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
1991-12-274504504504501,0004,500
1991-12-264504504504501,0004,500
1991-12-254294504294506,0004,500
1991-12-244494494494491,0004,490
1991-12-204504504504502,0004,500
1991-12-164504504504502,0004,500
1991-12-134504604504506,0004,500
1991-12-124494504494503,0004,500
1991-12-114504504504502,0004,500
1991-12-0645045045045010,0004,500
1991-12-054504504404403,0004,400
1991-12-044604604604601,0004,600
1991-12-024684704684705,0004,700
1991-11-294694694694691,0004,690
1991-11-284684684684683,0004,680
1991-11-274714714714711,0004,710
1991-11-264754754754754,0004,750
1991-11-254954954954953,0004,950
1991-11-1950550550550522,0005,050
1991-11-1850050550050521,0005,050
1991-11-1551551551051519,0005,150
1991-11-1451451551451512,0005,150
1991-11-1351551951551526,0005,150
1991-11-1252552551551518,0005,150
1991-11-1152052552052514,0005,250
1991-11-0852052052052015,0005,200
1991-11-0752052052052014,0005,200
1991-11-0652052052052015,0005,200
1991-11-055205205205207,0005,200
1991-11-0152052052052013,0005,200
1991-10-315205205205209,0005,200
1991-10-305205205205201,0005,200
1991-10-295115115115111,0005,110
1991-10-2850551450551419,0005,140
1991-10-255055055005009,0005,000
1991-10-2349851449649613,0004,960
1991-10-2249949949549532,0004,950
1991-10-2149549549449410,0004,940
1991-10-1848549048549023,0004,900
1991-10-174804804804803,0004,800
1991-10-164854864804809,0004,800
1991-10-114854854854852,0004,850
1991-10-084934934934931,0004,930
1991-10-074904904834835,0004,830
1991-10-044864904864903,0004,900
1991-10-034824824824824,0004,820
1991-10-024804824804825,0004,820
1991-10-014864864804805,0004,800
1991-09-304854854844842,0004,840
1991-09-275035034804829,0004,820
1991-09-254824824824821,0004,820
1991-09-204804804804801,0004,800
1991-09-194854854804805,0004,800
1991-09-184854904854869,0004,860
1991-09-174734804724807,0004,800
1991-09-134694694694692,0004,690
1991-09-124844844804803,0004,800
1991-09-104894894894891,0004,890
1991-09-094904904894892,0004,890
1991-09-064854854854851,0004,850
1991-09-054954954804803,0004,800
1991-09-044854954854952,0004,950
1991-09-034834854834854,0004,850
1991-08-304854854854852,0004,850
1991-08-284804804804801,0004,800
1991-08-274684684684684,0004,680
1991-08-264814824814817,0004,810
1991-08-2348148148048014,0004,800
1991-08-224804854804805,0004,800
1991-08-214854854854851,0004,850
1991-08-165105205105203,0005,200
1991-08-155195195195191,0005,190
1991-08-095205205205202,0005,200
1991-08-085405405305303,0005,300
1991-08-055215215215215,0005,210
1991-08-025255255205203,0005,200
1991-07-315455505455503,0005,500
1991-07-3054055054055018,0005,500
1991-07-255505505505504,0005,500
1991-07-245455455455451,0005,450
1991-07-225505505505503,0005,500
1991-07-195505505505505,0005,500
1991-07-185405505355505,0005,500
1991-07-175575605505506,0005,500
1991-07-165505575505508,0005,500
1991-07-155305405305403,0005,400
1991-07-125255305255306,0005,300
1991-07-1153054052552515,0005,250
1991-07-105205255205254,0005,250
1991-07-055505505505505,0005,500
1991-07-045505505505501,0005,500
1991-07-035575575575572,0005,570
1991-07-015655655505507,0005,500
1991-06-285655655655651,0005,650
1991-06-275655655655654,0005,650
1991-06-265655655655652,0005,650
1991-06-255655655655655,0005,650
1991-06-245685685685681,0005,680
1991-06-215665665665662,0005,660
1991-06-205705705665664,0005,660
1991-06-195665665665661,0005,660
1991-06-185725745705703,0005,700
1991-06-175765765765762,0005,760
1991-06-145765765765762,0005,760
1991-06-135765765765762,0005,760
1991-06-125775775775772,0005,770
1991-06-115775775775772,0005,770
1991-06-075755755755754,0005,750
1991-06-065805805755752,0005,750
1991-06-035855855855851,0005,850
1991-05-315855905855902,0005,900
1991-05-305805905805902,0005,900
1991-05-295755755755757,0005,750
1991-05-285795795755753,0005,750
1991-05-246026026006009,0006,000
1991-05-236056056036033,0006,030
1991-05-226006006006004,0006,000
1991-05-216056056056051,0006,050
1991-05-206006056006052,0006,050
1991-05-176056106056073,0006,070
1991-05-166056056006054,0006,050
1991-05-156126126116114,0006,110
1991-05-1462062561761714,0006,170
1991-05-1361562061562017,0006,200
1991-05-106196206196204,0006,200
1991-05-096106106106101,0006,100
1991-05-086256256156158,0006,150
1991-05-076156256156254,0006,250
1991-05-0262562561662512,0006,250
1991-05-016206256206258,0006,250
1991-04-306156166156163,0006,160
1991-04-266156166156155,0006,150
1991-04-256106156106156,0006,150
1991-04-246206206106105,0006,100
1991-04-236256256106106,0006,100
1991-04-226346346256257,0006,250
1991-04-196206256206259,0006,250
1991-04-1862562561061013,0006,100
1991-04-166356356356353,0006,350
1991-04-156296386296387,0006,380
1991-04-1263964063063828,0006,380
1991-04-1162063061563027,0006,300
1991-04-105866005866007,0006,000
1991-04-09575580575580119,0005,800
1991-04-085805805755759,0005,750
1991-04-0558058058058027,0005,800
1991-04-0458058057058015,0005,800
1991-04-035955955905903,0005,900
1991-04-015505555505555,0005,550
1991-03-295405445405443,0005,440
1991-03-285505505505505,0005,500
1991-03-255835835835836,0005,830
1991-03-225835835815837,0005,830
1991-03-205845855835835,0005,830
1991-03-195855855855857,0005,850
1991-03-185845915835914,0005,910
1991-03-155895895835834,0005,830
1991-03-145755905755905,0005,900
1991-03-1357158557057518,0005,750
1991-03-1255157155157113,0005,710
1991-03-115325415315416,0005,410
1991-03-085325335305306,0005,300
1991-03-075255425255424,0005,420
1991-03-065265265245258,0005,250
1991-03-055265265265262,0005,260
1991-03-045155155155159,0005,150
1991-03-015305305305306,0005,300
1991-02-285645645645641,0005,640
1991-02-275705705645643,0005,640
1991-02-265705705705702,0005,700
1991-02-255755755705705,0005,700
1991-02-2256657056557011,0005,700
1991-02-2156456556456510,0005,650
1991-02-205705705555659,0005,650
1991-02-195555605555609,0005,600
1991-02-185505515505506,0005,500
1991-02-155405505405504,0005,500
1991-02-1450653050653011,0005,300
1991-02-134914944914944,0004,940
1991-02-124654704654705,0004,700
1991-02-0846046045445515,0004,550
1991-02-074504504504501,0004,500
1991-02-064504504504505,0004,500
1991-02-044514514504506,0004,500
1991-02-014504504504501,0004,500
1991-01-3144045544044511,0004,450
1991-01-294304304254306,0004,300
1991-01-284304304304303,0004,300
1991-01-254454454304306,0004,300
1991-01-244554554554551,0004,550
1991-01-234554554554552,0004,550
1991-01-224604604604607,0004,600
1991-01-184834854834854,0004,850
1991-01-144904904904902,0004,900
1991-01-084904904904901,0004,900
1991-01-074904904904903,0004,900

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