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
2022-12-08528528528528100528
2022-12-07529529529529300529
2022-12-06542542529529600529
2022-12-05535542535542200542
2022-12-02---542-542
2022-12-01---542-542
2022-11-30---542-542
2022-11-29---542-542
2022-11-28---542-542
2022-11-25542542542542300542
2022-11-24---542-542
2022-11-22---542-542
2022-11-21---542-542
2022-11-18542542542542100542
2022-11-17---542-542
2022-11-16542542542542100542
2022-11-15---542-542
2022-11-14---542-542
2022-11-11---542-542
2022-11-10---542-542
2022-11-09542542542542100542
2022-11-08---546-546
2022-11-07546546546546200546
2022-11-04---536-536
2022-11-02---536-536
2022-11-01537537536536200536
2022-10-31---540-540
2022-10-28540540540540100540
2022-10-27534540533540700540
2022-10-26553553551553700553
2022-10-25551551551551500551
2022-10-24---550-550
2022-10-21550550550550400550
2022-10-20555555555555100555
2022-10-19550550550550300550
2022-10-18---550-550
2022-10-17---550-550
2022-10-14---550-550
2022-10-13---550-550
2022-10-12---550-550
2022-10-11---550-550
2022-10-07---550-550
2022-10-06568570550550300550
2022-10-05543553543553300553
2022-10-04---570-570
2022-10-03---570-570
2022-09-30---570-570
2022-09-29---570-570
2022-09-28---570-570
2022-09-27---570-570
2022-09-26---570-570
2022-09-22---570-570
2022-09-21---570-570
2022-09-20---570-570
2022-09-16570570570570200570
2022-09-15---565-565
2022-09-14---565-565
2022-09-13---565-565
2022-09-12565565565565300565
2022-09-09---565-565
2022-09-08565565565565100565
2022-09-07---565-565
2022-09-06---565-565
2022-09-05---565-565
2022-09-02---565-565
2022-09-01---565-565
2022-08-31565565565565100565
2022-08-30585585585585100585
2022-08-29560580560580500580
2022-08-26---600-600
2022-08-25600600600600300600
2022-08-24---600-600
2022-08-23---605-605
2022-08-22---605-605
2022-08-19605605605605300605
2022-08-18---605-605
2022-08-17---605-605
2022-08-16605605605605500605
2022-08-15605605605605500605
2022-08-126106106066061,900606
2022-08-10---610-610
2022-08-09610610610610400610
2022-08-08610610610610300610
2022-08-05610610610610300610
2022-08-04610610610610300610
2022-08-03615615610610500610
2022-08-02615615615615300615
2022-08-01615615615615100615
2022-07-29---615-615
2022-07-286246246156151,900615
2022-07-27621624621624200624
2022-07-26611615611615200615
2022-07-25610616610611700611
2022-07-225906005906003,300600
2022-07-21---585-585
2022-07-20585586585585400585
2022-07-19590590585585300585
2022-07-15587597587592400592
2022-07-145906195875871,800587
2022-07-13581581581581100581
2022-07-12---564-564
2022-07-11565566564564500564
2022-07-08---559-559
2022-07-07559559559559100559
2022-07-06566566557557600557
2022-07-05566566566566100566
2022-07-04560560556556300556
2022-07-01560560560560600560
2022-06-30530555530555300555
2022-06-29550550550550100550
2022-06-28550550550550100550
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