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 |
---|---|---|---|---|---|---|
1999-12-30 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
1999-12-27 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
1999-12-24 | 139 | 139 | 131 | 131 | 7,000 | 1,310 |
1999-12-17 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
1999-12-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
1999-12-14 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
1999-12-13 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
1999-12-09 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
1999-12-08 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
1999-12-02 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
1999-12-01 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
1999-11-30 | 130 | 130 | 125 | 125 | 6,000 | 1,250 |
1999-11-26 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
1999-11-25 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
1999-11-24 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
1999-11-19 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
1999-11-18 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
1999-11-16 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
1999-11-15 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
1999-11-12 | 127 | 131 | 127 | 131 | 7,000 | 1,310 |
1999-11-11 | 140 | 140 | 138 | 138 | 15,000 | 1,380 |
1999-11-10 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
1999-11-09 | 125 | 126 | 124 | 126 | 9,000 | 1,260 |
1999-11-08 | 143 | 143 | 132 | 132 | 14,000 | 1,320 |
1999-11-05 | 143 | 143 | 143 | 143 | 70,000 | 1,430 |
1999-11-04 | 145 | 145 | 143 | 143 | 12,000 | 1,430 |
1999-11-02 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
1999-11-01 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
1999-10-29 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
1999-10-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
1999-10-21 | 150 | 150 | 145 | 145 | 12,000 | 1,450 |
1999-10-20 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
1999-10-19 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
1999-10-15 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
1999-10-08 | 167 | 167 | 157 | 157 | 42,000 | 1,570 |
1999-10-06 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
1999-10-05 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
1999-10-04 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
1999-10-01 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
1999-09-28 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
1999-09-27 | 159 | 159 | 158 | 158 | 35,000 | 1,580 |
1999-09-22 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
1999-09-16 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
1999-09-14 | 155 | 156 | 155 | 156 | 8,000 | 1,560 |
1999-09-10 | 155 | 155 | 154 | 154 | 12,000 | 1,540 |
1999-09-09 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
1999-09-08 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
1999-09-07 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
1999-09-06 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
1999-09-03 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
1999-09-01 | 177 | 177 | 172 | 172 | 5,000 | 1,720 |
1999-08-30 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
1999-08-18 | 171 | 172 | 171 | 172 | 6,000 | 1,720 |
1999-08-17 | 171 | 171 | 171 | 171 | 8,000 | 1,710 |
1999-08-10 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
1999-08-09 | 172 | 172 | 171 | 171 | 6,000 | 1,710 |
1999-08-04 | 172 | 172 | 171 | 171 | 4,000 | 1,710 |
1999-08-03 | 176 | 176 | 171 | 171 | 6,000 | 1,710 |
1999-08-02 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
1999-07-30 | 170 | 175 | 170 | 175 | 7,000 | 1,750 |
1999-07-29 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
1999-07-27 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
1999-07-26 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
1999-07-23 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
1999-07-21 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
1999-07-19 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
1999-07-16 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
1999-07-15 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
1999-07-14 | 205 | 205 | 195 | 195 | 4,000 | 1,950 |
1999-07-13 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
1999-07-12 | 195 | 195 | 170 | 170 | 336,000 | 1,700 |
1999-07-09 | 196 | 196 | 195 | 195 | 5,000 | 1,950 |
1999-07-08 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
1999-07-07 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
1999-07-06 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
1999-07-05 | 195 | 195 | 191 | 191 | 11,000 | 1,910 |
1999-07-02 | 194 | 195 | 191 | 195 | 13,000 | 1,950 |
1999-07-01 | 195 | 195 | 191 | 192 | 5,000 | 1,920 |
1999-06-30 | 201 | 201 | 195 | 195 | 5,000 | 1,950 |
1999-06-25 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
1999-06-24 | 220 | 220 | 210 | 210 | 12,000 | 2,100 |
1999-06-23 | 245 | 260 | 220 | 230 | 347,000 | 2,300 |
1999-06-22 | 220 | 245 | 220 | 245 | 12,000 | 2,450 |
1999-06-21 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
1999-06-18 | 209 | 215 | 200 | 215 | 16,000 | 2,150 |
1999-06-17 | 210 | 215 | 210 | 210 | 10,000 | 2,100 |
1999-06-16 | 207 | 210 | 207 | 210 | 14,000 | 2,100 |
1999-06-15 | 208 | 208 | 198 | 208 | 3,000 | 2,080 |
1999-06-14 | 203 | 208 | 192 | 208 | 11,000 | 2,080 |
1999-06-11 | 208 | 208 | 205 | 208 | 5,000 | 2,080 |
1999-06-10 | 208 | 208 | 200 | 200 | 11,000 | 2,000 |
1999-06-09 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
1999-06-01 | 204 | 210 | 204 | 210 | 9,000 | 2,100 |
1999-05-27 | 205 | 205 | 205 | 205 | 10,000 | 2,050 |
1999-05-26 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
1999-05-25 | 200 | 210 | 200 | 210 | 8,000 | 2,100 |
1999-05-24 | 180 | 200 | 180 | 200 | 4,000 | 2,000 |
1999-05-21 | 203 | 210 | 203 | 210 | 3,000 | 2,100 |
1999-05-20 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
1999-05-19 | 214 | 214 | 210 | 213 | 13,000 | 2,130 |
1999-05-17 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
1999-05-14 | 215 | 215 | 214 | 214 | 4,000 | 2,140 |
1999-05-13 | 215 | 215 | 215 | 215 | 8,000 | 2,150 |
1999-05-12 | 219 | 220 | 214 | 220 | 11,000 | 2,200 |
1999-05-11 | 220 | 220 | 220 | 220 | 25,000 | 2,200 |
1999-05-10 | 220 | 220 | 220 | 220 | 14,000 | 2,200 |
1999-05-07 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
1999-05-06 | 220 | 220 | 220 | 220 | 62,000 | 2,200 |
1999-04-28 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
1999-04-27 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
1999-04-23 | 225 | 225 | 220 | 220 | 7,000 | 2,200 |
1999-04-22 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
1999-04-21 | 228 | 228 | 228 | 228 | 6,000 | 2,280 |
1999-04-20 | 235 | 235 | 235 | 235 | 9,000 | 2,350 |
1999-04-19 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
1999-04-16 | 230 | 230 | 225 | 230 | 16,000 | 2,300 |
1999-04-15 | 230 | 234 | 230 | 230 | 11,000 | 2,300 |
1999-04-13 | 230 | 235 | 230 | 235 | 9,000 | 2,350 |
1999-04-12 | 235 | 235 | 229 | 230 | 35,000 | 2,300 |
1999-04-09 | 235 | 239 | 235 | 239 | 48,000 | 2,390 |
1999-04-08 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
1999-04-07 | 230 | 230 | 230 | 230 | 14,000 | 2,300 |
1999-04-06 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
1999-04-05 | 230 | 230 | 230 | 230 | 30,000 | 2,300 |
1999-04-02 | 230 | 230 | 230 | 230 | 12,000 | 2,300 |
1999-04-01 | 220 | 225 | 220 | 225 | 9,000 | 2,250 |
1999-03-31 | 217 | 217 | 217 | 217 | 9,000 | 2,170 |
1999-03-26 | 220 | 220 | 217 | 217 | 8,000 | 2,170 |
1999-03-25 | 212 | 215 | 212 | 215 | 3,000 | 2,150 |
1999-03-23 | 220 | 220 | 212 | 212 | 4,000 | 2,120 |
1999-03-19 | 220 | 220 | 212 | 212 | 4,000 | 2,120 |
1999-03-18 | 215 | 215 | 212 | 212 | 4,000 | 2,120 |
1999-03-17 | 220 | 220 | 210 | 215 | 15,000 | 2,150 |
1999-03-16 | 220 | 220 | 220 | 220 | 11,000 | 2,200 |
1999-03-12 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
1999-03-11 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
1999-03-10 | 211 | 216 | 211 | 216 | 3,000 | 2,160 |
1999-03-09 | 216 | 216 | 212 | 212 | 3,000 | 2,120 |
1999-03-08 | 220 | 220 | 215 | 215 | 11,000 | 2,150 |
1999-03-05 | 207 | 215 | 207 | 215 | 5,000 | 2,150 |
1999-03-04 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
1999-03-03 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
1999-03-02 | 215 | 215 | 210 | 210 | 12,000 | 2,100 |
1999-03-01 | 215 | 215 | 215 | 215 | 7,000 | 2,150 |
1999-02-26 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
1999-02-25 | 205 | 206 | 205 | 206 | 7,000 | 2,060 |
1999-02-23 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
1999-02-22 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
1999-02-19 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
1999-02-18 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
1999-02-16 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
1999-02-15 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
1999-02-12 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
1999-02-10 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
1999-02-09 | 194 | 194 | 190 | 190 | 6,000 | 1,900 |
1999-02-08 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
1999-02-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
1999-01-29 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
1999-01-26 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
1999-01-25 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
1999-01-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
1999-01-14 | 190 | 190 | 190 | 190 | 18,000 | 1,900 |
1999-01-13 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
1999-01-11 | 193 | 193 | 186 | 186 | 15,000 | 1,860 |
1999-01-08 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
1999-01-07 | 205 | 206 | 198 | 198 | 18,000 | 1,980 |
1999-01-06 | 205 | 205 | 202 | 202 | 4,000 | 2,020 |
1999-01-05 | 217 | 217 | 213 | 213 | 9,000 | 2,130 |
1999-01-04 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
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