6439 中日本鋳工(株) の時系列データ [1989年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1989-12-29 | 845 | 850 | 845 | 850 | 12,000 | 8,500 |
1989-12-28 | 835 | 850 | 835 | 845 | 16,000 | 8,450 |
1989-12-27 | 850 | 850 | 845 | 845 | 18,000 | 8,450 |
1989-12-26 | 840 | 840 | 840 | 840 | 6,000 | 8,400 |
1989-12-25 | 850 | 850 | 840 | 840 | 10,000 | 8,400 |
1989-12-22 | 849 | 849 | 835 | 845 | 26,000 | 8,450 |
1989-12-21 | 851 | 851 | 842 | 842 | 15,000 | 8,420 |
1989-12-20 | 862 | 862 | 845 | 850 | 40,000 | 8,500 |
1989-12-19 | 865 | 865 | 860 | 860 | 31,000 | 8,600 |
1989-12-18 | 871 | 880 | 870 | 878 | 83,000 | 8,780 |
1989-12-15 | 856 | 870 | 853 | 870 | 45,000 | 8,700 |
1989-12-14 | 860 | 860 | 850 | 853 | 61,000 | 8,530 |
1989-12-13 | 860 | 860 | 850 | 850 | 13,000 | 8,500 |
1989-12-12 | 860 | 862 | 850 | 850 | 29,000 | 8,500 |
1989-12-11 | 860 | 875 | 860 | 865 | 66,000 | 8,650 |
1989-12-08 | 821 | 860 | 821 | 860 | 146,000 | 8,600 |
1989-12-07 | 810 | 820 | 810 | 820 | 60,000 | 8,200 |
1989-12-06 | 805 | 808 | 805 | 808 | 13,000 | 8,080 |
1989-12-05 | 806 | 810 | 801 | 810 | 23,000 | 8,100 |
1989-12-04 | 810 | 810 | 801 | 801 | 18,000 | 8,010 |
1989-12-01 | 820 | 820 | 810 | 810 | 83,000 | 8,100 |
1989-11-30 | 815 | 820 | 815 | 816 | 27,000 | 8,160 |
1989-11-29 | 811 | 814 | 810 | 814 | 24,000 | 8,140 |
1989-11-28 | 810 | 810 | 806 | 810 | 54,000 | 8,100 |
1989-11-27 | 805 | 809 | 805 | 809 | 17,000 | 8,090 |
1989-11-24 | 805 | 805 | 805 | 805 | 13,000 | 8,050 |
1989-11-22 | 805 | 810 | 801 | 805 | 17,000 | 8,050 |
1989-11-21 | 810 | 810 | 805 | 810 | 27,000 | 8,100 |
1989-11-20 | 810 | 810 | 810 | 810 | 27,000 | 8,100 |
1989-11-17 | 810 | 810 | 802 | 810 | 25,000 | 8,100 |
1989-11-16 | 802 | 810 | 801 | 810 | 25,000 | 8,100 |
1989-11-15 | 801 | 802 | 801 | 801 | 13,000 | 8,010 |
1989-11-14 | 820 | 820 | 800 | 810 | 18,000 | 8,100 |
1989-11-13 | 810 | 820 | 810 | 820 | 9,000 | 8,200 |
1989-11-10 | 814 | 815 | 810 | 810 | 27,000 | 8,100 |
1989-11-09 | 811 | 815 | 806 | 815 | 41,000 | 8,150 |
1989-11-08 | 800 | 818 | 800 | 805 | 61,000 | 8,050 |
1989-11-07 | 797 | 800 | 795 | 800 | 49,000 | 8,000 |
1989-11-06 | 795 | 800 | 795 | 800 | 11,000 | 8,000 |
1989-11-02 | 770 | 780 | 770 | 780 | 22,000 | 7,800 |
1989-11-01 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
1989-10-31 | 760 | 760 | 760 | 760 | 7,000 | 7,600 |
1989-10-30 | 771 | 771 | 771 | 771 | 5,000 | 7,710 |
1989-10-27 | 785 | 785 | 785 | 785 | 3,000 | 7,850 |
1989-10-26 | 800 | 800 | 790 | 790 | 19,000 | 7,900 |
1989-10-25 | 795 | 800 | 795 | 800 | 38,000 | 8,000 |
1989-10-24 | 800 | 800 | 798 | 800 | 38,000 | 8,000 |
1989-10-23 | 801 | 802 | 797 | 797 | 29,000 | 7,970 |
1989-10-20 | 800 | 800 | 794 | 795 | 13,000 | 7,950 |
1989-10-19 | 809 | 810 | 801 | 801 | 32,000 | 8,010 |
1989-10-18 | 786 | 799 | 781 | 799 | 38,000 | 7,990 |
1989-10-17 | 775 | 788 | 775 | 785 | 25,000 | 7,850 |
1989-10-16 | 775 | 775 | 775 | 775 | 10,000 | 7,750 |
1989-10-13 | 801 | 805 | 796 | 800 | 41,000 | 8,000 |
1989-10-12 | 815 | 820 | 800 | 802 | 49,000 | 8,020 |
1989-10-11 | 818 | 825 | 815 | 820 | 79,000 | 8,200 |
1989-10-09 | 810 | 820 | 801 | 815 | 53,000 | 8,150 |
1989-10-06 | 815 | 815 | 795 | 795 | 50,000 | 7,950 |
1989-10-05 | 770 | 820 | 770 | 820 | 233,000 | 8,200 |
1989-10-04 | 745 | 764 | 744 | 764 | 56,000 | 7,640 |
1989-10-03 | 746 | 750 | 742 | 742 | 17,000 | 7,420 |
1989-10-02 | 740 | 750 | 740 | 750 | 20,000 | 7,500 |
1989-09-29 | 745 | 745 | 740 | 740 | 17,000 | 7,400 |
1989-09-28 | 748 | 748 | 738 | 745 | 27,000 | 7,450 |
1989-09-27 | 733 | 748 | 730 | 748 | 23,000 | 7,480 |
1989-09-26 | 733 | 745 | 730 | 730 | 22,000 | 7,300 |
1989-09-25 | 734 | 734 | 734 | 734 | 6,000 | 7,340 |
1989-09-22 | 740 | 740 | 738 | 739 | 30,000 | 7,390 |
1989-09-21 | 740 | 745 | 738 | 738 | 27,000 | 7,380 |
1989-09-20 | 731 | 740 | 731 | 738 | 47,000 | 7,380 |
1989-09-19 | 738 | 740 | 730 | 730 | 23,000 | 7,300 |
1989-09-18 | 730 | 740 | 730 | 736 | 14,000 | 7,360 |
1989-09-14 | 720 | 730 | 720 | 730 | 11,000 | 7,300 |
1989-09-13 | 710 | 720 | 710 | 720 | 7,000 | 7,200 |
1989-09-12 | 705 | 710 | 700 | 710 | 6,000 | 7,100 |
1989-09-11 | 712 | 712 | 700 | 700 | 12,000 | 7,000 |
1989-09-08 | 715 | 715 | 710 | 712 | 29,000 | 7,120 |
1989-09-07 | 728 | 728 | 720 | 720 | 20,000 | 7,200 |
1989-09-06 | 730 | 730 | 721 | 721 | 15,000 | 7,210 |
1989-09-05 | 733 | 733 | 720 | 730 | 11,000 | 7,300 |
1989-09-04 | 735 | 735 | 730 | 735 | 5,000 | 7,350 |
1989-09-01 | 735 | 735 | 730 | 730 | 23,000 | 7,300 |
1989-08-31 | 730 | 735 | 725 | 730 | 23,000 | 7,300 |
1989-08-30 | 747 | 747 | 730 | 730 | 18,000 | 7,300 |
1989-08-29 | 760 | 760 | 749 | 750 | 68,000 | 7,500 |
1989-08-28 | 769 | 769 | 754 | 760 | 89,000 | 7,600 |
1989-08-25 | 730 | 777 | 730 | 770 | 237,000 | 7,700 |
1989-08-24 | 720 | 730 | 720 | 727 | 33,000 | 7,270 |
1989-08-23 | 720 | 735 | 720 | 720 | 77,000 | 7,200 |
1989-08-22 | 720 | 720 | 710 | 716 | 12,000 | 7,160 |
1989-08-21 | 722 | 727 | 720 | 720 | 10,000 | 7,200 |
1989-08-18 | 723 | 730 | 723 | 729 | 20,000 | 7,290 |
1989-08-17 | 730 | 730 | 720 | 720 | 16,000 | 7,200 |
1989-08-16 | 710 | 730 | 710 | 730 | 46,000 | 7,300 |
1989-08-15 | 710 | 710 | 702 | 705 | 15,000 | 7,050 |
1989-08-14 | 715 | 720 | 715 | 720 | 7,000 | 7,200 |
1989-08-11 | 725 | 729 | 720 | 725 | 69,000 | 7,250 |
1989-08-10 | 733 | 735 | 725 | 725 | 88,000 | 7,250 |
1989-08-09 | 730 | 735 | 725 | 733 | 149,000 | 7,330 |
1989-08-08 | 685 | 703 | 685 | 700 | 93,000 | 7,000 |
1989-08-07 | 675 | 685 | 675 | 678 | 10,000 | 6,780 |
1989-08-04 | 675 | 675 | 670 | 675 | 6,000 | 6,750 |
1989-08-03 | 675 | 675 | 675 | 675 | 13,000 | 6,750 |
1989-08-02 | 675 | 675 | 671 | 675 | 26,000 | 6,750 |
1989-08-01 | 675 | 675 | 671 | 675 | 17,000 | 6,750 |
1989-07-31 | 670 | 680 | 670 | 675 | 6,000 | 6,750 |
1989-07-28 | 670 | 673 | 670 | 670 | 9,000 | 6,700 |
1989-07-27 | 650 | 675 | 650 | 670 | 43,000 | 6,700 |
1989-07-26 | 656 | 656 | 655 | 655 | 11,000 | 6,550 |
1989-07-25 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
1989-07-24 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
1989-07-21 | 648 | 648 | 648 | 648 | 2,000 | 6,480 |
1989-07-20 | 651 | 651 | 651 | 651 | 3,000 | 6,510 |
1989-07-19 | 648 | 650 | 648 | 650 | 10,000 | 6,500 |
1989-07-18 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
1989-07-17 | 650 | 657 | 650 | 657 | 3,000 | 6,570 |
1989-07-14 | 660 | 660 | 659 | 660 | 4,000 | 6,600 |
1989-07-13 | 658 | 660 | 650 | 660 | 13,000 | 6,600 |
1989-07-12 | 649 | 658 | 645 | 650 | 13,000 | 6,500 |
1989-07-11 | 630 | 650 | 630 | 650 | 6,000 | 6,500 |
1989-07-07 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
1989-07-06 | 620 | 620 | 614 | 620 | 21,000 | 6,200 |
1989-07-05 | 621 | 621 | 620 | 620 | 3,000 | 6,200 |
1989-07-04 | 624 | 624 | 621 | 621 | 8,000 | 6,210 |
1989-07-03 | 624 | 624 | 624 | 624 | 3,000 | 6,240 |
1989-06-30 | 625 | 625 | 623 | 623 | 3,000 | 6,230 |
1989-06-29 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
1989-06-28 | 639 | 639 | 625 | 625 | 4,000 | 6,250 |
1989-06-27 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
1989-06-26 | 623 | 623 | 623 | 623 | 1,000 | 6,230 |
1989-06-23 | 630 | 630 | 623 | 623 | 6,000 | 6,230 |
1989-06-21 | 630 | 630 | 622 | 622 | 13,000 | 6,220 |
1989-06-20 | 640 | 640 | 630 | 630 | 4,000 | 6,300 |
1989-06-19 | 631 | 640 | 631 | 640 | 2,000 | 6,400 |
1989-06-16 | 631 | 631 | 631 | 631 | 2,000 | 6,310 |
1989-06-15 | 641 | 641 | 640 | 640 | 4,000 | 6,400 |
1989-06-14 | 636 | 641 | 636 | 641 | 4,000 | 6,410 |
1989-06-13 | 631 | 631 | 631 | 631 | 2,000 | 6,310 |
1989-06-12 | 630 | 631 | 630 | 631 | 6,000 | 6,310 |
1989-06-09 | 650 | 650 | 630 | 630 | 20,000 | 6,300 |
1989-06-08 | 644 | 644 | 641 | 644 | 9,000 | 6,440 |
1989-06-07 | 654 | 654 | 641 | 641 | 13,000 | 6,410 |
1989-06-06 | 655 | 655 | 650 | 654 | 11,000 | 6,540 |
1989-06-05 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
1989-06-02 | 656 | 660 | 653 | 653 | 5,000 | 6,530 |
1989-06-01 | 666 | 670 | 660 | 660 | 18,000 | 6,600 |
1989-05-31 | 666 | 666 | 663 | 665 | 17,000 | 6,650 |
1989-05-30 | 666 | 666 | 661 | 661 | 10,000 | 6,610 |
1989-05-29 | 670 | 678 | 666 | 666 | 5,000 | 6,660 |
1989-05-26 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
1989-05-25 | 680 | 680 | 669 | 675 | 25,000 | 6,750 |
1989-05-24 | 665 | 680 | 660 | 680 | 10,000 | 6,800 |
1989-05-23 | 680 | 680 | 665 | 670 | 15,000 | 6,700 |
1989-05-22 | 678 | 684 | 678 | 680 | 12,000 | 6,800 |
1989-05-19 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
1989-05-18 | 678 | 678 | 670 | 670 | 15,000 | 6,700 |
1989-05-17 | 687 | 687 | 675 | 680 | 16,000 | 6,800 |
1989-05-16 | 670 | 689 | 670 | 688 | 26,000 | 6,880 |
1989-05-15 | 670 | 670 | 666 | 667 | 13,000 | 6,670 |
1989-05-12 | 671 | 671 | 668 | 670 | 8,000 | 6,700 |
1989-05-11 | 678 | 680 | 665 | 665 | 20,000 | 6,650 |
1989-05-10 | 651 | 675 | 645 | 675 | 28,000 | 6,750 |
1989-05-09 | 645 | 650 | 641 | 650 | 15,000 | 6,500 |
1989-05-08 | 630 | 640 | 630 | 640 | 21,000 | 6,400 |
1989-05-02 | 600 | 619 | 600 | 619 | 6,000 | 6,190 |
1989-05-01 | 600 | 600 | 597 | 600 | 7,000 | 6,000 |
1989-04-27 | 600 | 600 | 595 | 595 | 10,000 | 5,950 |
1989-04-26 | 597 | 600 | 597 | 599 | 4,000 | 5,990 |
1989-04-25 | 592 | 597 | 592 | 597 | 2,000 | 5,970 |
1989-04-24 | 591 | 591 | 591 | 591 | 3,000 | 5,910 |
1989-04-21 | 591 | 600 | 591 | 600 | 3,000 | 6,000 |
1989-04-20 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
1989-04-19 | 590 | 591 | 590 | 591 | 3,000 | 5,910 |
1989-04-18 | 591 | 591 | 590 | 590 | 4,000 | 5,900 |
1989-04-17 | 600 | 601 | 590 | 590 | 6,000 | 5,900 |
1989-04-14 | 605 | 605 | 600 | 600 | 5,000 | 6,000 |
1989-04-13 | 600 | 610 | 600 | 610 | 6,000 | 6,100 |
1989-04-12 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
1989-04-11 | 610 | 610 | 600 | 600 | 4,000 | 6,000 |
1989-04-10 | 595 | 610 | 595 | 610 | 8,000 | 6,100 |
1989-04-07 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
1989-04-06 | 605 | 605 | 593 | 593 | 2,000 | 5,930 |
1989-04-05 | 619 | 619 | 600 | 600 | 8,000 | 6,000 |
1989-04-04 | 600 | 620 | 600 | 620 | 6,000 | 6,200 |
1989-04-03 | 600 | 600 | 596 | 600 | 4,000 | 6,000 |
1989-03-31 | 595 | 600 | 590 | 590 | 7,000 | 5,900 |
1989-03-30 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
1989-03-28 | 583 | 600 | 583 | 600 | 5,000 | 6,000 |
1989-03-27 | 620 | 620 | 620 | 620 | 8,000 | 5,904.76 |
1989-03-24 | 644 | 644 | 640 | 640 | 20,000 | 6,095.24 |
1989-03-23 | 645 | 650 | 640 | 644 | 8,000 | 6,133.33 |
1989-03-22 | 650 | 650 | 645 | 645 | 5,000 | 6,142.86 |
1989-03-20 | 644 | 644 | 643 | 644 | 7,000 | 6,133.33 |
1989-03-17 | 645 | 645 | 643 | 644 | 10,000 | 6,133.33 |
1989-03-16 | 655 | 655 | 650 | 655 | 14,000 | 6,238.10 |
1989-03-15 | 651 | 655 | 651 | 655 | 8,000 | 6,238.10 |
1989-03-14 | 650 | 655 | 650 | 650 | 4,000 | 6,190.48 |
1989-03-13 | 650 | 655 | 650 | 650 | 8,000 | 6,190.48 |
1989-03-10 | 645 | 655 | 645 | 655 | 20,000 | 6,238.10 |
1989-03-09 | 650 | 650 | 646 | 646 | 8,000 | 6,152.38 |
1989-03-08 | 645 | 650 | 645 | 650 | 14,000 | 6,190.48 |
1989-03-07 | 649 | 649 | 649 | 649 | 2,000 | 6,180.95 |
1989-03-06 | 651 | 651 | 645 | 645 | 8,000 | 6,142.86 |
1989-03-03 | 650 | 650 | 645 | 650 | 6,000 | 6,190.48 |
1989-03-02 | 643 | 645 | 643 | 645 | 8,000 | 6,142.86 |
1989-03-01 | 646 | 650 | 643 | 643 | 8,000 | 6,123.81 |
1989-02-28 | 645 | 650 | 643 | 643 | 11,000 | 6,123.81 |
1989-02-27 | 643 | 659 | 643 | 643 | 16,000 | 6,123.81 |
1989-02-23 | 642 | 650 | 642 | 642 | 24,000 | 6,114.29 |
1989-02-22 | 641 | 650 | 640 | 640 | 18,000 | 6,095.24 |
1989-02-21 | 641 | 644 | 640 | 640 | 16,000 | 6,095.24 |
1989-02-20 | 655 | 655 | 640 | 640 | 16,000 | 6,095.24 |
1989-02-17 | 651 | 652 | 650 | 650 | 9,000 | 6,190.48 |
1989-02-16 | 650 | 650 | 650 | 650 | 1,000 | 6,190.48 |
1989-02-15 | 660 | 665 | 650 | 650 | 29,000 | 6,190.48 |
1989-02-14 | 660 | 665 | 660 | 660 | 23,000 | 6,285.71 |
1989-02-13 | 660 | 665 | 660 | 665 | 20,000 | 6,333.33 |
1989-02-10 | 660 | 660 | 652 | 660 | 8,000 | 6,285.71 |
1989-02-09 | 647 | 668 | 647 | 660 | 38,000 | 6,285.71 |
1989-02-08 | 670 | 678 | 670 | 670 | 10,000 | 6,380.95 |
1989-02-07 | 665 | 679 | 665 | 666 | 25,000 | 6,342.86 |
1989-02-06 | 679 | 679 | 665 | 665 | 11,000 | 6,333.33 |
1989-02-03 | 665 | 670 | 665 | 670 | 21,000 | 6,380.95 |
1989-02-02 | 660 | 680 | 655 | 665 | 20,000 | 6,333.33 |
1989-02-01 | 679 | 679 | 655 | 655 | 27,000 | 6,238.10 |
1989-01-31 | 684 | 684 | 673 | 680 | 29,000 | 6,476.19 |
1989-01-30 | 685 | 685 | 678 | 684 | 47,000 | 6,514.29 |
1989-01-28 | 680 | 690 | 680 | 685 | 31,000 | 6,523.81 |
1989-01-27 | 650 | 694 | 650 | 680 | 63,000 | 6,476.19 |
1989-01-26 | 635 | 650 | 635 | 640 | 53,000 | 6,095.24 |
1989-01-25 | 630 | 635 | 630 | 635 | 19,000 | 6,047.62 |
1989-01-24 | 630 | 630 | 625 | 630 | 19,000 | 6,000 |
1989-01-23 | 630 | 635 | 630 | 630 | 8,000 | 6,000 |
1989-01-20 | 630 | 630 | 630 | 630 | 10,000 | 6,000 |
1989-01-19 | 628 | 640 | 620 | 639 | 14,000 | 6,085.71 |
1989-01-18 | 632 | 641 | 630 | 630 | 29,000 | 6,000 |
1989-01-17 | 629 | 630 | 629 | 630 | 17,000 | 6,000 |
1989-01-13 | 620 | 620 | 600 | 610 | 24,000 | 5,809.52 |
1989-01-12 | 591 | 600 | 591 | 600 | 17,000 | 5,714.29 |
1989-01-11 | 580 | 585 | 580 | 580 | 6,000 | 5,523.81 |
1989-01-10 | 575 | 575 | 575 | 575 | 1,000 | 5,476.19 |
1989-01-09 | 561 | 575 | 561 | 575 | 6,000 | 5,476.19 |
1989-01-06 | 565 | 565 | 561 | 561 | 11,000 | 5,342.86 |
1989-01-05 | 565 | 567 | 561 | 565 | 17,000 | 5,380.95 |
1989-01-04 | 570 | 570 | 564 | 564 | 5,000 | 5,371.43 |
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