6439 中日本鋳工(株) の時系列データ [1991年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1991-12-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
1991-12-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
1991-12-25 | 429 | 450 | 429 | 450 | 6,000 | 4,500 |
1991-12-24 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
1991-12-20 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
1991-12-16 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
1991-12-13 | 450 | 460 | 450 | 450 | 6,000 | 4,500 |
1991-12-12 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
1991-12-11 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
1991-12-06 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
1991-12-05 | 450 | 450 | 440 | 440 | 3,000 | 4,400 |
1991-12-04 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
1991-12-02 | 468 | 470 | 468 | 470 | 5,000 | 4,700 |
1991-11-29 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
1991-11-28 | 468 | 468 | 468 | 468 | 3,000 | 4,680 |
1991-11-27 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
1991-11-26 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
1991-11-25 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
1991-11-19 | 505 | 505 | 505 | 505 | 22,000 | 5,050 |
1991-11-18 | 500 | 505 | 500 | 505 | 21,000 | 5,050 |
1991-11-15 | 515 | 515 | 510 | 515 | 19,000 | 5,150 |
1991-11-14 | 514 | 515 | 514 | 515 | 12,000 | 5,150 |
1991-11-13 | 515 | 519 | 515 | 515 | 26,000 | 5,150 |
1991-11-12 | 525 | 525 | 515 | 515 | 18,000 | 5,150 |
1991-11-11 | 520 | 525 | 520 | 525 | 14,000 | 5,250 |
1991-11-08 | 520 | 520 | 520 | 520 | 15,000 | 5,200 |
1991-11-07 | 520 | 520 | 520 | 520 | 14,000 | 5,200 |
1991-11-06 | 520 | 520 | 520 | 520 | 15,000 | 5,200 |
1991-11-05 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
1991-11-01 | 520 | 520 | 520 | 520 | 13,000 | 5,200 |
1991-10-31 | 520 | 520 | 520 | 520 | 9,000 | 5,200 |
1991-10-30 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
1991-10-29 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
1991-10-28 | 505 | 514 | 505 | 514 | 19,000 | 5,140 |
1991-10-25 | 505 | 505 | 500 | 500 | 9,000 | 5,000 |
1991-10-23 | 498 | 514 | 496 | 496 | 13,000 | 4,960 |
1991-10-22 | 499 | 499 | 495 | 495 | 32,000 | 4,950 |
1991-10-21 | 495 | 495 | 494 | 494 | 10,000 | 4,940 |
1991-10-18 | 485 | 490 | 485 | 490 | 23,000 | 4,900 |
1991-10-17 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
1991-10-16 | 485 | 486 | 480 | 480 | 9,000 | 4,800 |
1991-10-11 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
1991-10-08 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
1991-10-07 | 490 | 490 | 483 | 483 | 5,000 | 4,830 |
1991-10-04 | 486 | 490 | 486 | 490 | 3,000 | 4,900 |
1991-10-03 | 482 | 482 | 482 | 482 | 4,000 | 4,820 |
1991-10-02 | 480 | 482 | 480 | 482 | 5,000 | 4,820 |
1991-10-01 | 486 | 486 | 480 | 480 | 5,000 | 4,800 |
1991-09-30 | 485 | 485 | 484 | 484 | 2,000 | 4,840 |
1991-09-27 | 503 | 503 | 480 | 482 | 9,000 | 4,820 |
1991-09-25 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
1991-09-20 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
1991-09-19 | 485 | 485 | 480 | 480 | 5,000 | 4,800 |
1991-09-18 | 485 | 490 | 485 | 486 | 9,000 | 4,860 |
1991-09-17 | 473 | 480 | 472 | 480 | 7,000 | 4,800 |
1991-09-13 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
1991-09-12 | 484 | 484 | 480 | 480 | 3,000 | 4,800 |
1991-09-10 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
1991-09-09 | 490 | 490 | 489 | 489 | 2,000 | 4,890 |
1991-09-06 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
1991-09-05 | 495 | 495 | 480 | 480 | 3,000 | 4,800 |
1991-09-04 | 485 | 495 | 485 | 495 | 2,000 | 4,950 |
1991-09-03 | 483 | 485 | 483 | 485 | 4,000 | 4,850 |
1991-08-30 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
1991-08-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
1991-08-27 | 468 | 468 | 468 | 468 | 4,000 | 4,680 |
1991-08-26 | 481 | 482 | 481 | 481 | 7,000 | 4,810 |
1991-08-23 | 481 | 481 | 480 | 480 | 14,000 | 4,800 |
1991-08-22 | 480 | 485 | 480 | 480 | 5,000 | 4,800 |
1991-08-21 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
1991-08-16 | 510 | 520 | 510 | 520 | 3,000 | 5,200 |
1991-08-15 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
1991-08-09 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
1991-08-08 | 540 | 540 | 530 | 530 | 3,000 | 5,300 |
1991-08-05 | 521 | 521 | 521 | 521 | 5,000 | 5,210 |
1991-08-02 | 525 | 525 | 520 | 520 | 3,000 | 5,200 |
1991-07-31 | 545 | 550 | 545 | 550 | 3,000 | 5,500 |
1991-07-30 | 540 | 550 | 540 | 550 | 18,000 | 5,500 |
1991-07-25 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
1991-07-24 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
1991-07-22 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
1991-07-19 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
1991-07-18 | 540 | 550 | 535 | 550 | 5,000 | 5,500 |
1991-07-17 | 557 | 560 | 550 | 550 | 6,000 | 5,500 |
1991-07-16 | 550 | 557 | 550 | 550 | 8,000 | 5,500 |
1991-07-15 | 530 | 540 | 530 | 540 | 3,000 | 5,400 |
1991-07-12 | 525 | 530 | 525 | 530 | 6,000 | 5,300 |
1991-07-11 | 530 | 540 | 525 | 525 | 15,000 | 5,250 |
1991-07-10 | 520 | 525 | 520 | 525 | 4,000 | 5,250 |
1991-07-05 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
1991-07-04 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
1991-07-03 | 557 | 557 | 557 | 557 | 2,000 | 5,570 |
1991-07-01 | 565 | 565 | 550 | 550 | 7,000 | 5,500 |
1991-06-28 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
1991-06-27 | 565 | 565 | 565 | 565 | 4,000 | 5,650 |
1991-06-26 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
1991-06-25 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
1991-06-24 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
1991-06-21 | 566 | 566 | 566 | 566 | 2,000 | 5,660 |
1991-06-20 | 570 | 570 | 566 | 566 | 4,000 | 5,660 |
1991-06-19 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
1991-06-18 | 572 | 574 | 570 | 570 | 3,000 | 5,700 |
1991-06-17 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
1991-06-14 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
1991-06-13 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
1991-06-12 | 577 | 577 | 577 | 577 | 2,000 | 5,770 |
1991-06-11 | 577 | 577 | 577 | 577 | 2,000 | 5,770 |
1991-06-07 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
1991-06-06 | 580 | 580 | 575 | 575 | 2,000 | 5,750 |
1991-06-03 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
1991-05-31 | 585 | 590 | 585 | 590 | 2,000 | 5,900 |
1991-05-30 | 580 | 590 | 580 | 590 | 2,000 | 5,900 |
1991-05-29 | 575 | 575 | 575 | 575 | 7,000 | 5,750 |
1991-05-28 | 579 | 579 | 575 | 575 | 3,000 | 5,750 |
1991-05-24 | 602 | 602 | 600 | 600 | 9,000 | 6,000 |
1991-05-23 | 605 | 605 | 603 | 603 | 3,000 | 6,030 |
1991-05-22 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
1991-05-21 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
1991-05-20 | 600 | 605 | 600 | 605 | 2,000 | 6,050 |
1991-05-17 | 605 | 610 | 605 | 607 | 3,000 | 6,070 |
1991-05-16 | 605 | 605 | 600 | 605 | 4,000 | 6,050 |
1991-05-15 | 612 | 612 | 611 | 611 | 4,000 | 6,110 |
1991-05-14 | 620 | 625 | 617 | 617 | 14,000 | 6,170 |
1991-05-13 | 615 | 620 | 615 | 620 | 17,000 | 6,200 |
1991-05-10 | 619 | 620 | 619 | 620 | 4,000 | 6,200 |
1991-05-09 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
1991-05-08 | 625 | 625 | 615 | 615 | 8,000 | 6,150 |
1991-05-07 | 615 | 625 | 615 | 625 | 4,000 | 6,250 |
1991-05-02 | 625 | 625 | 616 | 625 | 12,000 | 6,250 |
1991-05-01 | 620 | 625 | 620 | 625 | 8,000 | 6,250 |
1991-04-30 | 615 | 616 | 615 | 616 | 3,000 | 6,160 |
1991-04-26 | 615 | 616 | 615 | 615 | 5,000 | 6,150 |
1991-04-25 | 610 | 615 | 610 | 615 | 6,000 | 6,150 |
1991-04-24 | 620 | 620 | 610 | 610 | 5,000 | 6,100 |
1991-04-23 | 625 | 625 | 610 | 610 | 6,000 | 6,100 |
1991-04-22 | 634 | 634 | 625 | 625 | 7,000 | 6,250 |
1991-04-19 | 620 | 625 | 620 | 625 | 9,000 | 6,250 |
1991-04-18 | 625 | 625 | 610 | 610 | 13,000 | 6,100 |
1991-04-16 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
1991-04-15 | 629 | 638 | 629 | 638 | 7,000 | 6,380 |
1991-04-12 | 639 | 640 | 630 | 638 | 28,000 | 6,380 |
1991-04-11 | 620 | 630 | 615 | 630 | 27,000 | 6,300 |
1991-04-10 | 586 | 600 | 586 | 600 | 7,000 | 6,000 |
1991-04-09 | 575 | 580 | 575 | 580 | 119,000 | 5,800 |
1991-04-08 | 580 | 580 | 575 | 575 | 9,000 | 5,750 |
1991-04-05 | 580 | 580 | 580 | 580 | 27,000 | 5,800 |
1991-04-04 | 580 | 580 | 570 | 580 | 15,000 | 5,800 |
1991-04-03 | 595 | 595 | 590 | 590 | 3,000 | 5,900 |
1991-04-01 | 550 | 555 | 550 | 555 | 5,000 | 5,550 |
1991-03-29 | 540 | 544 | 540 | 544 | 3,000 | 5,440 |
1991-03-28 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
1991-03-25 | 583 | 583 | 583 | 583 | 6,000 | 5,830 |
1991-03-22 | 583 | 583 | 581 | 583 | 7,000 | 5,830 |
1991-03-20 | 584 | 585 | 583 | 583 | 5,000 | 5,830 |
1991-03-19 | 585 | 585 | 585 | 585 | 7,000 | 5,850 |
1991-03-18 | 584 | 591 | 583 | 591 | 4,000 | 5,910 |
1991-03-15 | 589 | 589 | 583 | 583 | 4,000 | 5,830 |
1991-03-14 | 575 | 590 | 575 | 590 | 5,000 | 5,900 |
1991-03-13 | 571 | 585 | 570 | 575 | 18,000 | 5,750 |
1991-03-12 | 551 | 571 | 551 | 571 | 13,000 | 5,710 |
1991-03-11 | 532 | 541 | 531 | 541 | 6,000 | 5,410 |
1991-03-08 | 532 | 533 | 530 | 530 | 6,000 | 5,300 |
1991-03-07 | 525 | 542 | 525 | 542 | 4,000 | 5,420 |
1991-03-06 | 526 | 526 | 524 | 525 | 8,000 | 5,250 |
1991-03-05 | 526 | 526 | 526 | 526 | 2,000 | 5,260 |
1991-03-04 | 515 | 515 | 515 | 515 | 9,000 | 5,150 |
1991-03-01 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
1991-02-28 | 564 | 564 | 564 | 564 | 1,000 | 5,640 |
1991-02-27 | 570 | 570 | 564 | 564 | 3,000 | 5,640 |
1991-02-26 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
1991-02-25 | 575 | 575 | 570 | 570 | 5,000 | 5,700 |
1991-02-22 | 566 | 570 | 565 | 570 | 11,000 | 5,700 |
1991-02-21 | 564 | 565 | 564 | 565 | 10,000 | 5,650 |
1991-02-20 | 570 | 570 | 555 | 565 | 9,000 | 5,650 |
1991-02-19 | 555 | 560 | 555 | 560 | 9,000 | 5,600 |
1991-02-18 | 550 | 551 | 550 | 550 | 6,000 | 5,500 |
1991-02-15 | 540 | 550 | 540 | 550 | 4,000 | 5,500 |
1991-02-14 | 506 | 530 | 506 | 530 | 11,000 | 5,300 |
1991-02-13 | 491 | 494 | 491 | 494 | 4,000 | 4,940 |
1991-02-12 | 465 | 470 | 465 | 470 | 5,000 | 4,700 |
1991-02-08 | 460 | 460 | 454 | 455 | 15,000 | 4,550 |
1991-02-07 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
1991-02-06 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
1991-02-04 | 451 | 451 | 450 | 450 | 6,000 | 4,500 |
1991-02-01 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
1991-01-31 | 440 | 455 | 440 | 445 | 11,000 | 4,450 |
1991-01-29 | 430 | 430 | 425 | 430 | 6,000 | 4,300 |
1991-01-28 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
1991-01-25 | 445 | 445 | 430 | 430 | 6,000 | 4,300 |
1991-01-24 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
1991-01-23 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
1991-01-22 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
1991-01-18 | 483 | 485 | 483 | 485 | 4,000 | 4,850 |
1991-01-14 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
1991-01-08 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
1991-01-07 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
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