6439 中日本鋳工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 319 | 325 | 315 | 320 | 10,000 | 3,200 |
| 1995-12-28 | 321 | 325 | 318 | 325 | 5,000 | 3,250 |
| 1995-12-27 | 319 | 325 | 319 | 325 | 12,000 | 3,250 |
| 1995-12-25 | 311 | 320 | 311 | 320 | 7,000 | 3,200 |
| 1995-12-22 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-12-21 | 303 | 310 | 303 | 310 | 4,000 | 3,100 |
| 1995-12-20 | 309 | 309 | 303 | 303 | 3,000 | 3,030 |
| 1995-12-18 | 318 | 318 | 310 | 310 | 2,000 | 3,100 |
| 1995-12-15 | 315 | 315 | 303 | 303 | 11,000 | 3,030 |
| 1995-12-14 | 301 | 315 | 300 | 315 | 6,000 | 3,150 |
| 1995-12-13 | 304 | 304 | 302 | 302 | 3,000 | 3,020 |
| 1995-12-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-12-08 | 295 | 305 | 295 | 305 | 6,000 | 3,050 |
| 1995-12-07 | 298 | 300 | 296 | 300 | 7,000 | 3,000 |
| 1995-12-06 | 301 | 301 | 301 | 301 | 17,000 | 3,010 |
| 1995-12-05 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-12-04 | 300 | 305 | 300 | 305 | 4,000 | 3,050 |
| 1995-12-01 | 291 | 300 | 291 | 300 | 13,000 | 3,000 |
| 1995-11-30 | 285 | 291 | 285 | 291 | 3,000 | 2,910 |
| 1995-11-28 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1995-11-27 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 1995-11-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1995-11-21 | 285 | 285 | 280 | 280 | 7,000 | 2,800 |
| 1995-11-20 | 281 | 285 | 281 | 285 | 18,000 | 2,850 |
| 1995-11-17 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1995-11-16 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1995-11-13 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1995-11-10 | 280 | 281 | 280 | 281 | 6,000 | 2,810 |
| 1995-11-09 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1995-11-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1995-11-06 | 280 | 285 | 280 | 285 | 2,000 | 2,850 |
| 1995-11-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1995-10-30 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1995-10-26 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1995-10-25 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1995-10-24 | 282 | 282 | 275 | 275 | 3,000 | 2,750 |
| 1995-10-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1995-10-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1995-10-13 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1995-10-12 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1995-10-11 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1995-10-06 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-10-03 | 290 | 300 | 290 | 300 | 2,000 | 3,000 |
| 1995-09-29 | 290 | 300 | 290 | 300 | 7,000 | 3,000 |
| 1995-09-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1995-09-27 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1995-09-26 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1995-09-25 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1995-09-22 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1995-09-21 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1995-09-20 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1995-09-19 | 313 | 313 | 300 | 300 | 4,000 | 3,000 |
| 1995-09-18 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 1995-09-14 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1995-09-13 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1995-09-11 | 310 | 320 | 310 | 320 | 2,000 | 3,200 |
| 1995-08-28 | 325 | 330 | 325 | 330 | 2,000 | 3,300 |
| 1995-08-25 | 320 | 330 | 315 | 325 | 8,000 | 3,250 |
| 1995-08-17 | 325 | 325 | 320 | 320 | 7,000 | 3,200 |
| 1995-08-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-08-15 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1995-08-09 | 295 | 305 | 295 | 305 | 13,000 | 3,050 |
| 1995-08-04 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1995-07-27 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1995-07-25 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 1995-07-17 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-07-14 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1995-07-13 | 302 | 305 | 298 | 305 | 3,000 | 3,050 |
| 1995-07-12 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 1995-07-10 | 295 | 310 | 295 | 309 | 13,000 | 3,090 |
| 1995-07-07 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1995-07-06 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1995-06-30 | 279 | 289 | 279 | 289 | 2,000 | 2,890 |
| 1995-06-27 | 299 | 299 | 279 | 289 | 7,000 | 2,890 |
| 1995-06-26 | 280 | 290 | 280 | 290 | 10,000 | 2,900 |
| 1995-06-23 | 260 | 280 | 260 | 280 | 15,000 | 2,800 |
| 1995-06-21 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1995-06-20 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1995-06-15 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1995-06-09 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1995-06-08 | 290 | 295 | 290 | 295 | 12,000 | 2,950 |
| 1995-06-07 | 295 | 295 | 295 | 295 | 11,000 | 2,950 |
| 1995-06-06 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1995-06-02 | 295 | 295 | 295 | 295 | 9,000 | 2,950 |
| 1995-06-01 | 295 | 295 | 295 | 295 | 12,000 | 2,950 |
| 1995-05-31 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 1995-05-30 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1995-05-29 | 291 | 295 | 291 | 295 | 2,000 | 2,950 |
| 1995-05-25 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1995-05-24 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1995-05-19 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1995-05-18 | 295 | 298 | 295 | 298 | 2,000 | 2,980 |
| 1995-05-17 | 300 | 300 | 295 | 295 | 4,000 | 2,950 |
| 1995-05-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-05-15 | 310 | 310 | 300 | 300 | 4,000 | 3,000 |
| 1995-05-02 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-05-01 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-04-28 | 302 | 315 | 302 | 315 | 4,000 | 3,150 |
| 1995-04-27 | 315 | 320 | 315 | 320 | 2,000 | 3,200 |
| 1995-04-25 | 310 | 315 | 310 | 310 | 4,000 | 3,100 |
| 1995-04-24 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1995-04-21 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-04-20 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-04-19 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1995-04-17 | 305 | 310 | 305 | 310 | 2,000 | 3,100 |
| 1995-04-14 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-04-11 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-04-07 | 300 | 305 | 295 | 305 | 6,000 | 3,050 |
| 1995-04-06 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1995-04-05 | 300 | 310 | 296 | 310 | 6,000 | 3,100 |
| 1995-03-31 | 310 | 315 | 300 | 300 | 10,000 | 3,000 |
| 1995-03-30 | 310 | 315 | 310 | 315 | 3,000 | 3,150 |
| 1995-03-27 | 300 | 315 | 300 | 315 | 12,000 | 3,150 |
| 1995-03-24 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 1995-03-23 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1995-03-22 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1995-03-16 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1995-03-15 | 330 | 330 | 320 | 320 | 12,000 | 3,200 |
| 1995-03-10 | 330 | 330 | 325 | 325 | 7,000 | 3,250 |
| 1995-03-09 | 335 | 335 | 335 | 335 | 10,000 | 3,350 |
| 1995-03-07 | 335 | 345 | 335 | 345 | 12,000 | 3,450 |
| 1995-03-06 | 330 | 340 | 330 | 340 | 11,000 | 3,400 |
| 1995-03-03 | 337 | 337 | 337 | 337 | 7,000 | 3,370 |
| 1995-03-01 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1995-02-28 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 1995-02-27 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1995-02-24 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-02-23 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 1995-02-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1995-02-21 | 350 | 350 | 345 | 345 | 6,000 | 3,450 |
| 1995-02-20 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1995-02-16 | 359 | 359 | 355 | 355 | 7,000 | 3,550 |
| 1995-02-15 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-02-14 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1995-02-10 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1995-02-08 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-02-07 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 1995-02-06 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-02-02 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1995-01-31 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-01-30 | 372 | 379 | 372 | 379 | 7,000 | 3,790 |
| 1995-01-27 | 372 | 372 | 366 | 366 | 3,000 | 3,660 |
| 1995-01-25 | 370 | 375 | 370 | 370 | 6,000 | 3,700 |
| 1995-01-23 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1995-01-20 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-01-19 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-01-13 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1995-01-12 | 375 | 376 | 375 | 376 | 5,000 | 3,760 |
| 1995-01-06 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-01-05 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
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
