6439 中日本鋳工(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301291291291293,0001,290
1999-12-271301301301301,0001,300
1999-12-241391391311317,0001,310
1999-12-171401401401403,0001,400
1999-12-161401401401402,0001,400
1999-12-1416516516516510,0001,650
1999-12-1313013013013010,0001,300
1999-12-091301301301309,0001,300
1999-12-081301301301301,0001,300
1999-12-021301301301304,0001,300
1999-12-011251251251252,0001,250
1999-11-301301301251256,0001,250
1999-11-261301301301303,0001,300
1999-11-251311311311312,0001,310
1999-11-241301301301303,0001,300
1999-11-191301301301305,0001,300
1999-11-181381381381381,0001,380
1999-11-161381381381381,0001,380
1999-11-151381381381382,0001,380
1999-11-121271311271317,0001,310
1999-11-1114014013813815,0001,380
1999-11-101451451451451,0001,450
1999-11-091251261241269,0001,260
1999-11-0814314313213214,0001,320
1999-11-0514314314314370,0001,430
1999-11-0414514514314312,0001,430
1999-11-021461461461461,0001,460
1999-11-011461461461461,0001,460
1999-10-291421421421422,0001,420
1999-10-221401401401402,0001,400
1999-10-2115015014514512,0001,450
1999-10-201491501491503,0001,500
1999-10-191501501501502,0001,500
1999-10-151501501501504,0001,500
1999-10-0816716715715742,0001,570
1999-10-061691691691692,0001,690
1999-10-051551551551551,0001,550
1999-10-041551551551554,0001,550
1999-10-011591591591591,0001,590
1999-09-281591591591591,0001,590
1999-09-2715915915815835,0001,580
1999-09-221591591591591,0001,590
1999-09-161591591591592,0001,590
1999-09-141551561551568,0001,560
1999-09-1015515515415412,0001,540
1999-09-091551551551551,0001,550
1999-09-081711711711711,0001,710
1999-09-071711711711711,0001,710
1999-09-061531531531532,0001,530
1999-09-031731731731731,0001,730
1999-09-011771771721725,0001,720
1999-08-301751751751752,0001,750
1999-08-181711721711726,0001,720
1999-08-171711711711718,0001,710
1999-08-101721721721723,0001,720
1999-08-091721721711716,0001,710
1999-08-041721721711714,0001,710
1999-08-031761761711716,0001,710
1999-08-021751751751755,0001,750
1999-07-301701751701757,0001,750
1999-07-291901901901901,0001,900
1999-07-271941941941941,0001,940
1999-07-261951951951952,0001,950
1999-07-231951951951953,0001,950
1999-07-211951951951954,0001,950
1999-07-191951951951953,0001,950
1999-07-161951951951952,0001,950
1999-07-151951951951951,0001,950
1999-07-142052051951954,0001,950
1999-07-132052052052051,0002,050
1999-07-12195195170170336,0001,700
1999-07-091961961951955,0001,950
1999-07-081961961961963,0001,960
1999-07-071951951951951,0001,950
1999-07-061991991991993,0001,990
1999-07-0519519519119111,0001,910
1999-07-0219419519119513,0001,950
1999-07-011951951911925,0001,920
1999-06-302012011951955,0001,950
1999-06-252102102102103,0002,100
1999-06-2422022021021012,0002,100
1999-06-23245260220230347,0002,300
1999-06-2222024522024512,0002,450
1999-06-212152202152202,0002,200
1999-06-1820921520021516,0002,150
1999-06-1721021521021010,0002,100
1999-06-1620721020721014,0002,100
1999-06-152082081982083,0002,080
1999-06-1420320819220811,0002,080
1999-06-112082082052085,0002,080
1999-06-1020820820020011,0002,000
1999-06-092102102102104,0002,100
1999-06-012042102042109,0002,100
1999-05-2720520520520510,0002,050
1999-05-262102102102109,0002,100
1999-05-252002102002108,0002,100
1999-05-241802001802004,0002,000
1999-05-212032102032103,0002,100
1999-05-202082082082084,0002,080
1999-05-1921421421021313,0002,130
1999-05-172142142142141,0002,140
1999-05-142152152142144,0002,140
1999-05-132152152152158,0002,150
1999-05-1221922021422011,0002,200
1999-05-1122022022022025,0002,200
1999-05-1022022022022014,0002,200
1999-05-0722022022022010,0002,200
1999-05-0622022022022062,0002,200
1999-04-282252252252252,0002,250
1999-04-272252252252251,0002,250
1999-04-232252252202207,0002,200
1999-04-222252252252253,0002,250
1999-04-212282282282286,0002,280
1999-04-202352352352359,0002,350
1999-04-192302302302304,0002,300
1999-04-1623023022523016,0002,300
1999-04-1523023423023011,0002,300
1999-04-132302352302359,0002,350
1999-04-1223523522923035,0002,300
1999-04-0923523923523948,0002,390
1999-04-0823023023023010,0002,300
1999-04-0723023023023014,0002,300
1999-04-062302302302308,0002,300
1999-04-0523023023023030,0002,300
1999-04-0223023023023012,0002,300
1999-04-012202252202259,0002,250
1999-03-312172172172179,0002,170
1999-03-262202202172178,0002,170
1999-03-252122152122153,0002,150
1999-03-232202202122124,0002,120
1999-03-192202202122124,0002,120
1999-03-182152152122124,0002,120
1999-03-1722022021021515,0002,150
1999-03-1622022022022011,0002,200
1999-03-122202202202202,0002,200
1999-03-112202202202205,0002,200
1999-03-102112162112163,0002,160
1999-03-092162162122123,0002,120
1999-03-0822022021521511,0002,150
1999-03-052072152072155,0002,150
1999-03-042072072072071,0002,070
1999-03-032072072072071,0002,070
1999-03-0221521521021012,0002,100
1999-03-012152152152157,0002,150
1999-02-262102102102102,0002,100
1999-02-252052062052067,0002,060
1999-02-232002002002002,0002,000
1999-02-221951951951955,0001,950
1999-02-191951951951951,0001,950
1999-02-181901901901905,0001,900
1999-02-161901901901903,0001,900
1999-02-151861861861862,0001,860
1999-02-121861861861863,0001,860
1999-02-101901901901901,0001,900
1999-02-091941941901906,0001,900
1999-02-081951951951951,0001,950
1999-02-022002002002001,0002,000
1999-01-291911911911911,0001,910
1999-01-261911911911911,0001,910
1999-01-251911911911913,0001,910
1999-01-211901901901901,0001,900
1999-01-1419019019019018,0001,900
1999-01-131901901901903,0001,900
1999-01-1119319318618615,0001,860
1999-01-081931931931933,0001,930
1999-01-0720520619819818,0001,980
1999-01-062052052022024,0002,020
1999-01-052172172132139,0002,130
1999-01-042172172172171,0002,170

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