6439 中日本鋳工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-27---550-550
2022-06-24548550548550400550
2022-06-23549550548548600548
2022-06-22548548545545300545
2022-06-21548548548548100548
2022-06-20---530-530
2022-06-17531531530530300530
2022-06-16---531-531
2022-06-15531531531531200531
2022-06-14---531-531
2022-06-13---531-531
2022-06-10533533531531600531
2022-06-09---531-531
2022-06-08---531-531
2022-06-07---531-531
2022-06-06549549528531600531
2022-06-03529529529529100529
2022-06-02529529529529200529
2022-06-01529529529529400529
2022-05-31513513513513100513
2022-05-30513513513513400513
2022-05-27513513513513300513
2022-05-26512512512512400512
2022-05-25514514514514600514
2022-05-24515515515515500515
2022-05-23515515515515100515
2022-05-20514514514514300514
2022-05-19514514514514200514
2022-05-18516516514514200514
2022-05-17---514-514
2022-05-16---514-514
2022-05-13---514-514
2022-05-12---514-514
2022-05-11---514-514
2022-05-10---514-514
2022-05-09---514-514
2022-05-06514514514514100514
2022-05-02---514-514
2022-04-28514514514514100514
2022-04-27---514-514
2022-04-26---514-514
2022-04-25514514514514500514
2022-04-22514514514514100514
2022-04-21514514514514200514
2022-04-20---512-512
2022-04-19514514512512400512
2022-04-18---514-514
2022-04-15---514-514
2022-04-14---514-514
2022-04-13---514-514
2022-04-12---514-514
2022-04-11514514514514500514
2022-04-08513514513514500514
2022-04-07512512512512300512
2022-04-06512512512512100512
2022-04-05512512512512200512
2022-04-04510510507507200507
2022-04-01510510510510300510
2022-03-31510510510510400510
2022-03-30510510510510100510
2022-03-29---524-524
2022-03-28524524524524200524
2022-03-25524524524524300524
2022-03-24521521521521200521
2022-03-23521521521521300521
2022-03-22521521521521200521
2022-03-18521521521521400521
2022-03-175205205205201,300520
2022-03-16---520-520
2022-03-15---520-520
2022-03-14---520-520
2022-03-11---520-520
2022-03-10---520-520
2022-03-09520520520520100520
2022-03-08520520520520300520
2022-03-07520520520520200520
2022-03-04520520520520300520
2022-03-03519520519520400520
2022-03-02519519519519300519
2022-03-01518518518518100518
2022-02-28518518518518600518
2022-02-25520520518518500518
2022-02-24515515510510800510
2022-02-22510510510510800510
2022-02-21---503-503
2022-02-18503503503503200503
2022-02-17---500-500
2022-02-16500500500500100500
2022-02-15507507499499500499
2022-02-14497507497507400507
2022-02-10513513513513200513
2022-02-09513513513513100513
2022-02-08513513512512200512
2022-02-07---510-510
2022-02-04510510510510200510
2022-02-03---500-500
2022-02-025005005005003,100500
2022-02-01500500500500400500
2022-01-31---507-507
2022-01-28---507-507
2022-01-27---507-507
2022-01-26---507-507
2022-01-25507507507507200507
2022-01-24---507-507
2022-01-21---507-507
2022-01-20507507507507100507
2022-01-194935074935072,100507
2022-01-18---500-500
2022-01-17---500-500
2022-01-14500500500500100500
2022-01-134954954954951,500495
2022-01-12495495495495300495
2022-01-114994994914993,700499
2022-01-07499499499499600499
2022-01-06505505498498200498
2022-01-05504504504504300504
2022-01-04504504501504300504

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