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
1989-12-2984585084585012,0008,500
1989-12-2883585083584516,0008,450
1989-12-2785085084584518,0008,450
1989-12-268408408408406,0008,400
1989-12-2585085084084010,0008,400
1989-12-2284984983584526,0008,450
1989-12-2185185184284215,0008,420
1989-12-2086286284585040,0008,500
1989-12-1986586586086031,0008,600
1989-12-1887188087087883,0008,780
1989-12-1585687085387045,0008,700
1989-12-1486086085085361,0008,530
1989-12-1386086085085013,0008,500
1989-12-1286086285085029,0008,500
1989-12-1186087586086566,0008,650
1989-12-08821860821860146,0008,600
1989-12-0781082081082060,0008,200
1989-12-0680580880580813,0008,080
1989-12-0580681080181023,0008,100
1989-12-0481081080180118,0008,010
1989-12-0182082081081083,0008,100
1989-11-3081582081581627,0008,160
1989-11-2981181481081424,0008,140
1989-11-2881081080681054,0008,100
1989-11-2780580980580917,0008,090
1989-11-2480580580580513,0008,050
1989-11-2280581080180517,0008,050
1989-11-2181081080581027,0008,100
1989-11-2081081081081027,0008,100
1989-11-1781081080281025,0008,100
1989-11-1680281080181025,0008,100
1989-11-1580180280180113,0008,010
1989-11-1482082080081018,0008,100
1989-11-138108208108209,0008,200
1989-11-1081481581081027,0008,100
1989-11-0981181580681541,0008,150
1989-11-0880081880080561,0008,050
1989-11-0779780079580049,0008,000
1989-11-0679580079580011,0008,000
1989-11-0277078077078022,0007,800
1989-11-017717717717711,0007,710
1989-10-317607607607607,0007,600
1989-10-307717717717715,0007,710
1989-10-277857857857853,0007,850
1989-10-2680080079079019,0007,900
1989-10-2579580079580038,0008,000
1989-10-2480080079880038,0008,000
1989-10-2380180279779729,0007,970
1989-10-2080080079479513,0007,950
1989-10-1980981080180132,0008,010
1989-10-1878679978179938,0007,990
1989-10-1777578877578525,0007,850
1989-10-1677577577577510,0007,750
1989-10-1380180579680041,0008,000
1989-10-1281582080080249,0008,020
1989-10-1181882581582079,0008,200
1989-10-0981082080181553,0008,150
1989-10-0681581579579550,0007,950
1989-10-05770820770820233,0008,200
1989-10-0474576474476456,0007,640
1989-10-0374675074274217,0007,420
1989-10-0274075074075020,0007,500
1989-09-2974574574074017,0007,400
1989-09-2874874873874527,0007,450
1989-09-2773374873074823,0007,480
1989-09-2673374573073022,0007,300
1989-09-257347347347346,0007,340
1989-09-2274074073873930,0007,390
1989-09-2174074573873827,0007,380
1989-09-2073174073173847,0007,380
1989-09-1973874073073023,0007,300
1989-09-1873074073073614,0007,360
1989-09-1472073072073011,0007,300
1989-09-137107207107207,0007,200
1989-09-127057107007106,0007,100
1989-09-1171271270070012,0007,000
1989-09-0871571571071229,0007,120
1989-09-0772872872072020,0007,200
1989-09-0673073072172115,0007,210
1989-09-0573373372073011,0007,300
1989-09-047357357307355,0007,350
1989-09-0173573573073023,0007,300
1989-08-3173073572573023,0007,300
1989-08-3074774773073018,0007,300
1989-08-2976076074975068,0007,500
1989-08-2876976975476089,0007,600
1989-08-25730777730770237,0007,700
1989-08-2472073072072733,0007,270
1989-08-2372073572072077,0007,200
1989-08-2272072071071612,0007,160
1989-08-2172272772072010,0007,200
1989-08-1872373072372920,0007,290
1989-08-1773073072072016,0007,200
1989-08-1671073071073046,0007,300
1989-08-1571071070270515,0007,050
1989-08-147157207157207,0007,200
1989-08-1172572972072569,0007,250
1989-08-1073373572572588,0007,250
1989-08-09730735725733149,0007,330
1989-08-0868570368570093,0007,000
1989-08-0767568567567810,0006,780
1989-08-046756756706756,0006,750
1989-08-0367567567567513,0006,750
1989-08-0267567567167526,0006,750
1989-08-0167567567167517,0006,750
1989-07-316706806706756,0006,750
1989-07-286706736706709,0006,700
1989-07-2765067565067043,0006,700
1989-07-2665665665565511,0006,550
1989-07-256506506506507,0006,500
1989-07-246506506506501,0006,500
1989-07-216486486486482,0006,480
1989-07-206516516516513,0006,510
1989-07-1964865064865010,0006,500
1989-07-186506506506507,0006,500
1989-07-176506576506573,0006,570
1989-07-146606606596604,0006,600
1989-07-1365866065066013,0006,600
1989-07-1264965864565013,0006,500
1989-07-116306506306506,0006,500
1989-07-076256256256252,0006,250
1989-07-0662062061462021,0006,200
1989-07-056216216206203,0006,200
1989-07-046246246216218,0006,210
1989-07-036246246246243,0006,240
1989-06-306256256236233,0006,230
1989-06-296396396396391,0006,390
1989-06-286396396256254,0006,250
1989-06-276306306306304,0006,300
1989-06-266236236236231,0006,230
1989-06-236306306236236,0006,230
1989-06-2163063062262213,0006,220
1989-06-206406406306304,0006,300
1989-06-196316406316402,0006,400
1989-06-166316316316312,0006,310
1989-06-156416416406404,0006,400
1989-06-146366416366414,0006,410
1989-06-136316316316312,0006,310
1989-06-126306316306316,0006,310
1989-06-0965065063063020,0006,300
1989-06-086446446416449,0006,440
1989-06-0765465464164113,0006,410
1989-06-0665565565065411,0006,540
1989-06-056606606606602,0006,600
1989-06-026566606536535,0006,530
1989-06-0166667066066018,0006,600
1989-05-3166666666366517,0006,650
1989-05-3066666666166110,0006,610
1989-05-296706786666665,0006,660
1989-05-266656656656651,0006,650
1989-05-2568068066967525,0006,750
1989-05-2466568066068010,0006,800
1989-05-2368068066567015,0006,700
1989-05-2267868467868012,0006,800
1989-05-196756756756753,0006,750
1989-05-1867867867067015,0006,700
1989-05-1768768767568016,0006,800
1989-05-1667068967068826,0006,880
1989-05-1567067066666713,0006,670
1989-05-126716716686708,0006,700
1989-05-1167868066566520,0006,650
1989-05-1065167564567528,0006,750
1989-05-0964565064165015,0006,500
1989-05-0863064063064021,0006,400
1989-05-026006196006196,0006,190
1989-05-016006005976007,0006,000
1989-04-2760060059559510,0005,950
1989-04-265976005975994,0005,990
1989-04-255925975925972,0005,970
1989-04-245915915915913,0005,910
1989-04-215916005916003,0006,000
1989-04-205915915915911,0005,910
1989-04-195905915905913,0005,910
1989-04-185915915905904,0005,900
1989-04-176006015905906,0005,900
1989-04-146056056006005,0006,000
1989-04-136006106006106,0006,100
1989-04-126006006006002,0006,000
1989-04-116106106006004,0006,000
1989-04-105956105956108,0006,100
1989-04-076006006006002,0006,000
1989-04-066056055935932,0005,930
1989-04-056196196006008,0006,000
1989-04-046006206006206,0006,200
1989-04-036006005966004,0006,000
1989-03-315956005905907,0005,900
1989-03-305955955955951,0005,950
1989-03-285836005836005,0006,000
1989-03-276206206206208,0005,904.76
1989-03-2464464464064020,0006,095.24
1989-03-236456506406448,0006,133.33
1989-03-226506506456455,0006,142.86
1989-03-206446446436447,0006,133.33
1989-03-1764564564364410,0006,133.33
1989-03-1665565565065514,0006,238.10
1989-03-156516556516558,0006,238.10
1989-03-146506556506504,0006,190.48
1989-03-136506556506508,0006,190.48
1989-03-1064565564565520,0006,238.10
1989-03-096506506466468,0006,152.38
1989-03-0864565064565014,0006,190.48
1989-03-076496496496492,0006,180.95
1989-03-066516516456458,0006,142.86
1989-03-036506506456506,0006,190.48
1989-03-026436456436458,0006,142.86
1989-03-016466506436438,0006,123.81
1989-02-2864565064364311,0006,123.81
1989-02-2764365964364316,0006,123.81
1989-02-2364265064264224,0006,114.29
1989-02-2264165064064018,0006,095.24
1989-02-2164164464064016,0006,095.24
1989-02-2065565564064016,0006,095.24
1989-02-176516526506509,0006,190.48
1989-02-166506506506501,0006,190.48
1989-02-1566066565065029,0006,190.48
1989-02-1466066566066023,0006,285.71
1989-02-1366066566066520,0006,333.33
1989-02-106606606526608,0006,285.71
1989-02-0964766864766038,0006,285.71
1989-02-0867067867067010,0006,380.95
1989-02-0766567966566625,0006,342.86
1989-02-0667967966566511,0006,333.33
1989-02-0366567066567021,0006,380.95
1989-02-0266068065566520,0006,333.33
1989-02-0167967965565527,0006,238.10
1989-01-3168468467368029,0006,476.19
1989-01-3068568567868447,0006,514.29
1989-01-2868069068068531,0006,523.81
1989-01-2765069465068063,0006,476.19
1989-01-2663565063564053,0006,095.24
1989-01-2563063563063519,0006,047.62
1989-01-2463063062563019,0006,000
1989-01-236306356306308,0006,000
1989-01-2063063063063010,0006,000
1989-01-1962864062063914,0006,085.71
1989-01-1863264163063029,0006,000
1989-01-1762963062963017,0006,000
1989-01-1362062060061024,0005,809.52
1989-01-1259160059160017,0005,714.29
1989-01-115805855805806,0005,523.81
1989-01-105755755755751,0005,476.19
1989-01-095615755615756,0005,476.19
1989-01-0656556556156111,0005,342.86
1989-01-0556556756156517,0005,380.95
1989-01-045705705645645,0005,371.43

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