6439 中日本鋳工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1996-12-27 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1996-12-26 | 274 | 274 | 266 | 267 | 11,000 | 2,670 |
| 1996-12-25 | 275 | 275 | 265 | 265 | 14,000 | 2,650 |
| 1996-12-24 | 280 | 280 | 276 | 276 | 5,000 | 2,760 |
| 1996-12-20 | 285 | 285 | 281 | 283 | 14,000 | 2,830 |
| 1996-12-19 | 285 | 285 | 281 | 281 | 6,000 | 2,810 |
| 1996-12-18 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1996-12-17 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1996-12-16 | 282 | 285 | 280 | 285 | 10,000 | 2,850 |
| 1996-12-13 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1996-12-12 | 295 | 295 | 282 | 282 | 5,000 | 2,820 |
| 1996-12-11 | 300 | 300 | 296 | 296 | 8,000 | 2,960 |
| 1996-12-06 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1996-12-03 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1996-11-29 | 306 | 306 | 301 | 301 | 12,000 | 3,010 |
| 1996-11-27 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1996-11-26 | 313 | 313 | 310 | 310 | 4,000 | 3,100 |
| 1996-11-25 | 313 | 313 | 312 | 312 | 4,000 | 3,120 |
| 1996-11-22 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1996-11-15 | 326 | 326 | 321 | 321 | 3,000 | 3,210 |
| 1996-11-14 | 329 | 329 | 326 | 326 | 2,000 | 3,260 |
| 1996-11-13 | 316 | 330 | 316 | 330 | 29,000 | 3,300 |
| 1996-11-12 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1996-11-08 | 312 | 315 | 312 | 315 | 10,000 | 3,150 |
| 1996-11-07 | 311 | 317 | 307 | 317 | 24,000 | 3,170 |
| 1996-11-06 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1996-11-05 | 312 | 317 | 312 | 313 | 7,000 | 3,130 |
| 1996-11-01 | 302 | 307 | 302 | 307 | 7,000 | 3,070 |
| 1996-10-31 | 302 | 304 | 302 | 304 | 2,000 | 3,040 |
| 1996-10-30 | 305 | 305 | 302 | 302 | 7,000 | 3,020 |
| 1996-10-29 | 308 | 308 | 306 | 306 | 5,000 | 3,060 |
| 1996-10-25 | 312 | 312 | 311 | 311 | 4,000 | 3,110 |
| 1996-10-22 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 1996-10-21 | 315 | 315 | 312 | 312 | 5,000 | 3,120 |
| 1996-10-18 | 306 | 315 | 306 | 315 | 16,000 | 3,150 |
| 1996-10-17 | 306 | 306 | 304 | 304 | 4,000 | 3,040 |
| 1996-10-16 | 303 | 306 | 303 | 306 | 4,000 | 3,060 |
| 1996-10-15 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1996-10-14 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1996-10-11 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1996-10-09 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1996-10-08 | 315 | 315 | 311 | 311 | 6,000 | 3,110 |
| 1996-10-07 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1996-10-04 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1996-10-03 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1996-10-02 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 1996-09-27 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1996-09-26 | 333 | 335 | 333 | 335 | 4,000 | 3,350 |
| 1996-09-20 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1996-09-18 | 336 | 336 | 335 | 335 | 2,000 | 3,350 |
| 1996-09-13 | 332 | 332 | 331 | 331 | 3,000 | 3,310 |
| 1996-09-11 | 335 | 335 | 331 | 331 | 2,000 | 3,310 |
| 1996-09-09 | 339 | 339 | 336 | 336 | 3,000 | 3,360 |
| 1996-09-06 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 1996-09-05 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1996-08-27 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 1996-08-26 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1996-08-22 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1996-08-20 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1996-08-15 | 348 | 348 | 348 | 348 | 5,000 | 3,480 |
| 1996-08-08 | 349 | 349 | 348 | 348 | 2,000 | 3,480 |
| 1996-08-06 | 355 | 356 | 355 | 356 | 2,000 | 3,560 |
| 1996-08-05 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1996-07-30 | 362 | 362 | 348 | 348 | 4,000 | 3,480 |
| 1996-07-29 | 348 | 363 | 348 | 363 | 4,000 | 3,630 |
| 1996-07-26 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1996-07-25 | 358 | 358 | 348 | 348 | 11,000 | 3,480 |
| 1996-07-24 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1996-07-23 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1996-07-22 | 355 | 355 | 351 | 351 | 4,000 | 3,510 |
| 1996-07-18 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1996-07-17 | 355 | 360 | 355 | 360 | 4,000 | 3,600 |
| 1996-07-16 | 370 | 370 | 360 | 360 | 8,000 | 3,600 |
| 1996-07-15 | 378 | 378 | 377 | 378 | 3,000 | 3,780 |
| 1996-07-12 | 360 | 379 | 355 | 379 | 37,000 | 3,790 |
| 1996-07-11 | 357 | 357 | 350 | 355 | 10,000 | 3,550 |
| 1996-07-10 | 350 | 355 | 350 | 355 | 26,000 | 3,550 |
| 1996-07-09 | 349 | 350 | 349 | 350 | 10,000 | 3,500 |
| 1996-07-08 | 353 | 353 | 347 | 350 | 10,000 | 3,500 |
| 1996-07-05 | 360 | 360 | 351 | 353 | 8,000 | 3,530 |
| 1996-07-02 | 360 | 361 | 360 | 360 | 9,000 | 3,600 |
| 1996-06-28 | 371 | 371 | 370 | 370 | 4,000 | 3,700 |
| 1996-06-27 | 371 | 372 | 371 | 371 | 5,000 | 3,710 |
| 1996-06-26 | 370 | 375 | 370 | 371 | 6,000 | 3,710 |
| 1996-06-25 | 375 | 375 | 370 | 370 | 17,000 | 3,700 |
| 1996-06-24 | 365 | 365 | 365 | 365 | 7,000 | 3,650 |
| 1996-06-20 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1996-06-19 | 382 | 382 | 380 | 380 | 16,000 | 3,800 |
| 1996-06-17 | 370 | 382 | 370 | 382 | 6,000 | 3,820 |
| 1996-06-14 | 361 | 375 | 361 | 375 | 6,000 | 3,750 |
| 1996-06-13 | 360 | 361 | 360 | 361 | 7,000 | 3,610 |
| 1996-06-12 | 362 | 362 | 362 | 362 | 3,000 | 3,620 |
| 1996-06-07 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1996-06-03 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1996-05-31 | 381 | 381 | 381 | 381 | 4,000 | 3,810 |
| 1996-05-30 | 382 | 382 | 382 | 382 | 4,000 | 3,820 |
| 1996-05-29 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1996-05-28 | 382 | 383 | 382 | 383 | 3,000 | 3,830 |
| 1996-05-27 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1996-05-24 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-05-23 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1996-05-22 | 385 | 385 | 371 | 371 | 4,000 | 3,710 |
| 1996-05-20 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1996-05-17 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1996-05-16 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-05-15 | 395 | 402 | 395 | 400 | 5,000 | 4,000 |
| 1996-05-14 | 399 | 400 | 399 | 400 | 5,000 | 4,000 |
| 1996-05-13 | 429 | 429 | 429 | 429 | 8,000 | 4,290 |
| 1996-05-10 | 428 | 430 | 419 | 430 | 56,000 | 4,300 |
| 1996-05-09 | 402 | 435 | 400 | 430 | 62,000 | 4,300 |
| 1996-05-08 | 386 | 411 | 386 | 407 | 74,000 | 4,070 |
| 1996-05-07 | 375 | 385 | 372 | 385 | 37,000 | 3,850 |
| 1996-05-02 | 371 | 372 | 370 | 372 | 6,000 | 3,720 |
| 1996-05-01 | 379 | 379 | 372 | 372 | 7,000 | 3,720 |
| 1996-04-30 | 368 | 374 | 365 | 374 | 8,000 | 3,740 |
| 1996-04-26 | 362 | 369 | 362 | 365 | 10,000 | 3,650 |
| 1996-04-25 | 360 | 364 | 355 | 360 | 13,000 | 3,600 |
| 1996-04-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1996-04-23 | 354 | 360 | 354 | 360 | 7,000 | 3,600 |
| 1996-04-22 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1996-04-19 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1996-04-18 | 364 | 364 | 363 | 363 | 6,000 | 3,630 |
| 1996-04-17 | 350 | 368 | 350 | 368 | 22,000 | 3,680 |
| 1996-04-16 | 369 | 369 | 360 | 360 | 10,000 | 3,600 |
| 1996-04-15 | 354 | 360 | 344 | 360 | 17,000 | 3,600 |
| 1996-04-12 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1996-04-11 | 340 | 349 | 340 | 349 | 11,000 | 3,490 |
| 1996-04-10 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 1996-04-09 | 330 | 332 | 330 | 332 | 5,000 | 3,320 |
| 1996-04-08 | 339 | 339 | 335 | 335 | 3,000 | 3,350 |
| 1996-04-04 | 334 | 334 | 334 | 334 | 4,000 | 3,340 |
| 1996-04-03 | 329 | 340 | 329 | 340 | 16,000 | 3,400 |
| 1996-04-02 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1996-04-01 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1996-03-29 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1996-03-28 | 307 | 320 | 307 | 320 | 6,000 | 3,200 |
| 1996-03-27 | 310 | 310 | 305 | 305 | 3,000 | 3,050 |
| 1996-03-26 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1996-03-25 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1996-03-22 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1996-03-21 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1996-03-18 | 300 | 303 | 300 | 303 | 3,000 | 3,030 |
| 1996-03-15 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1996-03-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-03-06 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1996-02-29 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1996-02-28 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1996-02-27 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1996-02-26 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1996-02-23 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1996-02-22 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1996-02-21 | 320 | 320 | 311 | 311 | 5,000 | 3,110 |
| 1996-02-16 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1996-02-15 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 1996-02-14 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1996-02-13 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1996-02-08 | 344 | 344 | 331 | 331 | 2,000 | 3,310 |
| 1996-02-02 | 340 | 349 | 340 | 349 | 7,000 | 3,490 |
| 1996-02-01 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1996-01-29 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1996-01-26 | 320 | 320 | 315 | 315 | 3,000 | 3,150 |
| 1996-01-25 | 327 | 330 | 327 | 330 | 3,000 | 3,300 |
| 1996-01-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-01-19 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1996-01-18 | 345 | 350 | 340 | 340 | 17,000 | 3,400 |
| 1996-01-17 | 324 | 335 | 324 | 331 | 41,000 | 3,310 |
| 1996-01-16 | 320 | 323 | 320 | 323 | 19,000 | 3,230 |
| 1996-01-12 | 320 | 320 | 319 | 319 | 10,000 | 3,190 |
| 1996-01-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1996-01-10 | 324 | 324 | 320 | 320 | 7,000 | 3,200 |
| 1996-01-09 | 321 | 321 | 320 | 320 | 11,000 | 3,200 |
| 1996-01-08 | 323 | 326 | 323 | 326 | 3,000 | 3,260 |
| 1996-01-05 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1996-01-04 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
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
