6439 中日本鋳工(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-293153153153155,0003,150
1993-12-283153153153155,0003,150
1993-12-273163163163161,0003,160
1993-12-243163163163163,0003,160
1993-12-223153153153153,0003,150
1993-12-213203203203205,0003,200
1993-12-2032132132032010,0003,200
1993-12-173253253213216,0003,210
1993-12-163263263253252,0003,250
1993-12-153163163163161,0003,160
1993-12-143153153153152,0003,150
1993-12-133153153153153,0003,150
1993-12-093153153153151,0003,150
1993-12-083203203153152,0003,150
1993-12-073203203203203,0003,200
1993-12-063303303303304,0003,300
1993-12-033313313303303,0003,300
1993-12-023303313303314,0003,310
1993-12-013203203203202,0003,200
1993-11-293203203203201,0003,200
1993-11-263353353353351,0003,350
1993-11-253493503493504,0003,500
1993-11-243503503503504,0003,500
1993-11-223503503503501,0003,500
1993-11-173523523503508,0003,500
1993-11-163523523513514,0003,510
1993-11-153523523523521,0003,520
1993-11-123513513513511,0003,510
1993-11-113463503463505,0003,500
1993-11-103463463463461,0003,460
1993-11-093603603463463,0003,460
1993-11-083603603603601,0003,600
1993-11-023703703703701,0003,700
1993-11-013703703703701,0003,700
1993-10-293803803803801,0003,800
1993-10-273713713703708,0003,700
1993-10-253713713713716,0003,710
1993-10-223813813813815,0003,810
1993-10-213853853813813,0003,810
1993-10-203863863863864,0003,860
1993-10-193903903853854,0003,850
1993-10-1840040038539011,0003,900
1993-10-154004003944008,0004,000
1993-10-1440540540040010,0004,000
1993-10-1341041040541015,0004,100
1993-10-124154204154206,0004,200
1993-10-084194194114138,0004,130
1993-10-074194204194205,0004,200
1993-10-054204204204203,0004,200
1993-10-044204204204204,0004,200
1993-10-0140541240540813,0004,080
1993-09-304044044044047,0004,040
1993-09-294144144144141,0004,140
1993-09-274204204204202,0004,200
1993-09-244164204164203,0004,200
1993-09-214164164164161,0004,160
1993-09-204054054054051,0004,050
1993-09-174204204164168,0004,160
1993-09-164054204054207,0004,200
1993-09-144004004004002,0004,000
1993-09-134004004004001,0004,000
1993-09-103953953953955,0003,950
1993-09-094054054054052,0004,050
1993-09-084004004004001,0004,000
1993-09-074004004004006,0004,000
1993-09-064104104004006,0004,000
1993-09-034054054054052,0004,050
1993-09-024054054054052,0004,050
1993-09-013953953953957,0003,950
1993-08-313953953953952,0003,950
1993-08-3039539539139110,0003,910
1993-08-2740040039139111,0003,910
1993-08-264054054054051,0004,050
1993-08-254004004004005,0004,000
1993-08-244004004004004,0004,000
1993-08-234054054004008,0004,000
1993-08-204054064054058,0004,050
1993-08-1940540540540516,0004,050
1993-08-184054054054056,0004,050
1993-08-174204204054052,0004,050
1993-08-164254254204204,0004,200
1993-08-134254254254256,0004,250
1993-08-124224254224254,0004,250
1993-08-064254254254251,0004,250
1993-08-054254254254253,0004,250
1993-08-0442642642542512,0004,250
1993-08-034224224214213,0004,210
1993-07-304214214214211,0004,210
1993-07-294204204204203,0004,200
1993-07-274214214204203,0004,200
1993-07-234304304204206,0004,200
1993-07-214304304304303,0004,300
1993-07-194354354304307,0004,300
1993-07-164404404404403,0004,400
1993-07-154354354354351,0004,350
1993-07-144314314304306,0004,300
1993-07-134304304304306,0004,300
1993-07-084254254254251,0004,250
1993-07-054404404404403,0004,400
1993-07-024504504504501,0004,500
1993-06-304504504504504,0004,500
1993-06-294354404354403,0004,400
1993-06-254264354264354,0004,350
1993-06-244254254254251,0004,250
1993-06-2242042040040010,0004,000
1993-06-184354354354351,0004,350
1993-06-164494494494491,0004,490
1993-06-154604604504508,0004,500
1993-06-144644644604602,0004,600
1993-06-114854854754754,0004,750
1993-06-104904904854855,0004,850
1993-06-085005005005003,0005,000
1993-06-0749550049250013,0005,000
1993-06-044914954914956,0004,950
1993-06-034904914904909,0004,900
1993-06-025005004904908,0004,900
1993-06-015005045005049,0005,040
1993-05-315195195145142,0005,140
1993-05-2852052051551913,0005,190
1993-05-2749552049052042,0005,200
1993-05-2648049048049032,0004,900
1993-05-2546047746047710,0004,770
1993-05-2446046046046010,0004,600
1993-05-214764764604608,0004,600
1993-05-2047248547047147,0004,710
1993-05-1945047044547063,0004,700
1993-05-1843945043845051,0004,500
1993-05-1744044544044013,0004,400
1993-05-1444044043844020,0004,400
1993-05-1343343543343511,0004,350
1993-05-1243043343043026,0004,300
1993-05-1143043143043020,0004,300
1993-05-1043043042543019,0004,300
1993-05-0740142440142421,0004,240
1993-05-064004004004002,0004,000
1993-04-303863863853852,0003,850
1993-04-283743763743764,0003,760
1993-04-273713713703707,0003,700
1993-04-2637537637537610,0003,760
1993-04-233793793763762,0003,760
1993-04-223903903853852,0003,850
1993-04-213953953953955,0003,950
1993-04-1640041440040516,0004,050
1993-04-1538039538039537,0003,950
1993-04-143803803713719,0003,710
1993-04-1336537636537621,0003,760
1993-04-0933434033434040,0003,400
1993-04-0833433433133131,0003,310
1993-04-0733533533133413,0003,340
1993-04-0633533533033527,0003,350
1993-04-0533933933033520,0003,350
1993-04-0233634233634112,0003,410
1993-04-013483483403405,0003,400
1993-03-313523533363534,0003,530
1993-03-303553553533534,0003,530
1993-03-293593593553557,0003,550
1993-03-263493493493491,0003,490
1993-03-253363373363374,0003,370
1993-03-243263263263261,0003,260
1993-03-233253253253251,0003,250
1993-03-223203203203203,0003,200
1993-03-193153153153153,0003,150
1993-03-183153153153151,0003,150
1993-03-173123123123122,0003,120
1993-03-163123123123123,0003,120
1993-03-113053053053051,0003,050
1993-03-1030030029029010,0002,900
1993-03-093003003003001,0003,000
1993-03-083003003003002,0003,000
1993-03-053003003003001,0003,000
1993-03-042962962962961,0002,960
1993-03-032962962962961,0002,960
1993-03-012962962962961,0002,960
1993-02-253003003003002,0003,000
1993-02-242952952952951,0002,950
1993-02-233003003003003,0003,000
1993-02-223013013003006,0003,000
1993-02-1930130230130114,0003,010
1993-02-1830030130030110,0003,010
1993-02-173003003003005,0003,000
1993-02-163003003003005,0003,000
1993-02-153003003003008,0003,000
1993-02-123003003003002,0003,000
1993-02-102953002953006,0003,000
1993-02-093003003003002,0003,000
1993-02-083003003003005,0003,000
1993-02-0530130130030010,0003,000
1993-02-043013013003007,0003,000
1993-02-033013013013015,0003,010
1993-02-022982982982981,0002,980
1993-02-013053053053051,0003,050
1993-01-292952952952951,0002,950
1993-01-273043043043044,0003,040
1993-01-253053053053054,0003,050
1993-01-193053053053053,0003,050
1993-01-143103103103103,0003,100
1993-01-123103103103101,0003,100
1993-01-073103103103101,0003,100
1993-01-053103103103103,0003,100
1993-01-043103103103101,0003,100

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