6439 中日本鋳工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2001-12-27 | 64 | 64 | 64 | 64 | 5,000 | 640 |
| 2001-12-26 | 60 | 65 | 60 | 65 | 4,000 | 650 |
| 2001-12-25 | 69 | 69 | 66 | 66 | 15,000 | 660 |
| 2001-12-21 | 66 | 66 | 66 | 66 | 8,000 | 660 |
| 2001-12-20 | 66 | 67 | 66 | 67 | 4,000 | 670 |
| 2001-12-19 | 63 | 67 | 62 | 67 | 28,000 | 670 |
| 2001-12-18 | 72 | 72 | 63 | 69 | 28,000 | 690 |
| 2001-12-17 | 78 | 78 | 73 | 73 | 6,000 | 730 |
| 2001-12-14 | 90 | 90 | 72 | 73 | 17,000 | 730 |
| 2001-12-13 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2001-12-11 | 93 | 99 | 93 | 99 | 5,000 | 990 |
| 2001-12-10 | 97 | 99 | 97 | 99 | 9,000 | 990 |
| 2001-12-07 | 76 | 96 | 76 | 96 | 4,000 | 960 |
| 2001-12-06 | 77 | 98 | 77 | 98 | 2,000 | 980 |
| 2001-12-05 | 73 | 100 | 73 | 100 | 13,000 | 1,000 |
| 2001-12-04 | 98 | 98 | 93 | 98 | 4,000 | 980 |
| 2001-12-03 | 98 | 99 | 98 | 99 | 6,000 | 990 |
| 2001-11-29 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2001-11-27 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2001-11-26 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2001-11-22 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2001-11-21 | 108 | 109 | 108 | 109 | 14,000 | 1,090 |
| 2001-11-16 | 115 | 115 | 110 | 110 | 6,000 | 1,100 |
| 2001-11-15 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-11-14 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-11-12 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2001-11-09 | 108 | 108 | 108 | 108 | 10,000 | 1,080 |
| 2001-11-08 | 106 | 108 | 106 | 108 | 14,000 | 1,080 |
| 2001-11-02 | 110 | 115 | 110 | 115 | 5,000 | 1,150 |
| 2001-10-31 | 106 | 112 | 105 | 112 | 6,000 | 1,120 |
| 2001-10-30 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2001-10-26 | 110 | 113 | 110 | 110 | 68,000 | 1,100 |
| 2001-10-25 | 109 | 110 | 106 | 110 | 7,000 | 1,100 |
| 2001-10-24 | 105 | 110 | 105 | 110 | 26,000 | 1,100 |
| 2001-10-17 | 117 | 119 | 117 | 119 | 6,000 | 1,190 |
| 2001-10-16 | 114 | 117 | 114 | 117 | 7,000 | 1,170 |
| 2001-10-12 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2001-10-11 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2001-10-05 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2001-10-03 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2001-10-02 | 114 | 114 | 110 | 110 | 3,000 | 1,100 |
| 2001-10-01 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2001-09-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-09-27 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 2001-09-25 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-09-12 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2001-09-10 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2001-09-07 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2001-09-05 | 107 | 107 | 105 | 105 | 6,000 | 1,050 |
| 2001-08-29 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2001-08-27 | 107 | 107 | 107 | 107 | 7,000 | 1,070 |
| 2001-08-23 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2001-08-22 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2001-08-20 | 110 | 110 | 106 | 106 | 2,000 | 1,060 |
| 2001-08-17 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2001-08-14 | 104 | 110 | 104 | 110 | 10,000 | 1,100 |
| 2001-08-10 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2001-08-06 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2001-08-02 | 107 | 109 | 106 | 109 | 6,000 | 1,090 |
| 2001-07-25 | 102 | 103 | 102 | 103 | 4,000 | 1,030 |
| 2001-07-24 | 108 | 108 | 105 | 105 | 6,000 | 1,050 |
| 2001-07-18 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2001-07-17 | 110 | 110 | 107 | 107 | 16,000 | 1,070 |
| 2001-07-16 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2001-07-13 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2001-07-12 | 115 | 115 | 114 | 114 | 3,000 | 1,140 |
| 2001-07-11 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-07-10 | 117 | 117 | 116 | 116 | 6,000 | 1,160 |
| 2001-07-06 | 120 | 120 | 117 | 117 | 3,000 | 1,170 |
| 2001-07-05 | 116 | 117 | 116 | 117 | 2,000 | 1,170 |
| 2001-07-04 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-07-03 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-07-02 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-06-28 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-06-27 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2001-06-26 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2001-06-25 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2001-06-14 | 116 | 116 | 115 | 115 | 7,000 | 1,150 |
| 2001-06-13 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-06-12 | 115 | 115 | 115 | 115 | 14,000 | 1,150 |
| 2001-06-08 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2001-06-07 | 119 | 119 | 119 | 119 | 5,000 | 1,190 |
| 2001-06-05 | 115 | 119 | 115 | 119 | 3,000 | 1,190 |
| 2001-06-04 | 117 | 119 | 117 | 119 | 5,000 | 1,190 |
| 2001-06-01 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2001-05-31 | 116 | 116 | 115 | 115 | 15,000 | 1,150 |
| 2001-05-30 | 121 | 121 | 120 | 120 | 22,000 | 1,200 |
| 2001-05-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-05-28 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2001-05-25 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-05-22 | 114 | 122 | 114 | 122 | 2,000 | 1,220 |
| 2001-05-21 | 119 | 123 | 119 | 123 | 3,000 | 1,230 |
| 2001-05-18 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-05-15 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2001-05-14 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-05-11 | 115 | 120 | 115 | 120 | 8,000 | 1,200 |
| 2001-05-10 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-05-08 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2001-05-02 | 127 | 127 | 120 | 120 | 7,000 | 1,200 |
| 2001-05-01 | 125 | 127 | 125 | 127 | 5,000 | 1,270 |
| 2001-04-27 | 123 | 128 | 123 | 124 | 62,000 | 1,240 |
| 2001-04-26 | 122 | 123 | 122 | 123 | 15,000 | 1,230 |
| 2001-04-25 | 115 | 119 | 115 | 119 | 13,000 | 1,190 |
| 2001-04-23 | 114 | 115 | 114 | 115 | 6,000 | 1,150 |
| 2001-04-19 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2001-04-17 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2001-04-16 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2001-04-12 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-04-10 | 107 | 107 | 104 | 104 | 10,000 | 1,040 |
| 2001-04-09 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2001-04-06 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2001-04-04 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2001-04-02 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2001-03-29 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-03-28 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 2001-03-27 | 105 | 105 | 103 | 103 | 5,000 | 1,030 |
| 2001-03-26 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-03-22 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-03-19 | 101 | 101 | 100 | 100 | 2,000 | 1,000 |
| 2001-03-13 | 106 | 106 | 105 | 105 | 34,000 | 1,050 |
| 2001-03-08 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-03-07 | 109 | 109 | 104 | 104 | 3,000 | 1,040 |
| 2001-03-01 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2001-02-28 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2001-02-27 | 110 | 110 | 109 | 109 | 7,000 | 1,090 |
| 2001-02-22 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2001-02-21 | 108 | 108 | 108 | 108 | 17,000 | 1,080 |
| 2001-02-15 | 108 | 108 | 107 | 108 | 10,000 | 1,080 |
| 2001-02-14 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-02-13 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2001-02-09 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-02-02 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2001-02-01 | 107 | 107 | 106 | 106 | 16,000 | 1,060 |
| 2001-01-31 | 108 | 108 | 107 | 107 | 7,000 | 1,070 |
| 2001-01-25 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2001-01-24 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-01-23 | 109 | 109 | 108 | 108 | 7,000 | 1,080 |
| 2001-01-18 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-01-17 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2001-01-15 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2001-01-12 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2001-01-05 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2001-01-04 | 108 | 108 | 107 | 107 | 2,000 | 1,070 |
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
