6439 中日本鋳工(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 310 | 312 | 310 | 312 | 7,000 | 3,120 |
| 1992-12-25 | 312 | 312 | 310 | 310 | 9,000 | 3,100 |
| 1992-12-24 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1992-12-22 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-12-21 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1992-12-17 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 1992-12-15 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1992-12-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-12-11 | 305 | 305 | 300 | 300 | 10,000 | 3,000 |
| 1992-12-10 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-12-08 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-12-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-12-02 | 295 | 295 | 293 | 293 | 3,000 | 2,930 |
| 1992-12-01 | 300 | 300 | 300 | 300 | 13,000 | 3,000 |
| 1992-11-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-11-27 | 300 | 300 | 300 | 300 | 21,000 | 3,000 |
| 1992-11-26 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-11-25 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1992-11-20 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-11-19 | 300 | 303 | 300 | 303 | 3,000 | 3,030 |
| 1992-11-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-11-17 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1992-11-13 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-11-12 | 301 | 303 | 301 | 303 | 8,000 | 3,030 |
| 1992-11-11 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1992-11-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-11-09 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 1992-11-06 | 303 | 303 | 303 | 303 | 3,000 | 3,030 |
| 1992-11-05 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1992-11-02 | 315 | 315 | 310 | 310 | 3,000 | 3,100 |
| 1992-10-29 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1992-10-28 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1992-10-27 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1992-10-26 | 315 | 316 | 315 | 316 | 2,000 | 3,160 |
| 1992-10-23 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1992-10-22 | 311 | 311 | 311 | 311 | 5,000 | 3,110 |
| 1992-10-21 | 316 | 316 | 311 | 311 | 2,000 | 3,110 |
| 1992-10-20 | 335 | 335 | 321 | 321 | 13,000 | 3,210 |
| 1992-10-15 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 1992-10-14 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1992-10-06 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1992-10-05 | 337 | 337 | 337 | 337 | 20,000 | 3,370 |
| 1992-10-02 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 1992-09-30 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1992-09-29 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1992-09-28 | 345 | 350 | 345 | 350 | 2,000 | 3,500 |
| 1992-09-25 | 345 | 350 | 345 | 345 | 4,000 | 3,450 |
| 1992-09-24 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1992-09-22 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1992-09-18 | 344 | 345 | 344 | 345 | 4,000 | 3,450 |
| 1992-09-17 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 1992-09-16 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1992-09-14 | 345 | 345 | 341 | 341 | 6,000 | 3,410 |
| 1992-09-11 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-09-08 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-09-03 | 342 | 345 | 342 | 345 | 4,000 | 3,450 |
| 1992-09-02 | 343 | 343 | 342 | 342 | 4,000 | 3,420 |
| 1992-09-01 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1992-08-31 | 333 | 341 | 333 | 341 | 3,000 | 3,410 |
| 1992-08-28 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1992-08-27 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1992-08-26 | 322 | 322 | 322 | 322 | 6,000 | 3,220 |
| 1992-08-25 | 311 | 323 | 311 | 322 | 6,000 | 3,220 |
| 1992-08-24 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1992-08-21 | 303 | 303 | 303 | 303 | 3,000 | 3,030 |
| 1992-08-18 | 306 | 306 | 305 | 305 | 9,000 | 3,050 |
| 1992-08-17 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1992-08-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-08-06 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-07-28 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1992-07-24 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1992-07-23 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1992-07-22 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1992-07-21 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-07-20 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1992-07-16 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1992-07-15 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-07-14 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-07-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-07-08 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-07-07 | 355 | 360 | 355 | 360 | 7,000 | 3,600 |
| 1992-07-06 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-07-03 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1992-07-02 | 359 | 360 | 359 | 360 | 7,000 | 3,600 |
| 1992-06-26 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-06-25 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1992-06-22 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 1992-06-18 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-06-17 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1992-06-16 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1992-06-15 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1992-06-12 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1992-06-11 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1992-06-09 | 375 | 375 | 371 | 371 | 2,000 | 3,710 |
| 1992-06-03 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1992-06-02 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1992-06-01 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-05-29 | 385 | 385 | 376 | 376 | 9,000 | 3,760 |
| 1992-05-28 | 376 | 376 | 376 | 376 | 4,000 | 3,760 |
| 1992-05-27 | 385 | 385 | 385 | 385 | 12,000 | 3,850 |
| 1992-05-26 | 387 | 392 | 385 | 385 | 11,000 | 3,850 |
| 1992-05-25 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1992-05-22 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1992-05-20 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1992-05-19 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1992-05-18 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-05-15 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-05-14 | 372 | 372 | 365 | 365 | 16,000 | 3,650 |
| 1992-05-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-05-11 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1992-04-24 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1992-04-22 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1992-04-20 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1992-04-13 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-04-10 | 350 | 355 | 350 | 355 | 3,000 | 3,550 |
| 1992-04-08 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1992-04-03 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1992-04-02 | 359 | 360 | 359 | 360 | 5,000 | 3,600 |
| 1992-04-01 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-03-31 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-03-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-03-25 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-03-24 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1992-03-23 | 355 | 355 | 350 | 350 | 17,000 | 3,500 |
| 1992-03-19 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1992-03-16 | 357 | 357 | 355 | 355 | 4,000 | 3,550 |
| 1992-03-13 | 354 | 360 | 354 | 360 | 2,000 | 3,600 |
| 1992-03-10 | 355 | 355 | 354 | 354 | 3,000 | 3,540 |
| 1992-03-06 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-03-05 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1992-03-04 | 360 | 360 | 360 | 360 | 17,000 | 3,600 |
| 1992-03-03 | 365 | 365 | 360 | 360 | 10,000 | 3,600 |
| 1992-02-28 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1992-02-27 | 380 | 380 | 370 | 370 | 10,000 | 3,700 |
| 1992-02-26 | 387 | 390 | 380 | 380 | 12,000 | 3,800 |
| 1992-02-25 | 387 | 387 | 387 | 387 | 4,000 | 3,870 |
| 1992-02-20 | 385 | 386 | 385 | 385 | 7,000 | 3,850 |
| 1992-02-19 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1992-02-18 | 388 | 395 | 385 | 385 | 5,000 | 3,850 |
| 1992-02-17 | 395 | 395 | 387 | 387 | 4,000 | 3,870 |
| 1992-02-14 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1992-02-13 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1992-02-12 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-02-10 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-02-06 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1992-02-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-02-04 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1992-02-03 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1992-01-29 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-01-28 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
| 1992-01-24 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1992-01-23 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1992-01-22 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-01-21 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-01-17 | 420 | 420 | 416 | 416 | 3,000 | 4,160 |
| 1992-01-14 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1992-01-08 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-01-07 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
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
