6439 中日本鋳工(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 491 | 491 | 490 | 490 | 4,000 | 4,900 |
| 1990-12-26 | 493 | 493 | 490 | 493 | 7,000 | 4,930 |
| 1990-12-25 | 492 | 498 | 492 | 498 | 5,000 | 4,980 |
| 1990-12-21 | 500 | 500 | 490 | 490 | 7,000 | 4,900 |
| 1990-12-20 | 505 | 510 | 500 | 510 | 8,000 | 5,100 |
| 1990-12-19 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1990-12-18 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1990-12-17 | 520 | 520 | 510 | 510 | 6,000 | 5,100 |
| 1990-12-14 | 523 | 523 | 515 | 515 | 3,000 | 5,150 |
| 1990-12-13 | 520 | 520 | 509 | 510 | 10,000 | 5,100 |
| 1990-12-12 | 510 | 520 | 510 | 520 | 2,000 | 5,200 |
| 1990-12-11 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1990-12-10 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1990-12-07 | 480 | 500 | 480 | 500 | 10,000 | 5,000 |
| 1990-12-06 | 485 | 485 | 475 | 480 | 13,000 | 4,800 |
| 1990-12-05 | 485 | 485 | 470 | 470 | 7,000 | 4,700 |
| 1990-12-04 | 495 | 495 | 490 | 490 | 4,000 | 4,900 |
| 1990-12-03 | 505 | 505 | 500 | 500 | 6,000 | 5,000 |
| 1990-11-30 | 490 | 500 | 490 | 500 | 2,000 | 5,000 |
| 1990-11-29 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1990-11-28 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1990-11-27 | 517 | 517 | 500 | 500 | 16,000 | 5,000 |
| 1990-11-26 | 510 | 520 | 510 | 517 | 6,000 | 5,170 |
| 1990-11-22 | 500 | 520 | 500 | 520 | 8,000 | 5,200 |
| 1990-11-21 | 520 | 520 | 500 | 500 | 7,000 | 5,000 |
| 1990-11-20 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1990-11-19 | 534 | 534 | 525 | 525 | 4,000 | 5,250 |
| 1990-11-16 | 550 | 550 | 544 | 544 | 2,000 | 5,440 |
| 1990-11-15 | 550 | 550 | 545 | 550 | 5,000 | 5,500 |
| 1990-11-14 | 549 | 550 | 543 | 543 | 9,000 | 5,430 |
| 1990-11-13 | 559 | 559 | 550 | 550 | 5,000 | 5,500 |
| 1990-11-08 | 545 | 545 | 539 | 539 | 2,000 | 5,390 |
| 1990-11-07 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1990-11-06 | 570 | 570 | 570 | 570 | 8,000 | 5,700 |
| 1990-11-05 | 576 | 576 | 570 | 570 | 3,000 | 5,700 |
| 1990-11-02 | 564 | 564 | 564 | 564 | 2,000 | 5,640 |
| 1990-11-01 | 585 | 585 | 570 | 570 | 6,000 | 5,700 |
| 1990-10-31 | 599 | 599 | 585 | 585 | 8,000 | 5,850 |
| 1990-10-30 | 605 | 610 | 600 | 600 | 9,000 | 6,000 |
| 1990-10-29 | 610 | 610 | 600 | 605 | 8,000 | 6,050 |
| 1990-10-26 | 621 | 621 | 605 | 605 | 28,000 | 6,050 |
| 1990-10-25 | 605 | 615 | 605 | 615 | 28,000 | 6,150 |
| 1990-10-24 | 589 | 590 | 585 | 590 | 31,000 | 5,900 |
| 1990-10-23 | 565 | 581 | 565 | 580 | 35,000 | 5,800 |
| 1990-10-22 | 540 | 560 | 540 | 550 | 44,000 | 5,500 |
| 1990-10-19 | 508 | 525 | 508 | 525 | 39,000 | 5,250 |
| 1990-10-18 | 515 | 517 | 500 | 505 | 59,000 | 5,050 |
| 1990-10-17 | 514 | 515 | 512 | 515 | 29,000 | 5,150 |
| 1990-10-16 | 515 | 515 | 510 | 512 | 33,000 | 5,120 |
| 1990-10-15 | 520 | 523 | 520 | 520 | 22,000 | 5,200 |
| 1990-10-12 | 518 | 520 | 518 | 520 | 4,000 | 5,200 |
| 1990-10-11 | 535 | 535 | 521 | 526 | 16,000 | 5,260 |
| 1990-10-09 | 521 | 530 | 521 | 530 | 11,000 | 5,300 |
| 1990-10-08 | 518 | 523 | 518 | 520 | 12,000 | 5,200 |
| 1990-10-05 | 517 | 520 | 517 | 518 | 6,000 | 5,180 |
| 1990-10-04 | 525 | 527 | 525 | 527 | 4,000 | 5,270 |
| 1990-10-03 | 539 | 540 | 525 | 530 | 12,000 | 5,300 |
| 1990-10-02 | 540 | 545 | 535 | 545 | 10,000 | 5,450 |
| 1990-09-28 | 599 | 599 | 570 | 575 | 8,000 | 5,750 |
| 1990-09-26 | 620 | 620 | 610 | 610 | 5,000 | 6,100 |
| 1990-09-25 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1990-09-21 | 625 | 625 | 620 | 620 | 8,000 | 6,200 |
| 1990-09-20 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1990-09-19 | 630 | 630 | 620 | 620 | 4,000 | 6,200 |
| 1990-09-18 | 635 | 635 | 630 | 630 | 6,000 | 6,300 |
| 1990-09-17 | 639 | 640 | 639 | 640 | 4,000 | 6,400 |
| 1990-09-14 | 640 | 640 | 639 | 639 | 5,000 | 6,390 |
| 1990-09-13 | 640 | 640 | 639 | 639 | 2,000 | 6,390 |
| 1990-09-12 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1990-09-11 | 646 | 647 | 646 | 647 | 4,000 | 6,470 |
| 1990-09-10 | 645 | 645 | 640 | 640 | 6,000 | 6,400 |
| 1990-09-06 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1990-09-05 | 675 | 675 | 675 | 675 | 5,000 | 6,750 |
| 1990-09-04 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1990-09-03 | 675 | 675 | 675 | 675 | 13,000 | 6,750 |
| 1990-08-31 | 670 | 675 | 670 | 675 | 11,000 | 6,750 |
| 1990-08-30 | 675 | 675 | 670 | 671 | 7,000 | 6,710 |
| 1990-08-29 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1990-08-28 | 660 | 660 | 655 | 660 | 15,000 | 6,600 |
| 1990-08-27 | 660 | 664 | 655 | 655 | 7,000 | 6,550 |
| 1990-08-24 | 665 | 665 | 665 | 665 | 7,000 | 6,650 |
| 1990-08-20 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1990-08-17 | 745 | 745 | 745 | 745 | 3,000 | 7,450 |
| 1990-08-16 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1990-08-15 | 739 | 755 | 739 | 755 | 5,000 | 7,550 |
| 1990-08-14 | 740 | 740 | 739 | 739 | 7,000 | 7,390 |
| 1990-08-13 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1990-08-10 | 770 | 770 | 765 | 770 | 6,000 | 7,700 |
| 1990-08-09 | 790 | 790 | 780 | 780 | 4,000 | 7,800 |
| 1990-08-08 | 790 | 790 | 785 | 785 | 9,000 | 7,850 |
| 1990-08-03 | 840 | 840 | 825 | 825 | 4,000 | 8,250 |
| 1990-08-02 | 845 | 845 | 840 | 840 | 10,000 | 8,400 |
| 1990-08-01 | 839 | 841 | 839 | 841 | 19,000 | 8,410 |
| 1990-07-31 | 830 | 839 | 830 | 839 | 8,000 | 8,390 |
| 1990-07-30 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1990-07-27 | 860 | 860 | 845 | 845 | 15,000 | 8,450 |
| 1990-07-26 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1990-07-25 | 865 | 865 | 860 | 861 | 4,000 | 8,610 |
| 1990-07-23 | 880 | 880 | 880 | 880 | 10,000 | 8,800 |
| 1990-07-20 | 880 | 893 | 880 | 888 | 4,000 | 8,880 |
| 1990-07-19 | 890 | 890 | 880 | 880 | 5,000 | 8,800 |
| 1990-07-18 | 901 | 901 | 890 | 890 | 17,000 | 8,900 |
| 1990-07-17 | 910 | 910 | 891 | 891 | 8,000 | 8,910 |
| 1990-07-16 | 918 | 919 | 916 | 919 | 13,000 | 9,190 |
| 1990-07-13 | 925 | 926 | 920 | 920 | 16,000 | 9,200 |
| 1990-07-12 | 947 | 949 | 925 | 925 | 34,000 | 9,250 |
| 1990-07-11 | 929 | 949 | 910 | 949 | 97,000 | 9,490 |
| 1990-07-10 | 921 | 930 | 920 | 930 | 78,000 | 9,300 |
| 1990-07-09 | 920 | 930 | 910 | 910 | 128,000 | 9,100 |
| 1990-07-06 | 880 | 920 | 880 | 910 | 88,000 | 9,100 |
| 1990-07-05 | 857 | 860 | 840 | 850 | 30,000 | 8,500 |
| 1990-07-04 | 850 | 850 | 850 | 850 | 21,000 | 8,500 |
| 1990-07-03 | 840 | 850 | 840 | 850 | 16,000 | 8,500 |
| 1990-06-29 | 802 | 818 | 802 | 817 | 8,000 | 8,170 |
| 1990-06-28 | 795 | 805 | 795 | 800 | 12,000 | 8,000 |
| 1990-06-27 | 795 | 795 | 790 | 795 | 12,000 | 7,950 |
| 1990-06-26 | 800 | 800 | 790 | 790 | 5,000 | 7,900 |
| 1990-06-25 | 826 | 826 | 825 | 825 | 6,000 | 8,250 |
| 1990-06-22 | 825 | 830 | 825 | 825 | 5,000 | 8,250 |
| 1990-06-19 | 865 | 865 | 860 | 860 | 16,000 | 8,600 |
| 1990-06-18 | 850 | 860 | 850 | 860 | 29,000 | 8,600 |
| 1990-06-15 | 815 | 845 | 815 | 845 | 24,000 | 8,450 |
| 1990-06-14 | 810 | 810 | 805 | 805 | 7,000 | 8,050 |
| 1990-06-13 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1990-06-11 | 790 | 790 | 790 | 790 | 5,000 | 7,900 |
| 1990-06-08 | 790 | 800 | 790 | 790 | 14,000 | 7,900 |
| 1990-06-07 | 800 | 800 | 790 | 790 | 14,000 | 7,900 |
| 1990-06-06 | 800 | 800 | 790 | 795 | 21,000 | 7,950 |
| 1990-06-05 | 796 | 800 | 796 | 800 | 5,000 | 8,000 |
| 1990-06-04 | 785 | 790 | 785 | 790 | 4,000 | 7,900 |
| 1990-06-01 | 785 | 790 | 780 | 780 | 21,000 | 7,800 |
| 1990-05-31 | 775 | 785 | 770 | 770 | 5,000 | 7,700 |
| 1990-05-29 | 775 | 775 | 775 | 775 | 4,000 | 7,750 |
| 1990-05-28 | 795 | 795 | 795 | 795 | 4,000 | 7,950 |
| 1990-05-25 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1990-05-24 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1990-05-23 | 806 | 806 | 800 | 800 | 3,000 | 8,000 |
| 1990-05-22 | 800 | 810 | 800 | 810 | 9,000 | 8,100 |
| 1990-05-21 | 785 | 800 | 785 | 800 | 4,000 | 8,000 |
| 1990-05-17 | 818 | 818 | 800 | 800 | 6,000 | 8,000 |
| 1990-05-16 | 819 | 820 | 819 | 820 | 3,000 | 8,200 |
| 1990-05-15 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1990-05-14 | 820 | 820 | 810 | 810 | 4,000 | 8,100 |
| 1990-05-11 | 768 | 811 | 768 | 810 | 16,000 | 8,100 |
| 1990-05-10 | 768 | 768 | 760 | 761 | 3,000 | 7,610 |
| 1990-05-09 | 754 | 754 | 754 | 754 | 6,000 | 7,540 |
| 1990-05-08 | 710 | 729 | 710 | 729 | 8,000 | 7,290 |
| 1990-05-07 | 695 | 710 | 695 | 710 | 3,000 | 7,100 |
| 1990-05-02 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1990-05-01 | 680 | 680 | 675 | 675 | 10,000 | 6,750 |
| 1990-04-27 | 670 | 680 | 670 | 680 | 8,000 | 6,800 |
| 1990-04-26 | 700 | 700 | 690 | 690 | 9,000 | 6,900 |
| 1990-04-25 | 695 | 700 | 690 | 690 | 17,000 | 6,900 |
| 1990-04-24 | 698 | 698 | 690 | 690 | 18,000 | 6,900 |
| 1990-04-23 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1990-04-20 | 695 | 695 | 690 | 690 | 10,000 | 6,900 |
| 1990-04-19 | 681 | 685 | 680 | 685 | 4,000 | 6,850 |
| 1990-04-18 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1990-04-17 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1990-04-16 | 685 | 695 | 685 | 690 | 5,000 | 6,900 |
| 1990-04-13 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1990-04-12 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1990-04-11 | 680 | 680 | 679 | 680 | 8,000 | 6,800 |
| 1990-04-10 | 701 | 701 | 690 | 690 | 10,000 | 6,900 |
| 1990-04-09 | 681 | 693 | 680 | 693 | 18,000 | 6,930 |
| 1990-04-06 | 680 | 680 | 680 | 680 | 14,000 | 6,800 |
| 1990-04-04 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1990-04-02 | 790 | 790 | 790 | 790 | 7,000 | 7,900 |
| 1990-03-30 | 805 | 805 | 800 | 800 | 7,000 | 8,000 |
| 1990-03-29 | 800 | 800 | 800 | 800 | 7,000 | 8,000 |
| 1990-03-28 | 800 | 800 | 790 | 800 | 21,000 | 8,000 |
| 1990-03-27 | 795 | 805 | 790 | 805 | 14,000 | 8,050 |
| 1990-03-26 | 800 | 815 | 800 | 815 | 6,000 | 8,150 |
| 1990-03-23 | 790 | 799 | 790 | 790 | 12,000 | 7,900 |
| 1990-03-22 | 820 | 820 | 810 | 810 | 21,000 | 8,100 |
| 1990-03-20 | 796 | 820 | 796 | 820 | 35,000 | 8,200 |
| 1990-03-16 | 815 | 821 | 815 | 821 | 14,000 | 8,210 |
| 1990-03-15 | 832 | 833 | 820 | 821 | 23,000 | 8,210 |
| 1990-03-14 | 855 | 855 | 832 | 832 | 50,000 | 8,320 |
| 1990-03-13 | 870 | 870 | 865 | 865 | 8,000 | 8,650 |
| 1990-03-12 | 870 | 870 | 865 | 870 | 15,000 | 8,700 |
| 1990-03-09 | 876 | 876 | 870 | 870 | 9,000 | 8,700 |
| 1990-03-08 | 881 | 881 | 876 | 876 | 22,000 | 8,760 |
| 1990-03-07 | 885 | 890 | 885 | 885 | 23,000 | 8,850 |
| 1990-03-06 | 875 | 885 | 875 | 885 | 13,000 | 8,850 |
| 1990-03-05 | 880 | 885 | 880 | 885 | 5,000 | 8,850 |
| 1990-03-02 | 888 | 888 | 880 | 880 | 3,000 | 8,800 |
| 1990-03-01 | 895 | 900 | 880 | 890 | 10,000 | 8,900 |
| 1990-02-28 | 890 | 895 | 881 | 895 | 17,000 | 8,950 |
| 1990-02-27 | 875 | 885 | 875 | 880 | 16,000 | 8,800 |
| 1990-02-23 | 909 | 909 | 900 | 900 | 10,000 | 9,000 |
| 1990-02-22 | 920 | 920 | 910 | 910 | 16,000 | 9,100 |
| 1990-02-21 | 940 | 940 | 930 | 930 | 7,000 | 9,300 |
| 1990-02-20 | 948 | 948 | 934 | 934 | 9,000 | 9,340 |
| 1990-02-19 | 946 | 950 | 938 | 950 | 57,000 | 9,500 |
| 1990-02-16 | 939 | 940 | 934 | 935 | 23,000 | 9,350 |
| 1990-02-15 | 960 | 960 | 940 | 945 | 18,000 | 9,450 |
| 1990-02-14 | 970 | 975 | 960 | 960 | 26,000 | 9,600 |
| 1990-02-13 | 980 | 990 | 975 | 980 | 31,000 | 9,800 |
| 1990-02-09 | 936 | 1,000 | 935 | 1,000 | 261,000 | 10,000 |
| 1990-02-08 | 920 | 941 | 920 | 930 | 90,000 | 9,300 |
| 1990-02-07 | 900 | 920 | 897 | 915 | 47,000 | 9,150 |
| 1990-02-06 | 897 | 900 | 895 | 897 | 25,000 | 8,970 |
| 1990-02-05 | 901 | 901 | 895 | 895 | 11,000 | 8,950 |
| 1990-02-02 | 900 | 900 | 895 | 900 | 27,000 | 9,000 |
| 1990-02-01 | 890 | 900 | 885 | 900 | 20,000 | 9,000 |
| 1990-01-31 | 890 | 899 | 880 | 899 | 8,000 | 8,990 |
| 1990-01-30 | 900 | 900 | 900 | 900 | 18,000 | 9,000 |
| 1990-01-29 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1990-01-26 | 899 | 900 | 895 | 900 | 9,000 | 9,000 |
| 1990-01-25 | 900 | 900 | 895 | 900 | 5,000 | 9,000 |
| 1990-01-24 | 900 | 900 | 890 | 900 | 11,000 | 9,000 |
| 1990-01-23 | 900 | 910 | 900 | 900 | 9,000 | 9,000 |
| 1990-01-22 | 901 | 906 | 901 | 901 | 5,000 | 9,010 |
| 1990-01-19 | 920 | 920 | 900 | 900 | 14,000 | 9,000 |
| 1990-01-18 | 920 | 920 | 900 | 915 | 13,000 | 9,150 |
| 1990-01-17 | 890 | 920 | 890 | 920 | 57,000 | 9,200 |
| 1990-01-16 | 905 | 910 | 891 | 891 | 24,000 | 8,910 |
| 1990-01-12 | 913 | 915 | 907 | 907 | 43,000 | 9,070 |
| 1990-01-11 | 918 | 918 | 910 | 910 | 28,000 | 9,100 |
| 1990-01-10 | 920 | 930 | 900 | 918 | 40,000 | 9,180 |
| 1990-01-09 | 940 | 950 | 924 | 930 | 200,000 | 9,300 |
| 1990-01-08 | 900 | 930 | 900 | 930 | 226,000 | 9,300 |
| 1990-01-05 | 870 | 899 | 870 | 890 | 121,000 | 8,900 |
| 1990-01-04 | 856 | 865 | 856 | 865 | 12,000 | 8,650 |
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
