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 |
---|---|---|---|---|---|---|
1993-12-29 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
1993-12-28 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
1993-12-27 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
1993-12-24 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
1993-12-22 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
1993-12-21 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
1993-12-20 | 321 | 321 | 320 | 320 | 10,000 | 3,200 |
1993-12-17 | 325 | 325 | 321 | 321 | 6,000 | 3,210 |
1993-12-16 | 326 | 326 | 325 | 325 | 2,000 | 3,250 |
1993-12-15 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
1993-12-14 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
1993-12-13 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
1993-12-09 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
1993-12-08 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
1993-12-07 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
1993-12-06 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
1993-12-03 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
1993-12-02 | 330 | 331 | 330 | 331 | 4,000 | 3,310 |
1993-12-01 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
1993-11-29 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
1993-11-26 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
1993-11-25 | 349 | 350 | 349 | 350 | 4,000 | 3,500 |
1993-11-24 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
1993-11-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
1993-11-17 | 352 | 352 | 350 | 350 | 8,000 | 3,500 |
1993-11-16 | 352 | 352 | 351 | 351 | 4,000 | 3,510 |
1993-11-15 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
1993-11-12 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
1993-11-11 | 346 | 350 | 346 | 350 | 5,000 | 3,500 |
1993-11-10 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
1993-11-09 | 360 | 360 | 346 | 346 | 3,000 | 3,460 |
1993-11-08 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
1993-11-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
1993-11-01 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
1993-10-29 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
1993-10-27 | 371 | 371 | 370 | 370 | 8,000 | 3,700 |
1993-10-25 | 371 | 371 | 371 | 371 | 6,000 | 3,710 |
1993-10-22 | 381 | 381 | 381 | 381 | 5,000 | 3,810 |
1993-10-21 | 385 | 385 | 381 | 381 | 3,000 | 3,810 |
1993-10-20 | 386 | 386 | 386 | 386 | 4,000 | 3,860 |
1993-10-19 | 390 | 390 | 385 | 385 | 4,000 | 3,850 |
1993-10-18 | 400 | 400 | 385 | 390 | 11,000 | 3,900 |
1993-10-15 | 400 | 400 | 394 | 400 | 8,000 | 4,000 |
1993-10-14 | 405 | 405 | 400 | 400 | 10,000 | 4,000 |
1993-10-13 | 410 | 410 | 405 | 410 | 15,000 | 4,100 |
1993-10-12 | 415 | 420 | 415 | 420 | 6,000 | 4,200 |
1993-10-08 | 419 | 419 | 411 | 413 | 8,000 | 4,130 |
1993-10-07 | 419 | 420 | 419 | 420 | 5,000 | 4,200 |
1993-10-05 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
1993-10-04 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
1993-10-01 | 405 | 412 | 405 | 408 | 13,000 | 4,080 |
1993-09-30 | 404 | 404 | 404 | 404 | 7,000 | 4,040 |
1993-09-29 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
1993-09-27 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
1993-09-24 | 416 | 420 | 416 | 420 | 3,000 | 4,200 |
1993-09-21 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
1993-09-20 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
1993-09-17 | 420 | 420 | 416 | 416 | 8,000 | 4,160 |
1993-09-16 | 405 | 420 | 405 | 420 | 7,000 | 4,200 |
1993-09-14 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
1993-09-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1993-09-10 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
1993-09-09 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
1993-09-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1993-09-07 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
1993-09-06 | 410 | 410 | 400 | 400 | 6,000 | 4,000 |
1993-09-03 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
1993-09-02 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
1993-09-01 | 395 | 395 | 395 | 395 | 7,000 | 3,950 |
1993-08-31 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
1993-08-30 | 395 | 395 | 391 | 391 | 10,000 | 3,910 |
1993-08-27 | 400 | 400 | 391 | 391 | 11,000 | 3,910 |
1993-08-26 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
1993-08-25 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
1993-08-24 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
1993-08-23 | 405 | 405 | 400 | 400 | 8,000 | 4,000 |
1993-08-20 | 405 | 406 | 405 | 405 | 8,000 | 4,050 |
1993-08-19 | 405 | 405 | 405 | 405 | 16,000 | 4,050 |
1993-08-18 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
1993-08-17 | 420 | 420 | 405 | 405 | 2,000 | 4,050 |
1993-08-16 | 425 | 425 | 420 | 420 | 4,000 | 4,200 |
1993-08-13 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
1993-08-12 | 422 | 425 | 422 | 425 | 4,000 | 4,250 |
1993-08-06 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
1993-08-05 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
1993-08-04 | 426 | 426 | 425 | 425 | 12,000 | 4,250 |
1993-08-03 | 422 | 422 | 421 | 421 | 3,000 | 4,210 |
1993-07-30 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
1993-07-29 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
1993-07-27 | 421 | 421 | 420 | 420 | 3,000 | 4,200 |
1993-07-23 | 430 | 430 | 420 | 420 | 6,000 | 4,200 |
1993-07-21 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
1993-07-19 | 435 | 435 | 430 | 430 | 7,000 | 4,300 |
1993-07-16 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
1993-07-15 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
1993-07-14 | 431 | 431 | 430 | 430 | 6,000 | 4,300 |
1993-07-13 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
1993-07-08 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
1993-07-05 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
1993-07-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
1993-06-30 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
1993-06-29 | 435 | 440 | 435 | 440 | 3,000 | 4,400 |
1993-06-25 | 426 | 435 | 426 | 435 | 4,000 | 4,350 |
1993-06-24 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
1993-06-22 | 420 | 420 | 400 | 400 | 10,000 | 4,000 |
1993-06-18 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
1993-06-16 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
1993-06-15 | 460 | 460 | 450 | 450 | 8,000 | 4,500 |
1993-06-14 | 464 | 464 | 460 | 460 | 2,000 | 4,600 |
1993-06-11 | 485 | 485 | 475 | 475 | 4,000 | 4,750 |
1993-06-10 | 490 | 490 | 485 | 485 | 5,000 | 4,850 |
1993-06-08 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
1993-06-07 | 495 | 500 | 492 | 500 | 13,000 | 5,000 |
1993-06-04 | 491 | 495 | 491 | 495 | 6,000 | 4,950 |
1993-06-03 | 490 | 491 | 490 | 490 | 9,000 | 4,900 |
1993-06-02 | 500 | 500 | 490 | 490 | 8,000 | 4,900 |
1993-06-01 | 500 | 504 | 500 | 504 | 9,000 | 5,040 |
1993-05-31 | 519 | 519 | 514 | 514 | 2,000 | 5,140 |
1993-05-28 | 520 | 520 | 515 | 519 | 13,000 | 5,190 |
1993-05-27 | 495 | 520 | 490 | 520 | 42,000 | 5,200 |
1993-05-26 | 480 | 490 | 480 | 490 | 32,000 | 4,900 |
1993-05-25 | 460 | 477 | 460 | 477 | 10,000 | 4,770 |
1993-05-24 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
1993-05-21 | 476 | 476 | 460 | 460 | 8,000 | 4,600 |
1993-05-20 | 472 | 485 | 470 | 471 | 47,000 | 4,710 |
1993-05-19 | 450 | 470 | 445 | 470 | 63,000 | 4,700 |
1993-05-18 | 439 | 450 | 438 | 450 | 51,000 | 4,500 |
1993-05-17 | 440 | 445 | 440 | 440 | 13,000 | 4,400 |
1993-05-14 | 440 | 440 | 438 | 440 | 20,000 | 4,400 |
1993-05-13 | 433 | 435 | 433 | 435 | 11,000 | 4,350 |
1993-05-12 | 430 | 433 | 430 | 430 | 26,000 | 4,300 |
1993-05-11 | 430 | 431 | 430 | 430 | 20,000 | 4,300 |
1993-05-10 | 430 | 430 | 425 | 430 | 19,000 | 4,300 |
1993-05-07 | 401 | 424 | 401 | 424 | 21,000 | 4,240 |
1993-05-06 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
1993-04-30 | 386 | 386 | 385 | 385 | 2,000 | 3,850 |
1993-04-28 | 374 | 376 | 374 | 376 | 4,000 | 3,760 |
1993-04-27 | 371 | 371 | 370 | 370 | 7,000 | 3,700 |
1993-04-26 | 375 | 376 | 375 | 376 | 10,000 | 3,760 |
1993-04-23 | 379 | 379 | 376 | 376 | 2,000 | 3,760 |
1993-04-22 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
1993-04-21 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
1993-04-16 | 400 | 414 | 400 | 405 | 16,000 | 4,050 |
1993-04-15 | 380 | 395 | 380 | 395 | 37,000 | 3,950 |
1993-04-14 | 380 | 380 | 371 | 371 | 9,000 | 3,710 |
1993-04-13 | 365 | 376 | 365 | 376 | 21,000 | 3,760 |
1993-04-09 | 334 | 340 | 334 | 340 | 40,000 | 3,400 |
1993-04-08 | 334 | 334 | 331 | 331 | 31,000 | 3,310 |
1993-04-07 | 335 | 335 | 331 | 334 | 13,000 | 3,340 |
1993-04-06 | 335 | 335 | 330 | 335 | 27,000 | 3,350 |
1993-04-05 | 339 | 339 | 330 | 335 | 20,000 | 3,350 |
1993-04-02 | 336 | 342 | 336 | 341 | 12,000 | 3,410 |
1993-04-01 | 348 | 348 | 340 | 340 | 5,000 | 3,400 |
1993-03-31 | 352 | 353 | 336 | 353 | 4,000 | 3,530 |
1993-03-30 | 355 | 355 | 353 | 353 | 4,000 | 3,530 |
1993-03-29 | 359 | 359 | 355 | 355 | 7,000 | 3,550 |
1993-03-26 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
1993-03-25 | 336 | 337 | 336 | 337 | 4,000 | 3,370 |
1993-03-24 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
1993-03-23 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
1993-03-22 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
1993-03-19 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
1993-03-18 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
1993-03-17 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
1993-03-16 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
1993-03-11 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
1993-03-10 | 300 | 300 | 290 | 290 | 10,000 | 2,900 |
1993-03-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
1993-03-08 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
1993-03-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
1993-03-04 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
1993-03-03 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
1993-03-01 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
1993-02-25 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
1993-02-24 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
1993-02-23 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
1993-02-22 | 301 | 301 | 300 | 300 | 6,000 | 3,000 |
1993-02-19 | 301 | 302 | 301 | 301 | 14,000 | 3,010 |
1993-02-18 | 300 | 301 | 300 | 301 | 10,000 | 3,010 |
1993-02-17 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
1993-02-16 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
1993-02-15 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
1993-02-12 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
1993-02-10 | 295 | 300 | 295 | 300 | 6,000 | 3,000 |
1993-02-09 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
1993-02-08 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
1993-02-05 | 301 | 301 | 300 | 300 | 10,000 | 3,000 |
1993-02-04 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
1993-02-03 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
1993-02-02 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
1993-02-01 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
1993-01-29 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
1993-01-27 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
1993-01-25 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
1993-01-19 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
1993-01-14 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
1993-01-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
1993-01-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
1993-01-05 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
1993-01-04 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
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