6439 中日本鋳工(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 355 | 355 | 355 | 355 | 9,000 | 2,794.18 |
| 1983-12-27 | 345 | 359 | 345 | 357 | 21,000 | 2,809.92 |
| 1983-12-26 | 360 | 360 | 359 | 359 | 3,000 | 2,825.66 |
| 1983-12-24 | 360 | 360 | 360 | 360 | 4,000 | 2,833.53 |
| 1983-12-23 | 370 | 370 | 355 | 362 | 18,000 | 2,849.27 |
| 1983-12-22 | 360 | 374 | 355 | 365 | 63,000 | 2,872.88 |
| 1983-12-21 | 365 | 383 | 355 | 355 | 150,000 | 2,794.18 |
| 1983-12-20 | 340 | 365 | 335 | 363 | 140,000 | 2,857.14 |
| 1983-12-19 | 335 | 340 | 335 | 340 | 5,000 | 2,676.11 |
| 1983-12-17 | 340 | 349 | 340 | 349 | 49,000 | 2,746.95 |
| 1983-12-16 | 330 | 330 | 330 | 330 | 3,000 | 2,597.40 |
| 1983-12-15 | 340 | 340 | 330 | 335 | 13,000 | 2,636.76 |
| 1983-12-14 | 340 | 340 | 330 | 335 | 8,000 | 2,636.76 |
| 1983-12-13 | 330 | 335 | 330 | 330 | 9,000 | 2,597.40 |
| 1983-12-12 | 344 | 345 | 344 | 345 | 2,000 | 2,715.47 |
| 1983-12-09 | 345 | 345 | 345 | 345 | 1,000 | 2,715.47 |
| 1983-12-08 | 337 | 345 | 335 | 345 | 33,000 | 2,715.47 |
| 1983-12-07 | 345 | 347 | 340 | 340 | 25,000 | 2,676.11 |
| 1983-12-06 | 345 | 350 | 345 | 350 | 23,000 | 2,754.82 |
| 1983-12-05 | 365 | 365 | 345 | 345 | 34,000 | 2,715.47 |
| 1983-12-03 | 330 | 375 | 330 | 360 | 104,000 | 2,833.53 |
| 1983-12-02 | 320 | 325 | 311 | 320 | 7,000 | 2,518.69 |
| 1983-12-01 | 328 | 328 | 310 | 310 | 26,000 | 2,439.98 |
| 1983-11-30 | 320 | 328 | 320 | 328 | 9,000 | 2,581.66 |
| 1983-11-29 | 324 | 329 | 324 | 329 | 5,000 | 2,589.53 |
| 1983-11-28 | 325 | 329 | 323 | 329 | 6,000 | 2,589.53 |
| 1983-11-26 | 325 | 325 | 325 | 325 | 14,000 | 2,558.05 |
| 1983-11-25 | 325 | 330 | 325 | 330 | 42,000 | 2,597.40 |
| 1983-11-24 | 320 | 330 | 315 | 325 | 39,000 | 2,558.05 |
| 1983-11-22 | 300 | 325 | 300 | 315 | 33,000 | 2,479.34 |
| 1983-11-21 | 305 | 308 | 300 | 300 | 19,000 | 2,361.28 |
| 1983-11-18 | 310 | 310 | 300 | 300 | 31,000 | 2,361.28 |
| 1983-11-17 | 310 | 310 | 300 | 310 | 13,000 | 2,439.98 |
| 1983-11-15 | 310 | 310 | 310 | 310 | 6,000 | 2,439.98 |
| 1983-11-14 | 314 | 314 | 310 | 310 | 10,000 | 2,439.98 |
| 1983-11-11 | 306 | 309 | 304 | 309 | 12,000 | 2,432.11 |
| 1983-11-10 | 304 | 309 | 304 | 305 | 4,000 | 2,400.63 |
| 1983-11-09 | 317 | 317 | 300 | 300 | 27,000 | 2,361.28 |
| 1983-11-08 | 304 | 320 | 300 | 320 | 29,000 | 2,518.69 |
| 1983-11-07 | 308 | 308 | 300 | 300 | 39,000 | 2,361.28 |
| 1983-11-05 | 310 | 320 | 310 | 320 | 15,000 | 2,518.69 |
| 1983-11-04 | 333 | 333 | 318 | 318 | 22,000 | 2,502.95 |
| 1983-11-02 | 311 | 330 | 305 | 328 | 49,000 | 2,581.66 |
| 1983-11-01 | 334 | 335 | 317 | 317 | 45,000 | 2,495.08 |
| 1983-10-31 | 330 | 336 | 325 | 335 | 47,000 | 2,636.76 |
| 1983-10-29 | 327 | 339 | 321 | 330 | 29,000 | 2,597.40 |
| 1983-10-28 | 330 | 338 | 320 | 332 | 69,000 | 2,613.14 |
| 1983-10-27 | 349 | 349 | 320 | 335 | 96,000 | 2,636.76 |
| 1983-10-26 | 347 | 385 | 347 | 350 | 416,000 | 2,754.82 |
| 1983-10-25 | 280 | 351 | 280 | 351 | 620,000 | 2,762.69 |
| 1983-10-24 | 271 | 280 | 271 | 271 | 27,000 | 2,133.02 |
| 1983-10-22 | 300 | 300 | 270 | 270 | 32,000 | 2,125.15 |
| 1983-10-21 | 245 | 324 | 245 | 304 | 315,000 | 2,392.76 |
| 1983-10-20 | 235 | 244 | 235 | 244 | 3,000 | 1,920.50 |
| 1983-10-18 | 235 | 235 | 235 | 235 | 11,000 | 1,849.67 |
| 1983-10-17 | 240 | 245 | 240 | 245 | 7,000 | 1,928.37 |
| 1983-10-15 | 239 | 245 | 239 | 245 | 25,000 | 1,928.37 |
| 1983-10-14 | 230 | 240 | 230 | 240 | 4,000 | 1,889.02 |
| 1983-10-13 | 230 | 230 | 230 | 230 | 1,000 | 1,810.31 |
| 1983-10-11 | 240 | 240 | 240 | 240 | 1,000 | 1,889.02 |
| 1983-10-04 | 240 | 240 | 240 | 240 | 1,000 | 1,889.02 |
| 1983-10-03 | 232 | 232 | 232 | 232 | 2,000 | 1,826.05 |
| 1983-09-26 | 229 | 229 | 229 | 229 | 2,000 | 1,802.44 |
| 1983-09-24 | 230 | 230 | 230 | 230 | 1,000 | 1,810.31 |
| 1983-09-22 | 230 | 230 | 230 | 230 | 5,000 | 1,810.31 |
| 1983-09-21 | 231 | 231 | 231 | 231 | 1,000 | 1,818.18 |
| 1983-09-19 | 235 | 235 | 235 | 235 | 13,000 | 1,849.67 |
| 1983-09-17 | 235 | 235 | 235 | 235 | 2,000 | 1,849.67 |
| 1983-09-16 | 235 | 235 | 235 | 235 | 1,000 | 1,849.67 |
| 1983-09-14 | 230 | 235 | 230 | 235 | 29,000 | 1,849.67 |
| 1983-09-13 | 238 | 238 | 238 | 238 | 1,000 | 1,873.28 |
| 1983-09-12 | 237 | 237 | 237 | 237 | 46,000 | 1,865.41 |
| 1983-09-09 | 235 | 236 | 235 | 236 | 140,000 | 1,857.54 |
| 1983-09-08 | 240 | 240 | 240 | 240 | 2,000 | 1,889.02 |
| 1983-09-05 | 243 | 243 | 243 | 243 | 5,000 | 1,912.63 |
| 1983-09-02 | 240 | 240 | 240 | 240 | 1,000 | 1,889.02 |
| 1983-09-01 | 240 | 240 | 240 | 240 | 15,000 | 1,889.02 |
| 1983-08-31 | 240 | 240 | 240 | 240 | 5,000 | 1,889.02 |
| 1983-08-30 | 243 | 243 | 243 | 243 | 1,000 | 1,912.63 |
| 1983-08-29 | 240 | 245 | 240 | 245 | 3,000 | 1,928.37 |
| 1983-08-27 | 220 | 230 | 220 | 230 | 2,000 | 1,810.31 |
| 1983-08-26 | 230 | 230 | 230 | 230 | 3,000 | 1,810.31 |
| 1983-08-25 | 230 | 230 | 230 | 230 | 1,000 | 1,810.31 |
| 1983-08-24 | 230 | 230 | 230 | 230 | 2,000 | 1,810.31 |
| 1983-08-23 | 230 | 230 | 230 | 230 | 2,000 | 1,810.31 |
| 1983-08-22 | 230 | 230 | 230 | 230 | 1,000 | 1,810.31 |
| 1983-08-19 | 240 | 245 | 240 | 245 | 4,000 | 1,928.37 |
| 1983-08-15 | 230 | 240 | 230 | 240 | 2,000 | 1,889.02 |
| 1983-08-11 | 240 | 247 | 240 | 247 | 29,000 | 1,944.12 |
| 1983-08-10 | 240 | 240 | 240 | 240 | 5,000 | 1,889.02 |
| 1983-08-09 | 230 | 241 | 230 | 241 | 17,000 | 1,896.89 |
| 1983-08-08 | 240 | 240 | 240 | 240 | 30,000 | 1,889.02 |
| 1983-08-06 | 236 | 250 | 236 | 249 | 29,000 | 1,959.86 |
| 1983-08-05 | 235 | 235 | 235 | 235 | 1,000 | 1,849.67 |
| 1983-08-01 | 230 | 237 | 230 | 237 | 20,000 | 1,865.41 |
| 1983-07-30 | 230 | 230 | 230 | 230 | 6,000 | 1,810.31 |
| 1983-07-29 | 220 | 235 | 220 | 235 | 71,000 | 1,849.67 |
| 1983-07-28 | 220 | 220 | 220 | 220 | 5,000 | 1,731.60 |
| 1983-07-27 | 220 | 220 | 220 | 220 | 5,000 | 1,731.60 |
| 1983-07-26 | 220 | 220 | 220 | 220 | 20,000 | 1,731.60 |
| 1983-07-22 | 215 | 220 | 215 | 220 | 15,000 | 1,731.60 |
| 1983-07-19 | 220 | 220 | 220 | 220 | 2,000 | 1,731.60 |
| 1983-07-18 | 220 | 220 | 220 | 220 | 2,000 | 1,731.60 |
| 1983-07-15 | 230 | 230 | 220 | 220 | 11,000 | 1,731.60 |
| 1983-07-13 | 230 | 230 | 230 | 230 | 5,000 | 1,810.31 |
| 1983-07-12 | 230 | 230 | 230 | 230 | 3,000 | 1,810.31 |
| 1983-07-11 | 229 | 230 | 229 | 230 | 11,000 | 1,810.31 |
| 1983-07-09 | 230 | 230 | 225 | 225 | 12,000 | 1,770.96 |
| 1983-07-08 | 230 | 230 | 225 | 230 | 14,000 | 1,810.31 |
| 1983-07-07 | 228 | 230 | 228 | 230 | 4,000 | 1,810.31 |
| 1983-07-06 | 230 | 231 | 230 | 231 | 9,000 | 1,818.18 |
| 1983-07-05 | 233 | 233 | 233 | 233 | 2,000 | 1,833.92 |
| 1983-07-04 | 235 | 235 | 230 | 233 | 9,000 | 1,833.92 |
| 1983-07-02 | 208 | 235 | 208 | 235 | 46,000 | 1,849.67 |
| 1983-06-29 | 210 | 210 | 210 | 210 | 1,000 | 1,652.89 |
| 1983-06-28 | 216 | 216 | 215 | 215 | 5,000 | 1,692.25 |
| 1983-06-27 | 215 | 216 | 215 | 216 | 5,000 | 1,700.12 |
| 1983-06-25 | 215 | 215 | 215 | 215 | 13,000 | 1,692.25 |
| 1983-06-24 | 215 | 215 | 215 | 215 | 14,000 | 1,692.25 |
| 1983-06-22 | 210 | 219 | 210 | 219 | 7,000 | 1,723.73 |
| 1983-06-16 | 220 | 220 | 220 | 220 | 1,000 | 1,731.60 |
| 1983-06-15 | 213 | 220 | 213 | 220 | 3,000 | 1,731.60 |
| 1983-06-14 | 205 | 205 | 205 | 205 | 105,000 | 1,613.54 |
| 1983-06-13 | 204 | 210 | 204 | 209 | 14,000 | 1,645.02 |
| 1983-06-11 | 204 | 205 | 204 | 205 | 6,000 | 1,613.54 |
| 1983-06-10 | 200 | 204 | 200 | 204 | 13,000 | 1,605.67 |
| 1983-06-09 | 200 | 200 | 200 | 200 | 3,000 | 1,574.18 |
| 1983-06-08 | 200 | 200 | 200 | 200 | 2,000 | 1,574.18 |
| 1983-06-07 | 200 | 200 | 200 | 200 | 3,000 | 1,574.18 |
| 1983-06-04 | 200 | 204 | 200 | 204 | 13,000 | 1,605.67 |
| 1983-06-01 | 200 | 200 | 200 | 200 | 5,000 | 1,574.18 |
| 1983-05-30 | 200 | 200 | 200 | 200 | 1,000 | 1,574.18 |
| 1983-05-28 | 200 | 200 | 200 | 200 | 1,000 | 1,574.18 |
| 1983-05-25 | 189 | 189 | 189 | 189 | 4,000 | 1,487.60 |
| 1983-05-19 | 189 | 189 | 189 | 189 | 4,000 | 1,487.60 |
| 1983-05-18 | 191 | 191 | 189 | 189 | 5,000 | 1,487.60 |
| 1983-05-17 | 189 | 189 | 189 | 189 | 3,000 | 1,487.60 |
| 1983-05-16 | 190 | 190 | 190 | 190 | 3,000 | 1,495.47 |
| 1983-05-13 | 190 | 190 | 190 | 190 | 2,000 | 1,495.47 |
| 1983-05-12 | 190 | 190 | 190 | 190 | 3,000 | 1,495.47 |
| 1983-05-10 | 183 | 190 | 183 | 190 | 2,000 | 1,495.47 |
| 1983-05-09 | 189 | 189 | 189 | 189 | 1,000 | 1,487.60 |
| 1983-05-02 | 180 | 180 | 180 | 180 | 1,000 | 1,416.77 |
| 1983-04-25 | 189 | 189 | 189 | 189 | 10,000 | 1,487.60 |
| 1983-04-15 | 189 | 189 | 189 | 189 | 3,000 | 1,487.60 |
| 1983-04-14 | 189 | 189 | 189 | 189 | 1,000 | 1,487.60 |
| 1983-04-12 | 189 | 189 | 189 | 189 | 2,000 | 1,487.60 |
| 1983-03-31 | 195 | 195 | 195 | 195 | 3,000 | 1,534.83 |
| 1983-03-25 | 195 | 195 | 195 | 195 | 5,000 | 1,534.83 |
| 1983-03-22 | 195 | 195 | 195 | 195 | 3,000 | 1,534.83 |
| 1983-03-18 | 192 | 192 | 192 | 192 | 1,000 | 1,511.22 |
| 1983-03-15 | 192 | 192 | 192 | 192 | 3,000 | 1,511.22 |
| 1983-03-12 | 192 | 192 | 192 | 192 | 1,000 | 1,511.22 |
| 1983-03-10 | 185 | 185 | 185 | 185 | 1,000 | 1,456.12 |
| 1983-03-07 | 192 | 192 | 192 | 192 | 2,000 | 1,511.22 |
| 1983-03-04 | 192 | 192 | 192 | 192 | 2,000 | 1,511.22 |
| 1983-03-03 | 190 | 190 | 190 | 190 | 1,000 | 1,495.47 |
| 1983-03-02 | 193 | 193 | 193 | 193 | 2,000 | 1,519.09 |
| 1983-02-26 | 193 | 193 | 193 | 193 | 1,000 | 1,519.09 |
| 1983-02-25 | 193 | 193 | 193 | 193 | 9,000 | 1,519.09 |
| 1983-02-15 | 193 | 193 | 190 | 190 | 4,000 | 1,495.47 |
| 1983-01-27 | 195 | 195 | 195 | 195 | 1,000 | 1,534.83 |
| 1983-01-26 | 195 | 195 | 195 | 195 | 1,000 | 1,534.83 |
| 1983-01-25 | 195 | 195 | 195 | 195 | 6,000 | 1,534.83 |
| 1983-01-24 | 195 | 195 | 195 | 195 | 2,000 | 1,534.83 |
| 1983-01-20 | 188 | 188 | 188 | 188 | 1,000 | 1,479.73 |
| 1983-01-18 | 185 | 185 | 185 | 185 | 1,000 | 1,456.12 |
| 1983-01-17 | 185 | 185 | 185 | 185 | 3,000 | 1,456.12 |
| 1983-01-13 | 185 | 185 | 185 | 185 | 1,000 | 1,456.12 |
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
