471474500474
2024-05-24476476475476700476
2024-05-23---475-475
2024-05-22476476475475200475
2024-05-21---479-479
2024-05-20479479479479100479
2024-05-174704774694771,700477
2024-05-16471471471471100471
2024-05-15---471-471
2024-05-14471471471471500471
2024-05-134874874684702,800470
2024-05-10---486-486
2024-05-09485485485485100485
2024-05-08482491482491600491
2024-05-07482484481481600481
2024-05-02494494486486200486
2024-05-01494494494494300494
2024-04-30484484484484100484
2024-04-26486486486486400486
2024-04-254864864864861,200486
2024-04-24492492492492100492
2024-04-23---494-494
2024-04-22493495493494600494
2024-04-19494494490490400490
2024-04-18---499-499
2024-04-17---499-499
2024-04-16---499-499
2024-04-15495499495499300499
2024-04-12501502501502200502
2024-04-11492500492500300500
2024-04-10504504504504200504
2024-04-09---502-502
2024-04-085035035025021,100502
2024-04-05500507500507400507
2024-04-04---492-492
2024-04-03501501492492500492
2024-04-02---501-501
2024-04-01501502501501400501
2024-03-295075105025022,300502
2024-03-284965304955068,800506
2024-03-274914924914921,000492
2024-03-26---497-497
2024-03-25497497497497400497
2024-03-224984984984982,100498
2024-03-21504504493493400493
2024-03-19504504504504500504
2024-03-184914984914981,100498
2024-03-15486491486491200491
2024-03-14490490489489200489
2024-03-13488488488488300488
2024-03-12---482-482
2024-03-11483483482482500482
2024-03-08488488488488100488
2024-03-07484492484492400492
2024-03-06---499-499
2024-03-05499499499499200499
2024-03-04---499-499
2024-03-01---499-499
2024-02-29---499-499
2024-02-28499499499499200499
2024-02-27483486483486200486
2024-02-264914914814913,700491
2024-02-22487487487487100487
2024-02-21484484484484200484
2024-02-20481484481484600484
2024-02-19481481474474800474
2024-02-164824824744811,500481
2024-02-15482482482482100482
2024-02-144754794704795,200479
2024-02-134985004704858,100485
2024-02-094994994924941,000494
2024-02-084945004945001,100500
2024-02-07500500498498200498
2024-02-06506507500500600500
2024-02-055075075045073,500507
2024-02-024875054845051,700505
2024-02-014954954854906,000490
2024-01-314944984904982,400498
2024-01-305055054904987,400498
2024-01-295175174905026,200502
2024-01-26503515503507500507
2024-01-255135205005002,400500
2024-01-245165165005144,400514
2024-01-23527527526526300526
2024-01-22528528528528200528
2024-01-19---515-515
2024-01-185235295155151,200515
2024-01-17526533526533200533
2024-01-165355355305343,600534
2024-01-15530530530530100530
2024-01-12543550530530700530
2024-01-11539539539539100539
2024-01-10530530518529900529
2024-01-09529529529529500529
2024-01-05---522-522
2024-01-04522522522522100522

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