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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | - | - | - | 390 | - | 390 |
| 2025-12-09 | 390 | 390 | 390 | 390 | 300 | 390 |
| 2025-12-08 | - | - | - | 390 | - | 390 |
| 2025-12-05 | 390 | 390 | 390 | 390 | 1,300 | 390 |
| 2025-12-04 | 393 | 393 | 393 | 393 | 100 | 393 |
| 2025-12-03 | - | - | - | 386 | - | 386 |
| 2025-12-02 | 386 | 386 | 386 | 386 | 5,100 | 386 |
| 2025-12-01 | 385 | 385 | 385 | 385 | 2,600 | 385 |
| 2025-11-28 | 389 | 389 | 389 | 389 | 500 | 389 |
| 2025-11-27 | 396 | 396 | 389 | 389 | 200 | 389 |
| 2025-11-26 | - | - | - | 388 | - | 388 |
| 2025-11-25 | - | - | - | 388 | - | 388 |
| 2025-11-21 | - | - | - | 388 | - | 388 |
| 2025-11-20 | 389 | 389 | 388 | 388 | 300 | 388 |
| 2025-11-19 | 389 | 389 | 389 | 389 | 100 | 389 |
| 2025-11-18 | - | - | - | 401 | - | 401 |
| 2025-11-17 | - | - | - | 401 | - | 401 |
| 2025-11-14 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2025-11-13 | 400 | 412 | 394 | 394 | 900 | 394 |
| 2025-11-12 | 383 | 399 | 383 | 399 | 300 | 399 |
| 2025-11-11 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2025-11-10 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2025-11-07 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2025-11-06 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2025-11-05 | 391 | 391 | 384 | 384 | 1,000 | 384 |
| 2025-11-04 | - | - | - | 395 | - | 395 |
| 2025-10-31 | - | - | - | 395 | - | 395 |
| 2025-10-30 | 395 | 395 | 395 | 395 | 300 | 395 |
| 2025-10-29 | - | - | - | 395 | - | 395 |
| 2025-10-28 | - | - | - | 395 | - | 395 |
| 2025-10-27 | - | - | - | 395 | - | 395 |
| 2025-10-24 | - | - | - | 395 | - | 395 |
| 2025-10-23 | - | - | - | 395 | - | 395 |
| 2025-10-22 | - | - | - | 395 | - | 395 |
| 2025-10-21 | - | - | - | 395 | - | 395 |
| 2025-10-20 | 398 | 398 | 395 | 395 | 200 | 395 |
| 2025-10-17 | - | - | - | 391 | - | 391 |
| 2025-10-16 | - | - | - | 391 | - | 391 |
| 2025-10-15 | - | - | - | 391 | - | 391 |
| 2025-10-14 | 392 | 392 | 391 | 391 | 1,300 | 391 |
| 2025-10-10 | - | - | - | 397 | - | 397 |
| 2025-10-09 | - | - | - | 397 | - | 397 |
| 2025-10-08 | 396 | 397 | 394 | 397 | 400 | 397 |
| 2025-10-07 | 398 | 398 | 395 | 395 | 300 | 395 |
| 2025-10-06 | - | - | - | 398 | - | 398 |
| 2025-10-03 | - | - | - | 398 | - | 398 |
| 2025-10-02 | - | - | - | 398 | - | 398 |
| 2025-10-01 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2025-09-30 | - | - | - | 396 | - | 396 |
| 2025-09-29 | 397 | 410 | 395 | 396 | 3,800 | 396 |
| 2025-09-26 | 394 | 398 | 394 | 395 | 1,200 | 395 |
| 2025-09-25 | 393 | 393 | 393 | 393 | 100 | 393 |
| 2025-09-24 | 393 | 393 | 393 | 393 | 100 | 393 |
| 2025-09-22 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2025-09-19 | - | - | - | 392 | - | 392 |
| 2025-09-18 | - | - | - | 392 | - | 392 |
| 2025-09-17 | 392 | 392 | 392 | 392 | 2,500 | 392 |
| 2025-09-16 | - | - | - | 397 | - | 397 |
| 2025-09-12 | 406 | 406 | 397 | 397 | 700 | 397 |
| 2025-09-11 | 408 | 408 | 408 | 408 | 400 | 408 |
| 2025-09-10 | 393 | 393 | 392 | 392 | 1,900 | 392 |
| 2025-09-09 | 399 | 399 | 395 | 395 | 300 | 395 |
| 2025-09-08 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2025-09-05 | 394 | 400 | 394 | 400 | 1,400 | 400 |
| 2025-09-04 | - | - | - | 392 | - | 392 |
| 2025-09-03 | 395 | 395 | 392 | 392 | 3,100 | 392 |
| 2025-09-02 | 399 | 399 | 393 | 393 | 400 | 393 |
| 2025-09-01 | 399 | 403 | 395 | 398 | 2,500 | 398 |
| 2025-08-29 | - | - | - | 396 | - | 396 |
| 2025-08-28 | - | - | - | 396 | - | 396 |
| 2025-08-27 | - | - | - | 396 | - | 396 |
| 2025-08-26 | 396 | 396 | 395 | 396 | 9,100 | 396 |
| 2025-08-25 | 400 | 400 | 397 | 397 | 400 | 397 |
| 2025-08-22 | - | - | - | 400 | - | 400 |
| 2025-08-21 | 400 | 400 | 400 | 400 | 3,200 | 400 |
| 2025-08-20 | 397 | 397 | 396 | 396 | 200 | 396 |
| 2025-08-19 | 393 | 400 | 393 | 400 | 6,300 | 400 |
| 2025-08-18 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2025-08-15 | 394 | 394 | 394 | 394 | 200 | 394 |
| 2025-08-14 | 396 | 396 | 389 | 393 | 1,000 | 393 |
| 2025-08-13 | 394 | 396 | 391 | 393 | 400 | 393 |
| 2025-08-12 | 394 | 394 | 394 | 394 | 200 | 394 |
| 2025-08-08 | 396 | 396 | 393 | 393 | 200 | 393 |
| 2025-08-07 | 395 | 395 | 392 | 393 | 2,100 | 393 |
| 2025-08-06 | - | - | - | 398 | - | 398 |
| 2025-08-05 | 395 | 398 | 395 | 398 | 200 | 398 |
| 2025-08-04 | 418 | 418 | 402 | 403 | 400 | 403 |
| 2025-08-01 | 405 | 415 | 393 | 415 | 3,300 | 415 |
| 2025-07-31 | - | - | - | 393 | - | 393 |
| 2025-07-30 | - | - | - | 393 | - | 393 |
| 2025-07-29 | 393 | 393 | 393 | 393 | 300 | 393 |
| 2025-07-28 | - | - | - | 400 | - | 400 |
| 2025-07-25 | 405 | 405 | 400 | 400 | 1,800 | 400 |
| 2025-07-24 | 392 | 400 | 391 | 400 | 7,900 | 400 |
| 2025-07-23 | - | - | - | 392 | - | 392 |
| 2025-07-22 | 393 | 393 | 392 | 392 | 200 | 392 |
| 2025-07-18 | - | - | - | 392 | - | 392 |
| 2025-07-17 | - | - | - | 392 | - | 392 |
| 2025-07-16 | - | - | - | 392 | - | 392 |
| 2025-07-15 | 392 | 392 | 392 | 392 | 100 | 392 |
| 2025-07-14 | 393 | 394 | 390 | 390 | 800 | 390 |
| 2025-07-11 | - | - | - | 383 | - | 383 |
| 2025-07-10 | 383 | 383 | 383 | 383 | 2,400 | 383 |
| 2025-07-09 | 383 | 383 | 383 | 383 | 500 | 383 |
| 2025-07-08 | 382 | 382 | 382 | 382 | 600 | 382 |
| 2025-07-07 | - | - | - | 390 | - | 390 |
| 2025-07-04 | - | - | - | 390 | - | 390 |
| 2025-07-03 | - | - | - | 390 | - | 390 |
| 2025-07-02 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2025-07-01 | - | - | - | 389 | - | 389 |
| 2025-06-30 | - | - | - | 389 | - | 389 |
| 2025-06-27 | 388 | 389 | 387 | 389 | 800 | 389 |
| 2025-06-26 | 387 | 388 | 387 | 387 | 700 | 387 |
| 2025-06-25 | - | - | - | 384 | - | 384 |
| 2025-06-24 | 384 | 384 | 384 | 384 | 300 | 384 |
| 2025-06-23 | 384 | 385 | 384 | 385 | 1,500 | 385 |
| 2025-06-20 | 388 | 389 | 388 | 389 | 200 | 389 |
| 2025-06-19 | - | - | - | 384 | - | 384 |
| 2025-06-18 | - | - | - | 384 | - | 384 |
| 2025-06-17 | 385 | 385 | 384 | 384 | 1,100 | 384 |
| 2025-06-16 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2025-06-13 | - | - | - | 384 | - | 384 |
| 2025-06-12 | - | - | - | 384 | - | 384 |
| 2025-06-11 | - | - | - | 384 | - | 384 |
| 2025-06-10 | 385 | 385 | 384 | 384 | 1,000 | 384 |
| 2025-06-09 | 391 | 391 | 391 | 391 | 300 | 391 |
| 2025-06-06 | 379 | 384 | 379 | 384 | 1,000 | 384 |
| 2025-06-05 | 385 | 391 | 385 | 391 | 300 | 391 |
| 2025-06-04 | 384 | 384 | 384 | 384 | 100 | 384 |
| 2025-06-03 | 382 | 382 | 370 | 370 | 1,800 | 370 |
| 2025-06-02 | 382 | 382 | 382 | 382 | 100 | 382 |
| 2025-05-30 | - | - | - | 381 | - | 381 |
| 2025-05-29 | - | - | - | 381 | - | 381 |
| 2025-05-28 | - | - | - | 381 | - | 381 |
| 2025-05-27 | 382 | 382 | 381 | 381 | 700 | 381 |
| 2025-05-26 | - | - | - | 381 | - | 381 |
| 2025-05-23 | - | - | - | 381 | - | 381 |
| 2025-05-22 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2025-05-21 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2025-05-20 | - | - | - | 381 | - | 381 |
| 2025-05-19 | - | - | - | 381 | - | 381 |
| 2025-05-16 | 381 | 381 | 381 | 381 | 300 | 381 |
| 2025-05-15 | - | - | - | 381 | - | 381 |
| 2025-05-14 | 382 | 382 | 380 | 381 | 800 | 381 |
| 2025-05-13 | 388 | 388 | 381 | 381 | 200 | 381 |
| 2025-05-12 | - | - | - | 382 | - | 382 |
| 2025-05-09 | 382 | 382 | 382 | 382 | 100 | 382 |
| 2025-05-08 | 381 | 382 | 381 | 382 | 1,100 | 382 |
| 2025-05-07 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2025-05-02 | 382 | 382 | 380 | 380 | 700 | 380 |
| 2025-05-01 | - | - | - | 390 | - | 390 |
| 2025-04-30 | - | - | - | 390 | - | 390 |
| 2025-04-28 | - | - | - | 390 | - | 390 |
| 2025-04-25 | - | - | - | 390 | - | 390 |
| 2025-04-24 | 389 | 390 | 389 | 390 | 400 | 390 |
| 2025-04-23 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2025-04-22 | 372 | 378 | 372 | 378 | 2,000 | 378 |
| 2025-04-21 | 379 | 387 | 379 | 387 | 200 | 387 |
| 2025-04-18 | - | - | - | 392 | - | 392 |
| 2025-04-17 | - | - | - | 392 | - | 392 |
| 2025-04-16 | - | - | - | 392 | - | 392 |
| 2025-04-15 | 392 | 392 | 392 | 392 | 300 | 392 |
| 2025-04-14 | 368 | 384 | 368 | 384 | 200 | 384 |
| 2025-04-11 | - | - | - | 392 | - | 392 |
| 2025-04-10 | - | - | - | 392 | - | 392 |
| 2025-04-09 | - | - | - | 392 | - | 392 |
| 2025-04-08 | - | - | - | 392 | - | 392 |
| 2025-04-07 | - | - | - | 392 | - | 392 |
| 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