6439 中日本鋳工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1997-12-29 | 132 | 135 | 132 | 135 | 5,000 | 1,350 |
| 1997-12-25 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 1997-12-24 | 128 | 130 | 128 | 130 | 17,000 | 1,300 |
| 1997-12-22 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 1997-12-19 | 135 | 135 | 130 | 130 | 7,000 | 1,300 |
| 1997-12-18 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1997-12-17 | 126 | 126 | 125 | 126 | 31,000 | 1,260 |
| 1997-12-16 | 130 | 130 | 126 | 126 | 10,000 | 1,260 |
| 1997-12-12 | 136 | 136 | 126 | 126 | 6,000 | 1,260 |
| 1997-12-10 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1997-12-09 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 1997-12-08 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 1997-12-05 | 143 | 143 | 143 | 143 | 11,000 | 1,430 |
| 1997-12-04 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 1997-12-03 | 152 | 152 | 148 | 148 | 7,000 | 1,480 |
| 1997-12-02 | 152 | 152 | 148 | 148 | 5,000 | 1,480 |
| 1997-12-01 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 1997-11-25 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
| 1997-11-20 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1997-11-19 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 1997-11-14 | 177 | 177 | 176 | 176 | 4,000 | 1,760 |
| 1997-11-13 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 1997-11-10 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 1997-11-07 | 185 | 195 | 185 | 195 | 4,000 | 1,950 |
| 1997-11-06 | 196 | 196 | 195 | 195 | 4,000 | 1,950 |
| 1997-10-28 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 1997-10-27 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1997-10-23 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-10-21 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1997-10-17 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1997-10-16 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1997-10-15 | 200 | 205 | 200 | 205 | 4,000 | 2,050 |
| 1997-10-14 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1997-10-13 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-10-09 | 196 | 196 | 195 | 195 | 9,000 | 1,950 |
| 1997-10-06 | 199 | 199 | 194 | 194 | 2,000 | 1,940 |
| 1997-10-03 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 1997-09-29 | 209 | 209 | 204 | 204 | 7,000 | 2,040 |
| 1997-09-26 | 209 | 209 | 208 | 208 | 3,000 | 2,080 |
| 1997-09-25 | 215 | 216 | 210 | 210 | 19,000 | 2,100 |
| 1997-09-22 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1997-09-19 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-09-16 | 219 | 219 | 219 | 219 | 5,000 | 2,190 |
| 1997-09-12 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1997-09-10 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 1997-09-09 | 234 | 234 | 229 | 229 | 2,000 | 2,290 |
| 1997-08-29 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1997-08-28 | 244 | 244 | 244 | 244 | 3,000 | 2,440 |
| 1997-08-27 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 1997-08-26 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-08-22 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1997-08-21 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 1997-08-19 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1997-08-18 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 1997-08-15 | 246 | 246 | 245 | 245 | 3,000 | 2,450 |
| 1997-08-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-08-11 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1997-08-08 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-08-07 | 254 | 254 | 250 | 250 | 6,000 | 2,500 |
| 1997-08-04 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
| 1997-08-01 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 1997-07-31 | 269 | 269 | 268 | 268 | 5,000 | 2,680 |
| 1997-07-30 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1997-07-28 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1997-07-25 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 1997-07-24 | 271 | 271 | 266 | 266 | 2,000 | 2,660 |
| 1997-07-22 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 1997-07-18 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1997-07-17 | 274 | 274 | 273 | 273 | 3,000 | 2,730 |
| 1997-07-16 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1997-07-15 | 273 | 274 | 273 | 274 | 3,000 | 2,740 |
| 1997-07-10 | 270 | 271 | 270 | 271 | 17,000 | 2,710 |
| 1997-07-09 | 279 | 280 | 275 | 275 | 25,000 | 2,750 |
| 1997-07-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-07-07 | 286 | 286 | 283 | 283 | 3,000 | 2,830 |
| 1997-07-04 | 296 | 296 | 286 | 286 | 4,000 | 2,860 |
| 1997-07-03 | 286 | 290 | 286 | 286 | 11,000 | 2,860 |
| 1997-07-02 | 282 | 284 | 282 | 283 | 25,000 | 2,830 |
| 1997-07-01 | 282 | 283 | 282 | 282 | 6,000 | 2,820 |
| 1997-06-30 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1997-06-26 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-06-25 | 276 | 278 | 276 | 278 | 3,000 | 2,780 |
| 1997-06-24 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-06-17 | 281 | 292 | 281 | 292 | 3,000 | 2,920 |
| 1997-06-16 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 1997-06-13 | 271 | 281 | 271 | 281 | 4,000 | 2,810 |
| 1997-06-12 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1997-06-11 | 269 | 269 | 269 | 269 | 6,000 | 2,690 |
| 1997-06-10 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 1997-06-09 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1997-06-05 | 261 | 261 | 261 | 261 | 6,000 | 2,610 |
| 1997-06-04 | 266 | 266 | 265 | 265 | 6,000 | 2,650 |
| 1997-06-02 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1997-05-30 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-05-29 | 275 | 275 | 265 | 265 | 4,000 | 2,650 |
| 1997-05-28 | 275 | 275 | 272 | 272 | 2,000 | 2,720 |
| 1997-05-27 | 270 | 271 | 270 | 270 | 20,000 | 2,700 |
| 1997-05-26 | 267 | 267 | 264 | 264 | 4,000 | 2,640 |
| 1997-05-22 | 245 | 265 | 245 | 265 | 14,000 | 2,650 |
| 1997-05-21 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1997-05-20 | 254 | 255 | 254 | 255 | 6,000 | 2,550 |
| 1997-05-19 | 254 | 254 | 254 | 254 | 4,000 | 2,540 |
| 1997-05-16 | 255 | 255 | 254 | 254 | 3,000 | 2,540 |
| 1997-05-15 | 253 | 255 | 253 | 255 | 5,000 | 2,550 |
| 1997-05-13 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 1997-05-12 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 1997-05-09 | 252 | 252 | 252 | 252 | 4,000 | 2,520 |
| 1997-05-08 | 254 | 260 | 254 | 260 | 3,000 | 2,600 |
| 1997-05-07 | 260 | 265 | 254 | 254 | 25,000 | 2,540 |
| 1997-05-06 | 251 | 260 | 251 | 260 | 8,000 | 2,600 |
| 1997-05-02 | 258 | 258 | 251 | 252 | 13,000 | 2,520 |
| 1997-05-01 | 252 | 255 | 252 | 255 | 4,000 | 2,550 |
| 1997-04-28 | 252 | 254 | 252 | 252 | 8,000 | 2,520 |
| 1997-04-25 | 257 | 257 | 256 | 257 | 4,000 | 2,570 |
| 1997-04-23 | 261 | 261 | 257 | 257 | 4,000 | 2,570 |
| 1997-04-22 | 257 | 269 | 257 | 269 | 9,000 | 2,690 |
| 1997-04-21 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1997-04-17 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1997-04-16 | 250 | 254 | 250 | 254 | 4,000 | 2,540 |
| 1997-04-15 | 250 | 254 | 250 | 254 | 2,000 | 2,540 |
| 1997-04-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-04-10 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-04-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-04-01 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-03-31 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1997-03-28 | 268 | 270 | 268 | 270 | 2,000 | 2,700 |
| 1997-03-27 | 264 | 264 | 261 | 264 | 3,000 | 2,640 |
| 1997-03-25 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1997-03-21 | 252 | 252 | 252 | 252 | 4,000 | 2,520 |
| 1997-03-19 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1997-03-17 | 268 | 268 | 258 | 258 | 3,000 | 2,580 |
| 1997-03-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-03-13 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 1997-03-12 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 1997-03-06 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1997-03-05 | 269 | 279 | 269 | 276 | 10,000 | 2,760 |
| 1997-03-04 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 1997-02-24 | 261 | 262 | 261 | 262 | 2,000 | 2,620 |
| 1997-02-21 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1997-02-20 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-02-17 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-02-14 | 266 | 270 | 266 | 270 | 6,000 | 2,700 |
| 1997-02-13 | 268 | 268 | 264 | 264 | 12,000 | 2,640 |
| 1997-02-10 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 1997-02-07 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1997-02-06 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1997-02-04 | 264 | 274 | 264 | 274 | 3,000 | 2,740 |
| 1997-01-31 | 265 | 269 | 265 | 269 | 6,000 | 2,690 |
| 1997-01-30 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-01-29 | 265 | 267 | 265 | 265 | 7,000 | 2,650 |
| 1997-01-28 | 264 | 264 | 264 | 264 | 5,000 | 2,640 |
| 1997-01-27 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1997-01-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-01-23 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-01-22 | 269 | 269 | 260 | 260 | 7,000 | 2,600 |
| 1997-01-21 | 269 | 269 | 266 | 266 | 2,000 | 2,660 |
| 1997-01-20 | 265 | 265 | 265 | 265 | 12,000 | 2,650 |
| 1997-01-16 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1997-01-14 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1997-01-10 | 266 | 267 | 257 | 257 | 9,000 | 2,570 |
| 1997-01-09 | 271 | 271 | 268 | 268 | 9,000 | 2,680 |
| 1997-01-08 | 270 | 276 | 270 | 276 | 12,000 | 2,760 |
| 1997-01-07 | 274 | 280 | 270 | 270 | 12,000 | 2,700 |
| 1997-01-06 | 266 | 274 | 266 | 274 | 2,000 | 2,740 |
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
