6439 中日本鋳工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 38 | 38 | 38 | 38 | 5,000 | 380 |
| 2002-12-25 | 38 | 38 | 38 | 38 | 5,000 | 380 |
| 2002-12-24 | 38 | 38 | 37 | 37 | 14,000 | 370 |
| 2002-12-20 | 36 | 36 | 36 | 36 | 8,000 | 360 |
| 2002-12-19 | 35 | 38 | 35 | 38 | 4,000 | 380 |
| 2002-12-18 | 36 | 37 | 35 | 37 | 8,000 | 370 |
| 2002-12-17 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2002-12-16 | 37 | 38 | 36 | 38 | 31,000 | 380 |
| 2002-12-13 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2002-12-12 | 37 | 40 | 37 | 37 | 12,000 | 370 |
| 2002-12-11 | 38 | 38 | 38 | 38 | 2,000 | 380 |
| 2002-12-10 | 38 | 38 | 38 | 38 | 5,000 | 380 |
| 2002-12-09 | 36 | 38 | 36 | 38 | 12,000 | 380 |
| 2002-12-06 | 36 | 38 | 36 | 38 | 2,000 | 380 |
| 2002-12-05 | 38 | 38 | 38 | 38 | 8,000 | 380 |
| 2002-12-04 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2002-12-03 | 38 | 38 | 36 | 36 | 10,000 | 360 |
| 2002-12-02 | 38 | 38 | 38 | 38 | 9,000 | 380 |
| 2002-11-29 | 39 | 39 | 38 | 38 | 14,000 | 380 |
| 2002-11-28 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2002-11-27 | 41 | 41 | 40 | 40 | 10,000 | 400 |
| 2002-11-26 | 44 | 44 | 44 | 44 | 6,000 | 440 |
| 2002-11-25 | 44 | 44 | 44 | 44 | 11,000 | 440 |
| 2002-11-21 | 39 | 48 | 39 | 48 | 13,000 | 480 |
| 2002-11-20 | 39 | 39 | 39 | 39 | 11,000 | 390 |
| 2002-11-18 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2002-11-15 | 44 | 44 | 44 | 44 | 22,000 | 440 |
| 2002-11-14 | 45 | 45 | 44 | 44 | 13,000 | 440 |
| 2002-11-13 | 50 | 50 | 46 | 46 | 14,000 | 460 |
| 2002-11-12 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2002-11-11 | 46 | 50 | 46 | 50 | 4,000 | 500 |
| 2002-11-08 | 57 | 57 | 57 | 57 | 6,000 | 570 |
| 2002-11-07 | 50 | 57 | 50 | 57 | 8,000 | 570 |
| 2002-11-06 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2002-11-05 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2002-10-31 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-10-30 | 50 | 50 | 50 | 50 | 21,000 | 500 |
| 2002-10-29 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-10-28 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-10-25 | 55 | 55 | 50 | 50 | 59,000 | 500 |
| 2002-10-24 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-10-23 | 58 | 58 | 58 | 58 | 4,000 | 580 |
| 2002-10-22 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2002-10-17 | 51 | 51 | 50 | 50 | 7,000 | 500 |
| 2002-10-11 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-10-10 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-10-09 | 50 | 51 | 50 | 50 | 10,000 | 500 |
| 2002-10-08 | 55 | 55 | 50 | 50 | 10,000 | 500 |
| 2002-10-07 | 50 | 60 | 50 | 60 | 7,000 | 600 |
| 2002-10-04 | 55 | 55 | 50 | 50 | 9,000 | 500 |
| 2002-10-03 | 55 | 55 | 55 | 55 | 11,000 | 550 |
| 2002-10-02 | 55 | 59 | 55 | 59 | 5,000 | 590 |
| 2002-09-30 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-09-25 | 57 | 62 | 57 | 62 | 8,000 | 620 |
| 2002-09-24 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-09-20 | 56 | 58 | 56 | 58 | 5,000 | 580 |
| 2002-09-19 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2002-09-17 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2002-09-13 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2002-09-12 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2002-09-11 | 60 | 60 | 60 | 60 | 10,000 | 600 |
| 2002-09-10 | 61 | 61 | 61 | 61 | 6,000 | 610 |
| 2002-09-09 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2002-09-05 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2002-09-04 | 59 | 59 | 58 | 58 | 9,000 | 580 |
| 2002-09-02 | 60 | 60 | 59 | 59 | 12,000 | 590 |
| 2002-08-29 | 60 | 60 | 60 | 60 | 10,000 | 600 |
| 2002-08-28 | 57 | 57 | 57 | 57 | 5,000 | 570 |
| 2002-08-27 | 56 | 56 | 56 | 56 | 3,000 | 560 |
| 2002-08-26 | 56 | 56 | 55 | 55 | 4,000 | 550 |
| 2002-08-23 | 56 | 56 | 55 | 55 | 5,000 | 550 |
| 2002-08-22 | 56 | 56 | 56 | 56 | 7,000 | 560 |
| 2002-08-19 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2002-08-16 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2002-08-13 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2002-08-09 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2002-08-06 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2002-08-05 | 58 | 59 | 58 | 59 | 9,000 | 590 |
| 2002-08-02 | 59 | 59 | 59 | 59 | 5,000 | 590 |
| 2002-08-01 | 59 | 59 | 59 | 59 | 4,000 | 590 |
| 2002-07-30 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-07-29 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2002-07-26 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2002-07-25 | 60 | 60 | 60 | 60 | 7,000 | 600 |
| 2002-07-22 | 56 | 57 | 56 | 57 | 4,000 | 570 |
| 2002-07-18 | 60 | 60 | 59 | 59 | 6,000 | 590 |
| 2002-07-17 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2002-07-15 | 60 | 60 | 60 | 60 | 13,000 | 600 |
| 2002-07-12 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-07-10 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2002-07-09 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-07-08 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2002-07-05 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2002-07-04 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2002-07-03 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 2002-07-02 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2002-07-01 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2002-06-26 | 62 | 62 | 62 | 62 | 12,000 | 620 |
| 2002-06-25 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2002-06-19 | 61 | 61 | 61 | 61 | 4,000 | 610 |
| 2002-06-18 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-06-11 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2002-06-10 | 65 | 66 | 65 | 66 | 20,000 | 660 |
| 2002-06-07 | 64 | 65 | 64 | 65 | 27,000 | 650 |
| 2002-06-06 | 65 | 65 | 65 | 65 | 28,000 | 650 |
| 2002-06-04 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2002-06-03 | 65 | 65 | 64 | 64 | 16,000 | 640 |
| 2002-05-31 | 64 | 64 | 64 | 64 | 27,000 | 640 |
| 2002-05-30 | 64 | 64 | 64 | 64 | 17,000 | 640 |
| 2002-05-29 | 65 | 65 | 64 | 65 | 12,000 | 650 |
| 2002-05-28 | 64 | 64 | 64 | 64 | 11,000 | 640 |
| 2002-05-27 | 64 | 64 | 64 | 64 | 22,000 | 640 |
| 2002-05-21 | 61 | 65 | 61 | 64 | 46,000 | 640 |
| 2002-05-20 | 60 | 60 | 60 | 60 | 13,000 | 600 |
| 2002-05-17 | 61 | 61 | 60 | 60 | 4,000 | 600 |
| 2002-05-14 | 62 | 62 | 61 | 61 | 15,000 | 610 |
| 2002-05-10 | 63 | 63 | 62 | 62 | 12,000 | 620 |
| 2002-05-09 | 62 | 63 | 62 | 63 | 12,000 | 630 |
| 2002-05-08 | 65 | 65 | 64 | 64 | 8,000 | 640 |
| 2002-05-02 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2002-05-01 | 60 | 61 | 60 | 61 | 6,000 | 610 |
| 2002-04-30 | 61 | 61 | 60 | 60 | 7,000 | 600 |
| 2002-04-26 | 62 | 62 | 62 | 62 | 56,000 | 620 |
| 2002-04-25 | 65 | 65 | 60 | 60 | 14,000 | 600 |
| 2002-04-24 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2002-04-23 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2002-04-19 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2002-04-18 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2002-04-17 | 61 | 63 | 60 | 63 | 15,000 | 630 |
| 2002-04-16 | 71 | 72 | 63 | 63 | 10,000 | 630 |
| 2002-04-11 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2002-04-10 | 66 | 66 | 66 | 66 | 5,000 | 660 |
| 2002-04-09 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2002-04-05 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-04-02 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2002-03-28 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2002-03-26 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2002-03-25 | 73 | 73 | 73 | 73 | 7,000 | 730 |
| 2002-03-22 | 67 | 73 | 65 | 73 | 11,000 | 730 |
| 2002-03-19 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2002-03-15 | 66 | 71 | 66 | 71 | 2,000 | 710 |
| 2002-03-14 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2002-03-12 | 68 | 73 | 68 | 73 | 4,000 | 730 |
| 2002-03-08 | 72 | 75 | 70 | 75 | 9,000 | 750 |
| 2002-03-07 | 67 | 72 | 67 | 72 | 4,000 | 720 |
| 2002-03-06 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2002-03-04 | 70 | 74 | 70 | 74 | 4,000 | 740 |
| 2002-02-28 | 70 | 74 | 70 | 74 | 2,000 | 740 |
| 2002-02-27 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2002-02-25 | 70 | 70 | 70 | 70 | 7,000 | 700 |
| 2002-02-19 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2002-02-18 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2002-02-15 | 72 | 72 | 65 | 70 | 9,000 | 700 |
| 2002-02-13 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2002-02-08 | 65 | 67 | 65 | 67 | 6,000 | 670 |
| 2002-02-06 | 65 | 65 | 65 | 65 | 13,000 | 650 |
| 2002-02-05 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2002-02-04 | 65 | 66 | 65 | 66 | 10,000 | 660 |
| 2002-01-31 | 66 | 66 | 66 | 66 | 4,000 | 660 |
| 2002-01-25 | 67 | 67 | 67 | 67 | 7,000 | 670 |
| 2002-01-24 | 65 | 65 | 65 | 65 | 12,000 | 650 |
| 2002-01-23 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2002-01-22 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2002-01-18 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2002-01-17 | 65 | 65 | 65 | 65 | 11,000 | 650 |
| 2002-01-16 | 66 | 66 | 65 | 65 | 8,000 | 650 |
| 2002-01-15 | 70 | 70 | 69 | 69 | 5,000 | 690 |
| 2002-01-11 | 67 | 69 | 67 | 69 | 6,000 | 690 |
| 2002-01-10 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2002-01-08 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2002-01-07 | 67 | 67 | 67 | 67 | 5,000 | 670 |
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
