6439 中日本鋳工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 109 | 114 | 109 | 114 | 5,000 | 1,140 |
| 2000-12-28 | 108 | 108 | 106 | 106 | 3,000 | 1,060 |
| 2000-12-27 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2000-12-21 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2000-12-20 | 108 | 108 | 108 | 108 | 8,000 | 1,080 |
| 2000-12-19 | 108 | 108 | 108 | 108 | 11,000 | 1,080 |
| 2000-12-18 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2000-12-14 | 107 | 108 | 107 | 108 | 5,000 | 1,080 |
| 2000-12-13 | 109 | 109 | 104 | 106 | 53,000 | 1,060 |
| 2000-12-11 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2000-12-08 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2000-12-04 | 110 | 110 | 107 | 107 | 6,000 | 1,070 |
| 2000-12-01 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2000-11-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2000-11-27 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2000-11-24 | 105 | 110 | 105 | 110 | 16,000 | 1,100 |
| 2000-11-22 | 112 | 112 | 110 | 110 | 3,000 | 1,100 |
| 2000-11-20 | 112 | 112 | 110 | 110 | 4,000 | 1,100 |
| 2000-11-17 | 114 | 114 | 113 | 113 | 4,000 | 1,130 |
| 2000-11-16 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2000-11-10 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2000-11-09 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2000-11-08 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2000-11-07 | 113 | 113 | 112 | 112 | 13,000 | 1,120 |
| 2000-11-06 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2000-11-02 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2000-10-31 | 126 | 126 | 119 | 120 | 11,000 | 1,200 |
| 2000-10-27 | 119 | 119 | 119 | 119 | 68,000 | 1,190 |
| 2000-10-20 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2000-10-19 | 120 | 120 | 116 | 116 | 3,000 | 1,160 |
| 2000-10-18 | 115 | 115 | 103 | 103 | 14,000 | 1,030 |
| 2000-10-13 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-10-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-10-03 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2000-09-28 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2000-09-25 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-09-22 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2000-09-21 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2000-09-20 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2000-09-18 | 140 | 140 | 122 | 125 | 3,000 | 1,250 |
| 2000-09-14 | 119 | 144 | 119 | 142 | 6,000 | 1,420 |
| 2000-09-13 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-09-08 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-09-05 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2000-09-04 | 125 | 125 | 120 | 120 | 3,000 | 1,200 |
| 2000-08-28 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2000-08-25 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-08-22 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-08-17 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-08-16 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-08-15 | 126 | 126 | 126 | 126 | 5,000 | 1,260 |
| 2000-08-14 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-08-10 | 126 | 126 | 126 | 126 | 6,000 | 1,260 |
| 2000-08-09 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-08-08 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2000-08-07 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-08-04 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-08-03 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-08-02 | 120 | 129 | 120 | 126 | 16,000 | 1,260 |
| 2000-07-31 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-07-28 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2000-07-27 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2000-07-26 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2000-07-21 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2000-07-19 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2000-07-14 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2000-07-13 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2000-07-12 | 141 | 141 | 133 | 133 | 26,000 | 1,330 |
| 2000-07-06 | 141 | 141 | 138 | 138 | 7,000 | 1,380 |
| 2000-07-05 | 145 | 150 | 141 | 150 | 12,000 | 1,500 |
| 2000-06-30 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2000-06-29 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-06-28 | 138 | 138 | 132 | 132 | 12,000 | 1,320 |
| 2000-06-23 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2000-06-22 | 134 | 140 | 134 | 140 | 6,000 | 1,400 |
| 2000-06-20 | 165 | 184 | 165 | 184 | 13,000 | 1,840 |
| 2000-06-16 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 2000-06-15 | 160 | 165 | 160 | 164 | 19,000 | 1,640 |
| 2000-06-14 | 144 | 160 | 144 | 160 | 27,000 | 1,600 |
| 2000-06-13 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2000-06-12 | 132 | 135 | 132 | 135 | 6,000 | 1,350 |
| 2000-06-08 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2000-06-07 | 120 | 130 | 120 | 130 | 24,000 | 1,300 |
| 2000-06-06 | 129 | 130 | 129 | 129 | 6,000 | 1,290 |
| 2000-06-05 | 117 | 129 | 117 | 124 | 7,000 | 1,240 |
| 2000-06-02 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2000-05-31 | 130 | 130 | 126 | 126 | 6,000 | 1,260 |
| 2000-05-30 | 125 | 125 | 120 | 120 | 5,000 | 1,200 |
| 2000-05-25 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2000-05-24 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-05-23 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2000-05-22 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2000-05-19 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-05-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-05-16 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2000-05-15 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-05-11 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-05-09 | 128 | 130 | 128 | 130 | 3,000 | 1,300 |
| 2000-04-28 | 128 | 128 | 128 | 128 | 68,000 | 1,280 |
| 2000-04-21 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-04-17 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2000-04-14 | 141 | 141 | 140 | 140 | 5,000 | 1,400 |
| 2000-04-11 | 142 | 142 | 141 | 141 | 4,000 | 1,410 |
| 2000-04-07 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2000-04-04 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2000-04-03 | 145 | 145 | 144 | 144 | 2,000 | 1,440 |
| 2000-03-30 | 145 | 145 | 144 | 144 | 13,000 | 1,440 |
| 2000-03-29 | 142 | 143 | 142 | 143 | 4,000 | 1,430 |
| 2000-03-28 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2000-03-22 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-03-21 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2000-03-17 | 171 | 171 | 152 | 152 | 4,000 | 1,520 |
| 2000-03-16 | 170 | 200 | 170 | 200 | 25,000 | 2,000 |
| 2000-03-15 | 160 | 170 | 160 | 170 | 4,000 | 1,700 |
| 2000-03-14 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-03-13 | 160 | 160 | 151 | 151 | 10,000 | 1,510 |
| 2000-03-09 | 145 | 160 | 145 | 160 | 8,000 | 1,600 |
| 2000-03-08 | 121 | 150 | 121 | 150 | 16,000 | 1,500 |
| 2000-03-07 | 130 | 150 | 130 | 140 | 21,000 | 1,400 |
| 2000-03-06 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2000-03-03 | 122 | 123 | 122 | 122 | 11,000 | 1,220 |
| 2000-03-02 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-02-29 | 123 | 129 | 123 | 129 | 4,000 | 1,290 |
| 2000-02-25 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2000-02-24 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2000-02-23 | 116 | 120 | 115 | 120 | 11,000 | 1,200 |
| 2000-02-22 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2000-02-21 | 123 | 123 | 121 | 121 | 7,000 | 1,210 |
| 2000-02-18 | 123 | 123 | 123 | 123 | 12,000 | 1,230 |
| 2000-02-17 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2000-02-16 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-02-15 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2000-02-14 | 123 | 124 | 121 | 123 | 8,000 | 1,230 |
| 2000-02-09 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-02-08 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-02-04 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-02-03 | 130 | 130 | 121 | 121 | 11,000 | 1,210 |
| 2000-02-02 | 125 | 130 | 125 | 130 | 8,000 | 1,300 |
| 2000-02-01 | 120 | 121 | 120 | 121 | 7,000 | 1,210 |
| 2000-01-28 | 121 | 121 | 120 | 120 | 19,000 | 1,200 |
| 2000-01-27 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2000-01-26 | 121 | 121 | 120 | 120 | 8,000 | 1,200 |
| 2000-01-25 | 124 | 124 | 120 | 120 | 5,000 | 1,200 |
| 2000-01-24 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2000-01-21 | 116 | 124 | 111 | 124 | 7,000 | 1,240 |
| 2000-01-18 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-01-13 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2000-01-12 | 120 | 120 | 113 | 115 | 8,000 | 1,150 |
| 2000-01-11 | 120 | 130 | 120 | 120 | 5,000 | 1,200 |
| 2000-01-07 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2000-01-06 | 130 | 130 | 130 | 130 | 14,000 | 1,300 |
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
