6439 中日本鋳工(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2835035535035524,0002,794.18
1984-12-2735435535435519,0002,794.18
1984-12-2635035534535513,0002,794.18
1984-12-253553553553555,0002,794.18
1984-12-243503553503523,0002,770.56
1984-12-2235435435435412,0002,786.30
1984-12-213543543543546,0002,786.30
1984-12-203543553533559,0002,794.18
1984-12-193553553553555,0002,794.18
1984-12-183503503503508,0002,754.82
1984-12-173553553553553,0002,794.18
1984-12-153553553553553,0002,794.18
1984-12-1435435435035411,0002,786.30
1984-12-1335535535435411,0002,786.30
1984-12-1235335534535520,0002,794.18
1984-12-1135535535235322,0002,778.43
1984-12-1035535535535512,0002,794.18
1984-12-0735135535135542,0002,794.18
1984-12-0635535535535518,0002,794.18
1984-12-053553553553551,0002,794.18
1984-12-0435535835435513,0002,794.18
1984-12-0335535835535821,0002,817.79
1984-12-013553553553553,0002,794.18
1984-11-303563563563563,0002,802.05
1984-11-293553553553557,0002,794.18
1984-11-283563563553557,0002,794.18
1984-11-273533533533534,0002,778.43
1984-11-2635535535335317,0002,778.43
1984-11-243593593593593,0002,825.66
1984-11-2236036135635822,0002,817.79
1984-11-213583613553606,0002,833.53
1984-11-2035836235835823,0002,817.79
1984-11-193563563563561,0002,802.05
1984-11-173573573573571,0002,809.92
1984-11-1635536135535618,0002,802.05
1984-11-1536036134535012,0002,754.82
1984-11-143563563563565,0002,802.05
1984-11-1335835935635615,0002,802.05
1984-11-123563573563576,0002,809.92
1984-11-0935635935535518,0002,794.18
1984-11-0835535535435410,0002,786.30
1984-11-073553553533544,0002,786.30
1984-11-063543553543552,0002,794.18
1984-11-053613613553559,0002,794.18
1984-11-0236036136036023,0002,833.53
1984-11-0136236236236215,0002,849.27
1984-10-3136236236136232,0002,849.27
1984-10-3036336336236217,0002,849.27
1984-10-2935836235536151,0002,841.40
1984-10-2736036235635627,0002,802.05
1984-10-2636136236136123,0002,841.40
1984-10-2536036035836022,0002,833.53
1984-10-243603603583596,0002,825.66
1984-10-2336136135635613,0002,802.05
1984-10-223573573563563,0002,802.05
1984-10-1935535635535612,0002,802.05
1984-10-183503553503555,0002,794.18
1984-10-173503503503503,0002,754.82
1984-10-163623623573616,0002,841.40
1984-10-153633633543634,0002,857.14
1984-10-123593593543544,0002,786.30
1984-10-113593593593593,0002,825.66
1984-10-0836736736436432,0002,865.01
1984-10-063643703633708,0002,912.24
1984-10-0536336536236513,0002,872.88
1984-10-0436436436036047,0002,833.53
1984-10-033653653653655,0002,872.88
1984-10-023603633603638,0002,857.14
1984-10-0136437336336978,0002,904.37
1984-09-293643643643642,0002,865.01
1984-09-2836436536236446,0002,865.01
1984-09-273643693643644,0002,865.01
1984-09-2636137036136947,0002,904.37
1984-09-253743743633636,0002,857.14
1984-09-223703753703756,0002,951.59
1984-09-2137537536136369,0002,857.14
1984-09-2037638537537523,0002,951.59
1984-09-1937637637037021,0002,912.24
1984-09-183703763703706,0002,912.24
1984-09-173783783763762,0002,959.46
1984-09-1437137936536513,0002,872.88
1984-09-133703703703702,0002,912.24
1984-09-123653653653651,0002,872.88
1984-09-113653703653705,0002,912.24
1984-09-103703703653653,0002,872.88
1984-09-073653653653651,0002,872.88
1984-09-0637037037037011,0002,912.24
1984-09-0537137136537021,0002,912.24
1984-09-043753753703704,0002,912.24
1984-09-033753753753751,0002,951.59
1984-09-013803803803801,0002,990.95
1984-08-313753753753751,0002,951.59
1984-08-2837938037938014,0002,990.95
1984-08-273803803803804,0002,990.95
1984-08-233803803703805,0002,990.95
1984-08-2238539038539029,0003,069.66
1984-08-2136540436539567,0003,109.01
1984-08-203703703703701,0002,912.24
1984-08-183643643643641,0002,865.01
1984-08-173603653603656,0002,872.88
1984-08-153553553553551,0002,794.18
1984-08-143553553553551,0002,794.18
1984-08-133503503503501,0002,754.82
1984-08-103403403403401,0002,676.11
1984-08-093503503503505,0002,754.82
1984-08-083553553553552,0002,794.18
1984-08-063583583583582,0002,817.79
1984-08-033583583583581,0002,817.79
1984-08-023523593523595,0002,825.66
1984-08-013523523523522,0002,770.56
1984-07-313523593523592,0002,825.66
1984-07-303523523523521,0002,770.56
1984-07-283593593593591,0002,825.66
1984-07-273593593593591,0002,825.66
1984-07-263453593453596,0002,825.66
1984-07-2535936035936010,0002,833.53
1984-07-213603603603602,0002,833.53
1984-07-203603603603603,0002,833.53
1984-07-193603603603601,0002,833.53
1984-07-173653653603608,0002,833.53
1984-07-163703703703703,0002,912.24
1984-07-133653653653651,0002,872.88
1984-07-123613613613611,0002,841.40
1984-07-113663663663661,0002,880.76
1984-07-093653653653651,0002,872.88
1984-07-063603603603601,0002,833.53
1984-07-043703703703708,0002,912.24
1984-07-033703703703702,0002,912.24
1984-07-023703703703708,0002,912.24
1984-06-303703703703703,0002,912.24
1984-06-293703703703701,0002,912.24
1984-06-2837137237037010,0002,912.24
1984-06-273783783783781,0002,975.21
1984-06-2638238237837816,0002,975.21
1984-06-253803853803855,0003,030.30
1984-06-233753753723723,0002,927.98
1984-06-223703753703719,0002,920.11
1984-06-2136136536036012,0002,833.53
1984-06-183553603503606,0002,833.53
1984-06-1536436536036514,0002,872.88
1984-06-1436536536136515,0002,872.88
1984-06-133603603603601,0002,833.53
1984-06-123603603603601,0002,833.53
1984-06-113653653653651,0002,872.88
1984-06-083703703653652,0002,872.88
1984-06-0737037037037020,0002,912.24
1984-06-0635837035837056,0002,912.24
1984-06-053523573523524,0002,770.56
1984-06-043573573573571,0002,809.92
1984-06-023563563563561,0002,802.05
1984-06-013583583583581,0002,817.79
1984-05-3136036036036050,0002,833.53
1984-05-303583583583581,0002,817.79
1984-05-293583583583584,0002,817.79
1984-05-283593593593592,0002,825.66
1984-05-263503503503501,0002,754.82
1984-05-253593593593592,0002,825.66
1984-05-243593603593606,0002,833.53
1984-05-2336036036036014,0002,833.53
1984-05-223713713603605,0002,833.53
1984-05-213683683683681,0002,896.50
1984-05-193693693683684,0002,896.50
1984-05-1837537536837517,0002,951.59
1984-05-1736836836836815,0002,896.50
1984-05-153793793793791,0002,983.08
1984-05-103753753753753,0002,951.59
1984-05-093753753753751,0002,951.59
1984-05-0837038037038010,0002,990.95
1984-05-073653653653654,0002,872.88
1984-05-043703703693698,0002,904.37
1984-05-0238038037537510,0002,951.59
1984-05-013753803753809,0002,990.95
1984-04-283533533533531,0002,778.43
1984-04-273653653583585,0002,817.79
1984-04-2636537036537011,0002,912.24
1984-04-253703703653709,0002,912.24
1984-04-243653703653703,0002,912.24
1984-04-233753753703704,0002,912.24
1984-04-213763763753753,0002,951.59
1984-04-203753803753757,0002,951.59
1984-04-1937538137538123,0002,998.82
1984-04-1837538037537511,0002,951.59
1984-04-163893893753805,0002,990.95
1984-04-133803803793793,0002,983.08
1984-04-123803803803801,0002,990.95
1984-04-113803803803805,0002,990.95
1984-04-103803803803801,0002,990.95
1984-04-0737538337538322,0003,014.56
1984-04-053753753753751,0002,951.59
1984-04-043753753753751,0002,951.59
1984-03-313903903903904,0003,069.66
1984-03-304004004004001,0003,148.37
1984-03-2940040039039014,0003,069.66
1984-03-2839040039040012,0003,148.37
1984-03-273803853803803,0002,990.95
1984-03-243903903903902,0003,069.66
1984-03-233903903803805,0002,990.95
1984-03-2238139038139014,0003,069.66
1984-03-213903903903901,0003,069.66
1984-03-193903903903906,0003,069.66
1984-03-173903953853957,0003,109.01
1984-03-163953953903903,0003,069.66
1984-03-154004003953959,0003,109.01
1984-03-1438040038040022,0003,148.37
1984-03-133903903803858,0003,030.30
1984-03-093804003804005,0003,148.37
1984-03-083813813803807,0002,990.95
1984-03-0740040039039012,0003,069.66
1984-03-0640040040040043,0003,148.37
1984-03-0540040040040010,0003,148.37
1984-03-034054054004009,0003,148.37
1984-03-0240040940040947,0003,219.21
1984-03-0140540540040077,0003,148.37
1984-02-294104104004059,0003,187.72
1984-02-2841041040040020,0003,148.37
1984-02-274204204104107,0003,227.08
1984-02-2542042040540522,0003,187.72
1984-02-2440542240341014,0003,227.08
1984-02-2340540540140315,0003,171.98
1984-02-2242042540140143,0003,156.24
1984-02-2142842840842094,0003,305.79
1984-02-20405432405429250,0003,376.62
1984-02-1838040038040068,0003,148.37
1984-02-1738838837538036,0002,990.95
1984-02-1637938037038028,0002,990.95
1984-02-1538038037037020,0002,912.24
1984-02-1438939037238071,0002,990.95
1984-02-13383383375383103,0003,014.56
1984-02-10369394369373126,0002,935.85
1984-02-0935536035136044,0002,833.53
1984-02-083573573513556,0002,794.18
1984-02-073453563453558,0002,794.18
1984-02-063573573453579,0002,809.92
1984-02-043413573413572,0002,809.92
1984-02-033503503503504,0002,754.82
1984-02-023503503403506,0002,754.82
1984-02-013603603573577,0002,809.92
1984-01-3134535834535811,0002,817.79
1984-01-303543583503588,0002,817.79
1984-01-2835035535035517,0002,794.18
1984-01-2735036035035020,0002,754.82
1984-01-263353483353484,0002,739.08
1984-01-2534135534135510,0002,794.18
1984-01-2434934933533515,0002,636.76
1984-01-2333534933534911,0002,746.95
1984-01-213353353353357,0002,636.76
1984-01-203453453293295,0002,589.53
1984-01-1935935934534913,0002,746.95
1984-01-1835936035535918,0002,825.66
1984-01-173653693593606,0002,833.53
1984-01-1334936034936018,0002,833.53
1984-01-1235035035035027,0002,754.82
1984-01-1133634033633911,0002,668.24
1984-01-1035035034534511,0002,715.47
1984-01-0935235334535032,0002,754.82
1984-01-073573573523524,0002,770.56
1984-01-063503503503506,0002,754.82
1984-01-0535035035035021,0002,754.82
1984-01-043453543453547,0002,786.30

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