1. HOME >
  2. 株価時系列 >
  3. 6439 >
  4. 1994年

6439 中日本鋳工(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-303703703703701,0003,700
1994-12-263703703703701,0003,700
1994-12-223693703693705,0003,700
1994-12-213663663663661,0003,660
1994-12-163653653653653,0003,650
1994-12-153703703703702,0003,700
1994-12-143653653653651,0003,650
1994-12-0937037036536513,0003,650
1994-12-083703753703709,0003,700
1994-12-073753753753753,0003,750
1994-12-063703703703701,0003,700
1994-12-053793793793793,0003,790
1994-12-023703703703702,0003,700
1994-11-303703703703702,0003,700
1994-11-283753753703704,0003,700
1994-11-253793803793803,0003,800
1994-11-243813813803803,0003,800
1994-11-213983983983981,0003,980
1994-11-183853933853935,0003,930
1994-11-173853853763815,0003,810
1994-11-163853853853851,0003,850
1994-11-153853853853858,0003,850
1994-11-143803803803802,0003,800
1994-11-113863863863861,0003,860
1994-11-093903903903901,0003,900
1994-11-083953953953955,0003,950
1994-11-044104104104102,0004,100
1994-11-024154154154153,0004,150
1994-10-313903903903901,0003,900
1994-10-283903903903901,0003,900
1994-10-263903903903902,0003,900
1994-10-253953953913913,0003,910
1994-10-243903903903903,0003,900
1994-10-213953953953951,0003,950
1994-10-203953953953953,0003,950
1994-10-193963963963962,0003,960
1994-10-184004004004001,0004,000
1994-10-174014013954004,0004,000
1994-10-143993993993991,0003,990
1994-10-133953953953953,0003,950
1994-10-113973973973971,0003,970
1994-10-073963973963972,0003,970
1994-10-054014014014013,0004,010
1994-10-044014014014017,0004,010
1994-10-0340140140140111,0004,010
1994-09-304054054054051,0004,050
1994-09-264054054054052,0004,050
1994-09-214014094014092,0004,090
1994-09-2040140140040011,0004,000
1994-09-194014014014018,0004,010
1994-09-164024024014014,0004,010
1994-09-144014014014013,0004,010
1994-09-134054054014013,0004,010
1994-09-124104104104101,0004,100
1994-09-084044044004002,0004,000
1994-09-074104104104103,0004,100
1994-09-064154154154158,0004,150
1994-09-054254254254251,0004,250
1994-09-024104304104304,0004,300
1994-08-314104104104108,0004,100
1994-08-304104104104103,0004,100
1994-08-254154154104103,0004,100
1994-08-244154154154153,0004,150
1994-08-194254254254251,0004,250
1994-08-1843043042642621,0004,260
1994-08-1741942541542511,0004,250
1994-08-164154154154152,0004,150
1994-08-154104104104101,0004,100
1994-08-124074074024026,0004,020
1994-08-094024024024023,0004,020
1994-08-084024024024021,0004,020
1994-08-034024024024024,0004,020
1994-08-024014014014013,0004,010
1994-08-014024024024022,0004,020
1994-07-294104104024028,0004,020
1994-07-2542042042042010,0004,200
1994-07-214054054004006,0004,000
1994-07-184204204104105,0004,100
1994-07-154104104104101,0004,100
1994-07-144004004004002,0004,000
1994-07-134104104104107,0004,100
1994-07-124104104104101,0004,100
1994-07-114154154154153,0004,150
1994-07-084134204104209,0004,200
1994-07-0741041541041510,0004,150
1994-07-064014014014012,0004,010
1994-07-053974003974005,0004,000
1994-07-043953953953953,0003,950
1994-07-013913913913915,0003,910
1994-06-294004034004033,0004,030
1994-06-284054054054051,0004,050
1994-06-2440540540140110,0004,010
1994-06-2341441439039539,0003,950
1994-06-2241341441041410,0004,140
1994-06-214274274234244,0004,240
1994-06-2043944043043015,0004,300
1994-06-1741342841242846,0004,280
1994-06-1642242241341313,0004,130
1994-06-1542242342242234,0004,220
1994-06-1442242242242211,0004,220
1994-06-134204224204225,0004,220
1994-06-1041542041542026,0004,200
1994-06-094114114114111,0004,110
1994-06-084104104104102,0004,100
1994-06-074054104054104,0004,100
1994-06-064054054054053,0004,050
1994-06-034204204144149,0004,140
1994-06-024204204194193,0004,190
1994-05-314104204104204,0004,200
1994-05-304204204204203,0004,200
1994-05-274254284254284,0004,280
1994-05-264354384304307,0004,300
1994-05-254304304294293,0004,290
1994-05-244304304294294,0004,290
1994-05-234304304294296,0004,290
1994-05-204304304304304,0004,300
1994-05-1942343042343019,0004,300
1994-05-1841242041242015,0004,200
1994-05-174074094074095,0004,090
1994-05-164204204094094,0004,090
1994-05-134094194094198,0004,190
1994-05-124114114084086,0004,080
1994-05-113954003953964,0003,960
1994-05-103903903903903,0003,900
1994-05-063833833833831,0003,830
1994-04-283903903813814,0003,810
1994-04-273903903903902,0003,900
1994-04-263903953903954,0003,950
1994-04-253853853853853,0003,850
1994-04-223803803803801,0003,800
1994-04-213853853853853,0003,850
1994-04-203853853853851,0003,850
1994-04-183853853853852,0003,850
1994-04-153803803803803,0003,800
1994-04-123703703703703,0003,700
1994-04-113703703703701,0003,700
1994-04-083703703703702,0003,700
1994-04-073553553553551,0003,550
1994-04-063553553533544,0003,540
1994-04-0536036035035114,0003,510
1994-04-043663663663661,0003,660
1994-04-013663663663661,0003,660
1994-03-313673673673671,0003,670
1994-03-303673673673671,0003,670
1994-03-293723723723721,0003,720
1994-03-253893903893907,0003,900
1994-03-243893903893905,0003,900
1994-03-233853903853904,0003,900
1994-03-223853853853851,0003,850
1994-03-183853853853852,0003,850
1994-03-163783783783787,0003,780
1994-03-153783783783781,0003,780
1994-03-143763763763762,0003,760
1994-03-113763763763763,0003,760
1994-03-103753753753753,0003,750
1994-03-083753773753773,0003,770
1994-03-023703703703701,0003,700
1994-03-013623623623623,0003,620
1994-02-283563563563561,0003,560
1994-02-253563563563562,0003,560
1994-02-243573573563562,0003,560
1994-02-233523523523521,0003,520
1994-02-183503503503501,0003,500
1994-02-173503503503502,0003,500
1994-02-1635035035035011,0003,500
1994-02-153603603603601,0003,600
1994-02-143503503503501,0003,500
1994-02-103603603603604,0003,600
1994-02-093603603603601,0003,600
1994-02-083803803803801,0003,800
1994-02-073833833833831,0003,830
1994-02-043783793783785,0003,780
1994-02-033803803803803,0003,800
1994-02-0238238237837812,0003,780
1994-02-013703873703878,0003,870
1994-01-313653653653656,0003,650
1994-01-283603603603601,0003,600
1994-01-273503503503501,0003,500
1994-01-2634135034135011,0003,500
1994-01-253453453453452,0003,450
1994-01-243503503403404,0003,400
1994-01-213613613603605,0003,600
1994-01-203523613513613,0003,610
1994-01-193513513513511,0003,510
1994-01-183503503503501,0003,500
1994-01-173603683603683,0003,680
1994-01-143453503413415,0003,410
1994-01-123293293293291,0003,290
1994-01-073183183163162,0003,160
1994-01-043153153153151,0003,150

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