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 |
---|---|---|---|---|---|---|
2024-03-28 | 496 | 530 | 495 | 506 | 8,800 | 506 |
2024-03-27 | 491 | 492 | 491 | 492 | 1,000 | 492 |
2024-03-26 | - | - | - | 497 | - | 497 |
2024-03-25 | 497 | 497 | 497 | 497 | 400 | 497 |
2024-03-22 | 498 | 498 | 498 | 498 | 2,100 | 498 |
2024-03-21 | 504 | 504 | 493 | 493 | 400 | 493 |
2024-03-19 | 504 | 504 | 504 | 504 | 500 | 504 |
2024-03-18 | 491 | 498 | 491 | 498 | 1,100 | 498 |
2024-03-15 | 486 | 491 | 486 | 491 | 200 | 491 |
2024-03-14 | 490 | 490 | 489 | 489 | 200 | 489 |
2024-03-13 | 488 | 488 | 488 | 488 | 300 | 488 |
2024-03-12 | - | - | - | 482 | - | 482 |
2024-03-11 | 483 | 483 | 482 | 482 | 500 | 482 |
2024-03-08 | 488 | 488 | 488 | 488 | 100 | 488 |
2024-03-07 | 484 | 492 | 484 | 492 | 400 | 492 |
2024-03-06 | - | - | - | 499 | - | 499 |
2024-03-05 | 499 | 499 | 499 | 499 | 200 | 499 |
2024-03-04 | - | - | - | 499 | - | 499 |
2024-03-01 | - | - | - | 499 | - | 499 |
2024-02-29 | - | - | - | 499 | - | 499 |
2024-02-28 | 499 | 499 | 499 | 499 | 200 | 499 |
2024-02-27 | 483 | 486 | 483 | 486 | 200 | 486 |
2024-02-26 | 491 | 491 | 481 | 491 | 3,700 | 491 |
2024-02-22 | 487 | 487 | 487 | 487 | 100 | 487 |
2024-02-21 | 484 | 484 | 484 | 484 | 200 | 484 |
2024-02-20 | 481 | 484 | 481 | 484 | 600 | 484 |
2024-02-19 | 481 | 481 | 474 | 474 | 800 | 474 |
2024-02-16 | 482 | 482 | 474 | 481 | 1,500 | 481 |
2024-02-15 | 482 | 482 | 482 | 482 | 100 | 482 |
2024-02-14 | 475 | 479 | 470 | 479 | 5,200 | 479 |
2024-02-13 | 498 | 500 | 470 | 485 | 8,100 | 485 |
2024-02-09 | 499 | 499 | 492 | 494 | 1,000 | 494 |
2024-02-08 | 494 | 500 | 494 | 500 | 1,100 | 500 |
2024-02-07 | 500 | 500 | 498 | 498 | 200 | 498 |
2024-02-06 | 506 | 507 | 500 | 500 | 600 | 500 |
2024-02-05 | 507 | 507 | 504 | 507 | 3,500 | 507 |
2024-02-02 | 487 | 505 | 484 | 505 | 1,700 | 505 |
2024-02-01 | 495 | 495 | 485 | 490 | 6,000 | 490 |
2024-01-31 | 494 | 498 | 490 | 498 | 2,400 | 498 |
2024-01-30 | 505 | 505 | 490 | 498 | 7,400 | 498 |
2024-01-29 | 517 | 517 | 490 | 502 | 6,200 | 502 |
2024-01-26 | 503 | 515 | 503 | 507 | 500 | 507 |
2024-01-25 | 513 | 520 | 500 | 500 | 2,400 | 500 |
2024-01-24 | 516 | 516 | 500 | 514 | 4,400 | 514 |
2024-01-23 | 527 | 527 | 526 | 526 | 300 | 526 |
2024-01-22 | 528 | 528 | 528 | 528 | 200 | 528 |
2024-01-19 | - | - | - | 515 | - | 515 |
2024-01-18 | 523 | 529 | 515 | 515 | 1,200 | 515 |
2024-01-17 | 526 | 533 | 526 | 533 | 200 | 533 |
2024-01-16 | 535 | 535 | 530 | 534 | 3,600 | 534 |
2024-01-15 | 530 | 530 | 530 | 530 | 100 | 530 |
2024-01-12 | 543 | 550 | 530 | 530 | 700 | 530 |
2024-01-11 | 539 | 539 | 539 | 539 | 100 | 539 |
2024-01-10 | 530 | 530 | 518 | 529 | 900 | 529 |
2024-01-09 | 529 | 529 | 529 | 529 | 500 | 529 |
2024-01-05 | - | - | - | 522 | - | 522 |
2024-01-04 | 522 | 522 | 522 | 522 | 100 | 522 |
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