6439 中日本鋳工(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302182182182184,0002,180
1998-12-292192192182184,0002,180
1998-12-252202242192248,0002,240
1998-12-242202212202207,0002,200
1998-12-2123023022522513,0002,250
1998-12-1823623623523510,0002,350
1998-12-1724324324024014,0002,400
1998-12-162442442412434,0002,430
1998-12-152402432402417,0002,410
1998-12-1424724724424410,0002,440
1998-12-1124525024525016,0002,500
1998-12-1025625625025013,0002,500
1998-12-0923023022022014,0002,200
1998-12-082252292252294,0002,290
1998-12-072252252202205,0002,200
1998-12-0421122521122512,0002,250
1998-12-032122122122121,0002,120
1998-12-022162162162162,0002,160
1998-12-0122122522122517,0002,250
1998-11-3023524022423441,0002,340
1998-11-2723824523524043,0002,400
1998-11-2624124324124310,0002,430
1998-11-2525025323823842,0002,380
1998-11-2427627626026573,0002,650
1998-11-2027927927427938,0002,790
1998-11-1926227526227553,0002,750
1998-11-1826126726026744,0002,670
1998-11-1725026224526254,0002,620
1998-11-1625425425025011,0002,500
1998-11-1325325324124137,0002,410
1998-11-1226726725025366,0002,530
1998-11-11247275247268135,0002,680
1998-11-1023924823324873,0002,480
1998-11-0921824821524850,0002,480
1998-11-0620822520322043,0002,200
1998-11-0521021120121032,0002,100
1998-11-0420021120021134,0002,110
1998-11-0219420519420030,0002,000
1998-10-301801801801801,0001,800
1998-10-2918018518018423,0001,840
1998-10-281751751751758,0001,750
1998-10-2717518117518112,0001,810
1998-10-2618018017517529,0001,750
1998-10-231701701701706,0001,700
1998-10-2217517517517515,0001,750
1998-10-2117818017517522,0001,750
1998-10-201711721711723,0001,720
1998-10-161721721721724,0001,720
1998-10-151631631631636,0001,630
1998-10-141651651651652,0001,650
1998-10-131661851661854,0001,850
1998-10-121581601581603,0001,600
1998-10-071501601501607,0001,600
1998-10-061501501501504,0001,500
1998-10-0515215215015013,0001,500
1998-10-021611611601603,0001,600
1998-10-0116016116016111,0001,610
1998-09-281561601561603,0001,600
1998-09-251521521521521,0001,520
1998-09-241541541541543,0001,540
1998-09-2215415415215326,0001,530
1998-09-181601601551555,0001,550
1998-09-171591601591607,0001,600
1998-09-161601601601601,0001,600
1998-09-141571601571607,0001,600
1998-09-111581581581586,0001,580
1998-09-1015317015315913,0001,590
1998-09-0918618615815810,0001,580
1998-09-071621621611615,0001,610
1998-09-041611611611612,0001,610
1998-09-0215716115716111,0001,610
1998-08-311631631601609,0001,600
1998-08-281711721641648,0001,640
1998-08-2716317316317315,0001,730
1998-08-261731731731734,0001,730
1998-08-251531531531533,0001,530
1998-08-241511511511511,0001,510
1998-08-191701701701704,0001,700
1998-08-121721731701706,0001,700
1998-08-111731731731731,0001,730
1998-08-101741741731734,0001,730
1998-08-051801801731738,0001,730
1998-07-291831831831831,0001,830
1998-07-2819919919819810,0001,980
1998-07-272002002002003,0002,000
1998-07-241911911851864,0001,860
1998-07-231951951911944,0001,940
1998-07-222002001951959,0001,950
1998-07-212052052002008,0002,000
1998-07-1720320920320937,0002,090
1998-07-1619620319620319,0002,030
1998-07-1518819918819416,0001,940
1998-07-1418020518020337,0002,030
1998-07-131761801751797,0001,790
1998-07-1017417817017812,0001,780
1998-07-0916917516917520,0001,750
1998-07-081671701671706,0001,700
1998-07-031651651651658,0001,650
1998-07-021651651651652,0001,650
1998-07-011551601551607,0001,600
1998-06-301521521521521,0001,520
1998-06-251501501501501,0001,500
1998-06-241501501451455,0001,450
1998-06-181501501501503,0001,500
1998-06-171471471471473,0001,470
1998-06-161461461461461,0001,460
1998-06-151461461461461,0001,460
1998-06-031461461451454,0001,450
1998-06-021501501451455,0001,450
1998-05-291511511511511,0001,510
1998-05-281501501501501,0001,500
1998-05-271571571561568,0001,560
1998-05-251491491491493,0001,490
1998-05-191451451451452,0001,450
1998-05-141451451451451,0001,450
1998-05-111451451451452,0001,450
1998-05-081551551551555,0001,550
1998-05-061551551551553,0001,550
1998-04-271551551551554,0001,550
1998-04-201551551551551,0001,550
1998-04-141571571571572,0001,570
1998-04-101571571571573,0001,570
1998-04-091571571571571,0001,570
1998-04-031501501481484,0001,480
1998-04-011561571521575,0001,570
1998-03-311621621601603,0001,600
1998-03-251731731731735,0001,730
1998-03-201571571571571,0001,570
1998-03-191601601601601,0001,600
1998-03-181631651621626,0001,620
1998-03-171621621621621,0001,620
1998-03-161661661621624,0001,620
1998-03-131601611601617,0001,610
1998-03-121601601601604,0001,600
1998-03-111571601571608,0001,600
1998-03-101561571561568,0001,560
1998-03-0916116116016023,0001,600
1998-03-0616116116016119,0001,610
1998-03-051601601591608,0001,600
1998-03-041701701671675,0001,670
1998-03-021791791791791,0001,790
1998-02-2715916015915912,0001,590
1998-02-2616016015916011,0001,600
1998-02-251671671611615,0001,610
1998-02-231701701701702,0001,700
1998-02-201741741741741,0001,740
1998-02-161771771771772,0001,770
1998-02-1317718017717715,0001,770
1998-02-121751751751758,0001,750
1998-02-1017018017018018,0001,800
1998-02-0915715715715710,0001,570
1998-02-061561591561579,0001,570
1998-02-051551551551551,0001,550
1998-02-041601601601601,0001,600
1998-02-031601601601603,0001,600
1998-02-021601601601601,0001,600
1998-01-301651651601607,0001,600
1998-01-291871871851854,0001,850
1998-01-281731851731858,0001,850
1998-01-271701721701723,0001,720
1998-01-2616016916016910,0001,690
1998-01-2314615914615911,0001,590
1998-01-2213513613513612,0001,360
1998-01-211301301301307,0001,300
1998-01-2013013012812815,0001,280
1998-01-1913013013013015,0001,300
1998-01-161301301301306,0001,300
1998-01-141301301301306,0001,300
1998-01-131251251251252,0001,250
1998-01-0813013013013015,0001,300
1998-01-0713113113113115,0001,310
1998-01-061311311311318,0001,310

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