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 |
---|---|---|---|---|---|---|
1987-12-28 | 395 | 395 | 395 | 395 | 5,000 | 3,761.90 |
1987-12-26 | 395 | 395 | 390 | 390 | 3,000 | 3,714.29 |
1987-12-25 | 395 | 395 | 395 | 395 | 6,000 | 3,761.90 |
1987-12-24 | 397 | 397 | 395 | 396 | 5,000 | 3,771.43 |
1987-12-23 | 400 | 400 | 395 | 395 | 4,000 | 3,761.90 |
1987-12-22 | 415 | 415 | 400 | 400 | 8,000 | 3,809.52 |
1987-12-21 | 400 | 405 | 400 | 400 | 14,000 | 3,809.52 |
1987-12-18 | 400 | 400 | 381 | 381 | 50,000 | 3,628.57 |
1987-12-17 | 395 | 395 | 395 | 395 | 2,000 | 3,761.90 |
1987-12-16 | 393 | 393 | 391 | 391 | 3,000 | 3,723.81 |
1987-12-15 | 401 | 401 | 390 | 390 | 15,000 | 3,714.29 |
1987-12-14 | 400 | 400 | 400 | 400 | 1,000 | 3,809.52 |
1987-12-11 | 400 | 400 | 400 | 400 | 9,000 | 3,809.52 |
1987-12-10 | 400 | 400 | 400 | 400 | 8,000 | 3,809.52 |
1987-12-08 | 381 | 381 | 380 | 380 | 4,000 | 3,619.05 |
1987-12-07 | 381 | 381 | 380 | 380 | 7,000 | 3,619.05 |
1987-12-05 | 390 | 390 | 380 | 380 | 4,000 | 3,619.05 |
1987-12-04 | 390 | 390 | 390 | 390 | 3,000 | 3,714.29 |
1987-12-03 | 392 | 392 | 392 | 392 | 1,000 | 3,733.33 |
1987-12-01 | 400 | 400 | 400 | 400 | 3,000 | 3,809.52 |
1987-11-30 | 386 | 386 | 380 | 380 | 11,000 | 3,619.05 |
1987-11-27 | 391 | 391 | 386 | 386 | 6,000 | 3,676.19 |
1987-11-26 | 400 | 400 | 395 | 395 | 20,000 | 3,761.90 |
1987-11-25 | 400 | 400 | 400 | 400 | 8,000 | 3,809.52 |
1987-11-24 | 400 | 400 | 400 | 400 | 1,000 | 3,809.52 |
1987-11-20 | 400 | 400 | 400 | 400 | 25,000 | 3,809.52 |
1987-11-19 | 400 | 400 | 400 | 400 | 16,000 | 3,809.52 |
1987-11-16 | 400 | 400 | 400 | 400 | 1,000 | 3,809.52 |
1987-11-13 | 385 | 403 | 385 | 403 | 12,000 | 3,838.10 |
1987-11-12 | 400 | 400 | 400 | 400 | 16,000 | 3,809.52 |
1987-11-10 | 403 | 403 | 398 | 403 | 15,000 | 3,838.10 |
1987-11-09 | 404 | 404 | 404 | 404 | 20,000 | 3,847.62 |
1987-11-07 | 404 | 404 | 404 | 404 | 15,000 | 3,847.62 |
1987-11-06 | 404 | 405 | 404 | 405 | 6,000 | 3,857.14 |
1987-11-05 | 406 | 410 | 405 | 405 | 6,000 | 3,857.14 |
1987-11-04 | 405 | 405 | 405 | 405 | 2,000 | 3,857.14 |
1987-11-02 | 404 | 404 | 404 | 404 | 16,000 | 3,847.62 |
1987-10-31 | 400 | 405 | 400 | 404 | 11,000 | 3,847.62 |
1987-10-30 | 400 | 400 | 400 | 400 | 5,000 | 3,809.52 |
1987-10-29 | 410 | 410 | 405 | 405 | 23,000 | 3,857.14 |
1987-10-28 | 397 | 405 | 397 | 405 | 16,000 | 3,857.14 |
1987-10-27 | 385 | 400 | 385 | 395 | 6,000 | 3,761.90 |
1987-10-26 | 410 | 410 | 385 | 390 | 15,000 | 3,714.29 |
1987-10-24 | 427 | 430 | 410 | 410 | 9,000 | 3,904.76 |
1987-10-23 | 426 | 426 | 426 | 426 | 3,000 | 4,057.14 |
1987-10-22 | 440 | 445 | 440 | 440 | 20,000 | 4,190.48 |
1987-10-21 | 400 | 425 | 400 | 425 | 17,000 | 4,047.62 |
1987-10-20 | 395 | 400 | 395 | 400 | 17,000 | 3,809.52 |
1987-10-19 | 446 | 446 | 440 | 440 | 9,000 | 4,190.48 |
1987-10-16 | 445 | 447 | 445 | 446 | 4,000 | 4,247.62 |
1987-10-15 | 470 | 470 | 456 | 456 | 12,000 | 4,342.86 |
1987-10-14 | 460 | 461 | 460 | 460 | 15,000 | 4,380.95 |
1987-10-13 | 475 | 475 | 470 | 475 | 29,000 | 4,523.81 |
1987-10-12 | 473 | 478 | 473 | 475 | 25,000 | 4,523.81 |
1987-10-09 | 479 | 479 | 470 | 478 | 130,000 | 4,552.38 |
1987-10-08 | 458 | 490 | 457 | 489 | 154,000 | 4,657.14 |
1987-10-07 | 445 | 450 | 443 | 449 | 60,000 | 4,276.19 |
1987-10-06 | 442 | 444 | 440 | 442 | 53,000 | 4,209.52 |
1987-10-05 | 442 | 445 | 440 | 442 | 35,000 | 4,209.52 |
1987-10-03 | 447 | 448 | 445 | 445 | 29,000 | 4,238.10 |
1987-10-02 | 445 | 449 | 441 | 445 | 52,000 | 4,238.10 |
1987-10-01 | 441 | 449 | 441 | 441 | 85,000 | 4,200 |
1987-09-30 | 451 | 457 | 441 | 457 | 8,000 | 4,352.38 |
1987-09-29 | 449 | 458 | 446 | 446 | 5,000 | 4,247.62 |
1987-09-28 | 458 | 458 | 445 | 445 | 6,000 | 4,238.10 |
1987-09-26 | 450 | 459 | 440 | 440 | 18,000 | 4,190.48 |
1987-09-25 | 460 | 460 | 459 | 459 | 19,000 | 4,371.43 |
1987-09-24 | 455 | 455 | 450 | 455 | 21,000 | 4,333.33 |
1987-09-22 | 440 | 453 | 440 | 453 | 25,000 | 4,314.29 |
1987-09-21 | 448 | 448 | 447 | 447 | 4,000 | 4,257.14 |
1987-09-18 | 450 | 450 | 450 | 450 | 10,000 | 4,285.71 |
1987-09-17 | 459 | 459 | 450 | 450 | 5,000 | 4,285.71 |
1987-09-16 | 461 | 461 | 460 | 460 | 3,000 | 4,380.95 |
1987-09-14 | 465 | 465 | 464 | 464 | 6,000 | 4,419.05 |
1987-09-11 | 447 | 457 | 447 | 451 | 14,000 | 4,295.24 |
1987-09-10 | 455 | 455 | 448 | 448 | 16,000 | 4,266.67 |
1987-09-09 | 455 | 455 | 448 | 448 | 10,000 | 4,266.67 |
1987-09-08 | 458 | 458 | 455 | 458 | 10,000 | 4,361.90 |
1987-09-07 | 460 | 465 | 459 | 459 | 7,000 | 4,371.43 |
1987-09-05 | 460 | 466 | 460 | 466 | 30,000 | 4,438.10 |
1987-09-04 | 460 | 460 | 460 | 460 | 8,000 | 4,380.95 |
1987-09-03 | 465 | 465 | 460 | 460 | 21,000 | 4,380.95 |
1987-09-02 | 460 | 465 | 460 | 465 | 42,000 | 4,428.57 |
1987-09-01 | 460 | 460 | 460 | 460 | 16,000 | 4,380.95 |
1987-08-31 | 460 | 467 | 460 | 460 | 15,000 | 4,380.95 |
1987-08-29 | 463 | 465 | 460 | 460 | 11,000 | 4,380.95 |
1987-08-28 | 465 | 470 | 463 | 468 | 17,000 | 4,457.14 |
1987-08-27 | 458 | 473 | 458 | 471 | 37,000 | 4,485.71 |
1987-08-26 | 469 | 469 | 457 | 463 | 64,000 | 4,409.52 |
1987-08-25 | 450 | 473 | 450 | 473 | 118,000 | 4,504.76 |
1987-08-24 | 448 | 450 | 440 | 450 | 77,000 | 4,285.71 |
1987-08-22 | 435 | 440 | 435 | 440 | 6,000 | 4,190.48 |
1987-08-21 | 429 | 440 | 426 | 435 | 39,000 | 4,142.86 |
1987-08-20 | 415 | 420 | 415 | 420 | 4,000 | 4,000 |
1987-08-19 | 421 | 421 | 419 | 419 | 4,000 | 3,990.48 |
1987-08-18 | 415 | 420 | 415 | 415 | 8,000 | 3,952.38 |
1987-08-17 | 410 | 422 | 410 | 422 | 6,000 | 4,019.05 |
1987-08-14 | 422 | 422 | 420 | 420 | 4,000 | 4,000 |
1987-08-13 | 425 | 425 | 425 | 425 | 7,000 | 4,047.62 |
1987-08-12 | 425 | 425 | 415 | 415 | 16,000 | 3,952.38 |
1987-08-11 | 425 | 425 | 425 | 425 | 13,000 | 4,047.62 |
1987-08-10 | 425 | 425 | 425 | 425 | 5,000 | 4,047.62 |
1987-08-07 | 429 | 429 | 420 | 425 | 6,000 | 4,047.62 |
1987-08-05 | 410 | 430 | 410 | 430 | 16,000 | 4,095.24 |
1987-08-04 | 420 | 420 | 415 | 415 | 23,000 | 3,952.38 |
1987-07-31 | 418 | 418 | 418 | 418 | 3,000 | 3,980.95 |
1987-07-30 | 415 | 416 | 415 | 416 | 5,000 | 3,961.90 |
1987-07-29 | 430 | 430 | 430 | 430 | 5,000 | 4,095.24 |
1987-07-28 | 425 | 440 | 421 | 440 | 15,000 | 4,190.48 |
1987-07-27 | 431 | 431 | 430 | 430 | 2,000 | 4,095.24 |
1987-07-25 | 430 | 430 | 430 | 430 | 14,000 | 4,095.24 |
1987-07-24 | 416 | 430 | 416 | 430 | 21,000 | 4,095.24 |
1987-07-23 | 416 | 416 | 416 | 416 | 3,000 | 3,961.90 |
1987-07-22 | 415 | 416 | 415 | 416 | 5,000 | 3,961.90 |
1987-07-21 | 420 | 420 | 417 | 417 | 11,000 | 3,971.43 |
1987-07-20 | 426 | 430 | 420 | 420 | 21,000 | 4,000 |
1987-07-17 | 422 | 422 | 421 | 421 | 13,000 | 4,009.52 |
1987-07-16 | 422 | 422 | 422 | 422 | 4,000 | 4,019.05 |
1987-07-15 | 425 | 430 | 422 | 422 | 8,000 | 4,019.05 |
1987-07-14 | 423 | 423 | 420 | 420 | 6,000 | 4,000 |
1987-07-13 | 423 | 425 | 423 | 423 | 14,000 | 4,028.57 |
1987-07-09 | 421 | 422 | 420 | 420 | 7,000 | 4,000 |
1987-07-08 | 420 | 430 | 420 | 426 | 5,000 | 4,057.14 |
1987-07-07 | 430 | 440 | 420 | 430 | 7,000 | 4,095.24 |
1987-07-06 | 430 | 430 | 430 | 430 | 11,000 | 4,095.24 |
1987-07-04 | 430 | 440 | 430 | 440 | 5,000 | 4,190.48 |
1987-07-02 | 430 | 431 | 430 | 430 | 4,000 | 4,095.24 |
1987-07-01 | 440 | 440 | 430 | 430 | 4,000 | 4,095.24 |
1987-06-29 | 448 | 450 | 448 | 450 | 6,000 | 4,285.71 |
1987-06-27 | 449 | 450 | 449 | 450 | 11,000 | 4,285.71 |
1987-06-26 | 449 | 450 | 449 | 449 | 15,000 | 4,276.19 |
1987-06-25 | 431 | 449 | 430 | 449 | 33,000 | 4,276.19 |
1987-06-24 | 415 | 435 | 415 | 430 | 14,000 | 4,095.24 |
1987-06-23 | 420 | 435 | 420 | 430 | 15,000 | 4,095.24 |
1987-06-22 | 434 | 434 | 429 | 429 | 15,000 | 4,085.71 |
1987-06-19 | 445 | 451 | 440 | 444 | 15,000 | 4,228.57 |
1987-06-18 | 453 | 453 | 450 | 450 | 20,000 | 4,285.71 |
1987-06-17 | 451 | 459 | 448 | 448 | 17,000 | 4,266.67 |
1987-06-16 | 458 | 460 | 452 | 458 | 39,000 | 4,361.90 |
1987-06-15 | 463 | 463 | 450 | 459 | 54,000 | 4,371.43 |
1987-06-12 | 452 | 458 | 446 | 456 | 66,000 | 4,342.86 |
1987-06-11 | 449 | 458 | 449 | 457 | 89,000 | 4,352.38 |
1987-06-10 | 438 | 449 | 425 | 449 | 172,000 | 4,276.19 |
1987-06-09 | 420 | 438 | 420 | 438 | 48,000 | 4,171.43 |
1987-06-08 | 418 | 420 | 410 | 419 | 40,000 | 3,990.48 |
1987-06-06 | 418 | 418 | 416 | 416 | 15,000 | 3,961.90 |
1987-06-05 | 415 | 420 | 411 | 420 | 61,000 | 4,000 |
1987-06-04 | 405 | 412 | 405 | 411 | 18,000 | 3,914.29 |
1987-06-03 | 410 | 410 | 405 | 405 | 8,000 | 3,857.14 |
1987-06-02 | 410 | 410 | 410 | 410 | 11,000 | 3,904.76 |
1987-06-01 | 406 | 410 | 405 | 407 | 22,000 | 3,876.19 |
1987-05-30 | 405 | 405 | 401 | 405 | 17,000 | 3,857.14 |
1987-05-29 | 405 | 409 | 405 | 405 | 26,000 | 3,857.14 |
1987-05-28 | 404 | 405 | 401 | 405 | 15,000 | 3,857.14 |
1987-05-27 | 401 | 405 | 400 | 405 | 30,000 | 3,857.14 |
1987-05-26 | 398 | 398 | 398 | 398 | 1,000 | 3,790.48 |
1987-05-25 | 385 | 390 | 385 | 390 | 11,000 | 3,714.29 |
1987-05-22 | 390 | 400 | 390 | 400 | 5,000 | 3,809.52 |
1987-05-21 | 400 | 400 | 390 | 400 | 5,000 | 3,809.52 |
1987-05-20 | 390 | 400 | 390 | 400 | 7,000 | 3,809.52 |
1987-05-19 | 400 | 410 | 395 | 410 | 17,000 | 3,904.76 |
1987-05-18 | 400 | 400 | 400 | 400 | 2,000 | 3,809.52 |
1987-05-15 | 393 | 398 | 393 | 398 | 5,000 | 3,790.48 |
1987-05-14 | 395 | 398 | 390 | 398 | 4,000 | 3,790.48 |
1987-05-13 | 400 | 400 | 400 | 400 | 1,000 | 3,809.52 |
1987-05-12 | 388 | 400 | 388 | 400 | 2,000 | 3,809.52 |
1987-05-11 | 400 | 400 | 386 | 386 | 19,000 | 3,676.19 |
1987-05-08 | 399 | 400 | 394 | 400 | 15,000 | 3,809.52 |
1987-05-07 | 400 | 400 | 400 | 400 | 9,000 | 3,809.52 |
1987-05-06 | 398 | 404 | 398 | 404 | 14,000 | 3,847.62 |
1987-05-02 | 390 | 399 | 390 | 399 | 4,000 | 3,800 |
1987-05-01 | 390 | 400 | 390 | 400 | 13,000 | 3,809.52 |
1987-04-30 | 395 | 400 | 395 | 398 | 6,000 | 3,790.48 |
1987-04-28 | 390 | 405 | 385 | 395 | 46,000 | 3,761.90 |
1987-04-27 | 390 | 398 | 390 | 398 | 4,000 | 3,790.48 |
1987-04-25 | 395 | 395 | 370 | 380 | 9,000 | 3,619.05 |
1987-04-24 | 400 | 400 | 399 | 400 | 10,000 | 3,809.52 |
1987-04-23 | 384 | 400 | 384 | 400 | 9,000 | 3,809.52 |
1987-04-22 | 377 | 385 | 375 | 384 | 16,000 | 3,657.14 |
1987-04-21 | 375 | 375 | 374 | 375 | 8,000 | 3,571.43 |
1987-04-20 | 361 | 361 | 361 | 361 | 9,000 | 3,438.10 |
1987-04-17 | 369 | 375 | 360 | 370 | 14,000 | 3,523.81 |
1987-04-16 | 370 | 370 | 360 | 370 | 11,000 | 3,523.81 |
1987-04-15 | 379 | 379 | 370 | 378 | 20,000 | 3,600 |
1987-04-14 | 381 | 381 | 380 | 380 | 2,000 | 3,619.05 |
1987-04-10 | 385 | 385 | 385 | 385 | 5,000 | 3,666.67 |
1987-04-09 | 383 | 395 | 383 | 395 | 7,000 | 3,761.90 |
1987-04-08 | 383 | 383 | 382 | 383 | 10,000 | 3,647.62 |
1987-04-07 | 390 | 390 | 383 | 383 | 2,000 | 3,647.62 |
1987-04-04 | 390 | 390 | 390 | 390 | 1,000 | 3,714.29 |
1987-04-03 | 390 | 390 | 390 | 390 | 2,000 | 3,714.29 |
1987-04-02 | 400 | 400 | 385 | 400 | 3,000 | 3,809.52 |
1987-04-01 | 385 | 385 | 385 | 385 | 2,000 | 3,666.67 |
1987-03-31 | 385 | 385 | 385 | 385 | 3,000 | 3,666.67 |
1987-03-30 | 385 | 390 | 385 | 390 | 6,000 | 3,714.29 |
1987-03-28 | 400 | 400 | 395 | 395 | 2,000 | 3,761.90 |
1987-03-27 | 408 | 408 | 401 | 401 | 18,000 | 3,819.05 |
1987-03-26 | 412 | 413 | 406 | 413 | 34,000 | 3,933.33 |
1987-03-25 | 413 | 413 | 413 | 413 | 1,000 | 3,933.33 |
1987-03-24 | 408 | 408 | 406 | 406 | 11,000 | 3,866.67 |
1987-03-23 | 408 | 410 | 408 | 409 | 9,000 | 3,895.24 |
1987-03-20 | 405 | 408 | 405 | 408 | 6,000 | 3,885.71 |
1987-03-19 | 401 | 406 | 396 | 406 | 8,000 | 3,866.67 |
1987-03-18 | 400 | 401 | 400 | 401 | 9,000 | 3,819.05 |
1987-03-17 | 395 | 396 | 395 | 395 | 7,000 | 3,761.90 |
1987-03-16 | 400 | 400 | 395 | 400 | 7,000 | 3,809.52 |
1987-03-13 | 402 | 403 | 398 | 403 | 8,000 | 3,838.10 |
1987-03-12 | 400 | 402 | 400 | 402 | 12,000 | 3,828.57 |
1987-03-11 | 400 | 400 | 385 | 400 | 9,000 | 3,809.52 |
1987-03-10 | 390 | 403 | 390 | 403 | 15,000 | 3,838.10 |
1987-03-09 | 400 | 400 | 390 | 390 | 4,000 | 3,714.29 |
1987-03-07 | 405 | 405 | 400 | 400 | 8,000 | 3,809.52 |
1987-03-06 | 400 | 400 | 400 | 400 | 5,000 | 3,809.52 |
1987-03-05 | 400 | 400 | 400 | 400 | 3,000 | 3,809.52 |
1987-03-04 | 400 | 400 | 400 | 400 | 2,000 | 3,809.52 |
1987-03-03 | 400 | 400 | 400 | 400 | 3,000 | 3,809.52 |
1987-03-02 | 381 | 381 | 380 | 380 | 4,000 | 3,619.05 |
1987-02-28 | 399 | 399 | 399 | 399 | 2,000 | 3,800 |
1987-02-27 | 405 | 405 | 399 | 399 | 5,000 | 3,800 |
1987-02-26 | 400 | 406 | 400 | 401 | 11,000 | 3,819.05 |
1987-02-25 | 400 | 410 | 400 | 405 | 47,000 | 3,857.14 |
1987-02-24 | 400 | 400 | 400 | 400 | 9,000 | 3,809.52 |
1987-02-23 | 400 | 400 | 400 | 400 | 21,000 | 3,809.52 |
1987-02-20 | 400 | 400 | 400 | 400 | 41,000 | 3,809.52 |
1987-02-19 | 400 | 410 | 400 | 410 | 44,000 | 3,904.76 |
1987-02-18 | 390 | 390 | 390 | 390 | 4,000 | 3,714.29 |
1987-02-17 | 400 | 400 | 390 | 390 | 18,000 | 3,714.29 |
1987-02-16 | 400 | 400 | 390 | 400 | 4,000 | 3,809.52 |
1987-02-13 | 392 | 400 | 391 | 400 | 10,000 | 3,809.52 |
1987-02-12 | 395 | 405 | 395 | 405 | 15,000 | 3,857.14 |
1987-02-10 | 405 | 405 | 405 | 405 | 1,000 | 3,857.14 |
1987-02-09 | 405 | 405 | 405 | 405 | 3,000 | 3,857.14 |
1987-02-07 | 398 | 405 | 398 | 405 | 5,000 | 3,857.14 |
1987-02-06 | 403 | 403 | 403 | 403 | 2,000 | 3,838.10 |
1987-02-05 | 405 | 405 | 401 | 401 | 6,000 | 3,819.05 |
1987-02-04 | 401 | 405 | 401 | 401 | 9,000 | 3,819.05 |
1987-02-03 | 400 | 410 | 400 | 410 | 129,000 | 3,904.76 |
1987-02-02 | 390 | 420 | 390 | 410 | 41,000 | 3,904.76 |
1987-01-31 | 390 | 390 | 390 | 390 | 1,000 | 3,714.29 |
1987-01-30 | 390 | 390 | 390 | 390 | 13,000 | 3,714.29 |
1987-01-28 | 370 | 400 | 370 | 400 | 33,000 | 3,809.52 |
1987-01-27 | 375 | 375 | 370 | 370 | 6,000 | 3,523.81 |
1987-01-26 | 375 | 375 | 375 | 375 | 7,000 | 3,571.43 |
1987-01-24 | 375 | 375 | 375 | 375 | 4,000 | 3,571.43 |
1987-01-23 | 380 | 380 | 375 | 375 | 7,000 | 3,571.43 |
1987-01-21 | 390 | 390 | 381 | 381 | 8,000 | 3,628.57 |
1987-01-14 | 380 | 380 | 380 | 380 | 5,000 | 3,619.05 |
1987-01-12 | 380 | 380 | 380 | 380 | 6,000 | 3,619.05 |
1987-01-09 | 381 | 385 | 381 | 382 | 15,000 | 3,638.10 |
1987-01-08 | 382 | 382 | 381 | 381 | 3,000 | 3,628.57 |
1987-01-07 | 383 | 383 | 383 | 383 | 1,000 | 3,647.62 |
1987-01-06 | 385 | 385 | 385 | 385 | 2,000 | 3,666.67 |
1987-01-05 | 398 | 398 | 398 | 398 | 1,000 | 3,790.48 |
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