6439 中日本鋳工(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-283953953953955,0003,761.90
1987-12-263953953903903,0003,714.29
1987-12-253953953953956,0003,761.90
1987-12-243973973953965,0003,771.43
1987-12-234004003953954,0003,761.90
1987-12-224154154004008,0003,809.52
1987-12-2140040540040014,0003,809.52
1987-12-1840040038138150,0003,628.57
1987-12-173953953953952,0003,761.90
1987-12-163933933913913,0003,723.81
1987-12-1540140139039015,0003,714.29
1987-12-144004004004001,0003,809.52
1987-12-114004004004009,0003,809.52
1987-12-104004004004008,0003,809.52
1987-12-083813813803804,0003,619.05
1987-12-073813813803807,0003,619.05
1987-12-053903903803804,0003,619.05
1987-12-043903903903903,0003,714.29
1987-12-033923923923921,0003,733.33
1987-12-014004004004003,0003,809.52
1987-11-3038638638038011,0003,619.05
1987-11-273913913863866,0003,676.19
1987-11-2640040039539520,0003,761.90
1987-11-254004004004008,0003,809.52
1987-11-244004004004001,0003,809.52
1987-11-2040040040040025,0003,809.52
1987-11-1940040040040016,0003,809.52
1987-11-164004004004001,0003,809.52
1987-11-1338540338540312,0003,838.10
1987-11-1240040040040016,0003,809.52
1987-11-1040340339840315,0003,838.10
1987-11-0940440440440420,0003,847.62
1987-11-0740440440440415,0003,847.62
1987-11-064044054044056,0003,857.14
1987-11-054064104054056,0003,857.14
1987-11-044054054054052,0003,857.14
1987-11-0240440440440416,0003,847.62
1987-10-3140040540040411,0003,847.62
1987-10-304004004004005,0003,809.52
1987-10-2941041040540523,0003,857.14
1987-10-2839740539740516,0003,857.14
1987-10-273854003853956,0003,761.90
1987-10-2641041038539015,0003,714.29
1987-10-244274304104109,0003,904.76
1987-10-234264264264263,0004,057.14
1987-10-2244044544044020,0004,190.48
1987-10-2140042540042517,0004,047.62
1987-10-2039540039540017,0003,809.52
1987-10-194464464404409,0004,190.48
1987-10-164454474454464,0004,247.62
1987-10-1547047045645612,0004,342.86
1987-10-1446046146046015,0004,380.95
1987-10-1347547547047529,0004,523.81
1987-10-1247347847347525,0004,523.81
1987-10-09479479470478130,0004,552.38
1987-10-08458490457489154,0004,657.14
1987-10-0744545044344960,0004,276.19
1987-10-0644244444044253,0004,209.52
1987-10-0544244544044235,0004,209.52
1987-10-0344744844544529,0004,238.10
1987-10-0244544944144552,0004,238.10
1987-10-0144144944144185,0004,200
1987-09-304514574414578,0004,352.38
1987-09-294494584464465,0004,247.62
1987-09-284584584454456,0004,238.10
1987-09-2645045944044018,0004,190.48
1987-09-2546046045945919,0004,371.43
1987-09-2445545545045521,0004,333.33
1987-09-2244045344045325,0004,314.29
1987-09-214484484474474,0004,257.14
1987-09-1845045045045010,0004,285.71
1987-09-174594594504505,0004,285.71
1987-09-164614614604603,0004,380.95
1987-09-144654654644646,0004,419.05
1987-09-1144745744745114,0004,295.24
1987-09-1045545544844816,0004,266.67
1987-09-0945545544844810,0004,266.67
1987-09-0845845845545810,0004,361.90
1987-09-074604654594597,0004,371.43
1987-09-0546046646046630,0004,438.10
1987-09-044604604604608,0004,380.95
1987-09-0346546546046021,0004,380.95
1987-09-0246046546046542,0004,428.57
1987-09-0146046046046016,0004,380.95
1987-08-3146046746046015,0004,380.95
1987-08-2946346546046011,0004,380.95
1987-08-2846547046346817,0004,457.14
1987-08-2745847345847137,0004,485.71
1987-08-2646946945746364,0004,409.52
1987-08-25450473450473118,0004,504.76
1987-08-2444845044045077,0004,285.71
1987-08-224354404354406,0004,190.48
1987-08-2142944042643539,0004,142.86
1987-08-204154204154204,0004,000
1987-08-194214214194194,0003,990.48
1987-08-184154204154158,0003,952.38
1987-08-174104224104226,0004,019.05
1987-08-144224224204204,0004,000
1987-08-134254254254257,0004,047.62
1987-08-1242542541541516,0003,952.38
1987-08-1142542542542513,0004,047.62
1987-08-104254254254255,0004,047.62
1987-08-074294294204256,0004,047.62
1987-08-0541043041043016,0004,095.24
1987-08-0442042041541523,0003,952.38
1987-07-314184184184183,0003,980.95
1987-07-304154164154165,0003,961.90
1987-07-294304304304305,0004,095.24
1987-07-2842544042144015,0004,190.48
1987-07-274314314304302,0004,095.24
1987-07-2543043043043014,0004,095.24
1987-07-2441643041643021,0004,095.24
1987-07-234164164164163,0003,961.90
1987-07-224154164154165,0003,961.90
1987-07-2142042041741711,0003,971.43
1987-07-2042643042042021,0004,000
1987-07-1742242242142113,0004,009.52
1987-07-164224224224224,0004,019.05
1987-07-154254304224228,0004,019.05
1987-07-144234234204206,0004,000
1987-07-1342342542342314,0004,028.57
1987-07-094214224204207,0004,000
1987-07-084204304204265,0004,057.14
1987-07-074304404204307,0004,095.24
1987-07-0643043043043011,0004,095.24
1987-07-044304404304405,0004,190.48
1987-07-024304314304304,0004,095.24
1987-07-014404404304304,0004,095.24
1987-06-294484504484506,0004,285.71
1987-06-2744945044945011,0004,285.71
1987-06-2644945044944915,0004,276.19
1987-06-2543144943044933,0004,276.19
1987-06-2441543541543014,0004,095.24
1987-06-2342043542043015,0004,095.24
1987-06-2243443442942915,0004,085.71
1987-06-1944545144044415,0004,228.57
1987-06-1845345345045020,0004,285.71
1987-06-1745145944844817,0004,266.67
1987-06-1645846045245839,0004,361.90
1987-06-1546346345045954,0004,371.43
1987-06-1245245844645666,0004,342.86
1987-06-1144945844945789,0004,352.38
1987-06-10438449425449172,0004,276.19
1987-06-0942043842043848,0004,171.43
1987-06-0841842041041940,0003,990.48
1987-06-0641841841641615,0003,961.90
1987-06-0541542041142061,0004,000
1987-06-0440541240541118,0003,914.29
1987-06-034104104054058,0003,857.14
1987-06-0241041041041011,0003,904.76
1987-06-0140641040540722,0003,876.19
1987-05-3040540540140517,0003,857.14
1987-05-2940540940540526,0003,857.14
1987-05-2840440540140515,0003,857.14
1987-05-2740140540040530,0003,857.14
1987-05-263983983983981,0003,790.48
1987-05-2538539038539011,0003,714.29
1987-05-223904003904005,0003,809.52
1987-05-214004003904005,0003,809.52
1987-05-203904003904007,0003,809.52
1987-05-1940041039541017,0003,904.76
1987-05-184004004004002,0003,809.52
1987-05-153933983933985,0003,790.48
1987-05-143953983903984,0003,790.48
1987-05-134004004004001,0003,809.52
1987-05-123884003884002,0003,809.52
1987-05-1140040038638619,0003,676.19
1987-05-0839940039440015,0003,809.52
1987-05-074004004004009,0003,809.52
1987-05-0639840439840414,0003,847.62
1987-05-023903993903994,0003,800
1987-05-0139040039040013,0003,809.52
1987-04-303954003953986,0003,790.48
1987-04-2839040538539546,0003,761.90
1987-04-273903983903984,0003,790.48
1987-04-253953953703809,0003,619.05
1987-04-2440040039940010,0003,809.52
1987-04-233844003844009,0003,809.52
1987-04-2237738537538416,0003,657.14
1987-04-213753753743758,0003,571.43
1987-04-203613613613619,0003,438.10
1987-04-1736937536037014,0003,523.81
1987-04-1637037036037011,0003,523.81
1987-04-1537937937037820,0003,600
1987-04-143813813803802,0003,619.05
1987-04-103853853853855,0003,666.67
1987-04-093833953833957,0003,761.90
1987-04-0838338338238310,0003,647.62
1987-04-073903903833832,0003,647.62
1987-04-043903903903901,0003,714.29
1987-04-033903903903902,0003,714.29
1987-04-024004003854003,0003,809.52
1987-04-013853853853852,0003,666.67
1987-03-313853853853853,0003,666.67
1987-03-303853903853906,0003,714.29
1987-03-284004003953952,0003,761.90
1987-03-2740840840140118,0003,819.05
1987-03-2641241340641334,0003,933.33
1987-03-254134134134131,0003,933.33
1987-03-2440840840640611,0003,866.67
1987-03-234084104084099,0003,895.24
1987-03-204054084054086,0003,885.71
1987-03-194014063964068,0003,866.67
1987-03-184004014004019,0003,819.05
1987-03-173953963953957,0003,761.90
1987-03-164004003954007,0003,809.52
1987-03-134024033984038,0003,838.10
1987-03-1240040240040212,0003,828.57
1987-03-114004003854009,0003,809.52
1987-03-1039040339040315,0003,838.10
1987-03-094004003903904,0003,714.29
1987-03-074054054004008,0003,809.52
1987-03-064004004004005,0003,809.52
1987-03-054004004004003,0003,809.52
1987-03-044004004004002,0003,809.52
1987-03-034004004004003,0003,809.52
1987-03-023813813803804,0003,619.05
1987-02-283993993993992,0003,800
1987-02-274054053993995,0003,800
1987-02-2640040640040111,0003,819.05
1987-02-2540041040040547,0003,857.14
1987-02-244004004004009,0003,809.52
1987-02-2340040040040021,0003,809.52
1987-02-2040040040040041,0003,809.52
1987-02-1940041040041044,0003,904.76
1987-02-183903903903904,0003,714.29
1987-02-1740040039039018,0003,714.29
1987-02-164004003904004,0003,809.52
1987-02-1339240039140010,0003,809.52
1987-02-1239540539540515,0003,857.14
1987-02-104054054054051,0003,857.14
1987-02-094054054054053,0003,857.14
1987-02-073984053984055,0003,857.14
1987-02-064034034034032,0003,838.10
1987-02-054054054014016,0003,819.05
1987-02-044014054014019,0003,819.05
1987-02-03400410400410129,0003,904.76
1987-02-0239042039041041,0003,904.76
1987-01-313903903903901,0003,714.29
1987-01-3039039039039013,0003,714.29
1987-01-2837040037040033,0003,809.52
1987-01-273753753703706,0003,523.81
1987-01-263753753753757,0003,571.43
1987-01-243753753753754,0003,571.43
1987-01-233803803753757,0003,571.43
1987-01-213903903813818,0003,628.57
1987-01-143803803803805,0003,619.05
1987-01-123803803803806,0003,619.05
1987-01-0938138538138215,0003,638.10
1987-01-083823823813813,0003,628.57
1987-01-073833833833831,0003,647.62
1987-01-063853853853852,0003,666.67
1987-01-053983983983981,0003,790.48

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