6439 中日本鋳工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2003-12-29 | 54 | 56 | 54 | 54 | 19,000 | 540 |
| 2003-12-26 | 53 | 53 | 53 | 53 | 4,000 | 530 |
| 2003-12-25 | 52 | 52 | 52 | 52 | 10,000 | 520 |
| 2003-12-24 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2003-12-22 | 58 | 58 | 55 | 55 | 18,000 | 550 |
| 2003-12-19 | 56 | 58 | 56 | 58 | 3,000 | 580 |
| 2003-12-18 | 57 | 57 | 56 | 56 | 24,000 | 560 |
| 2003-12-17 | 56 | 57 | 56 | 57 | 2,000 | 570 |
| 2003-12-16 | 59 | 59 | 55 | 55 | 7,000 | 550 |
| 2003-12-15 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2003-12-12 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2003-12-11 | 60 | 60 | 60 | 60 | 10,000 | 600 |
| 2003-12-10 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2003-12-08 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 2003-12-05 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2003-12-03 | 64 | 64 | 64 | 64 | 6,000 | 640 |
| 2003-12-02 | 64 | 64 | 64 | 64 | 8,000 | 640 |
| 2003-11-28 | 64 | 64 | 64 | 64 | 5,000 | 640 |
| 2003-11-27 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2003-11-19 | 73 | 73 | 61 | 61 | 6,000 | 610 |
| 2003-11-18 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2003-11-17 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2003-11-13 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2003-11-12 | 65 | 65 | 60 | 60 | 2,000 | 600 |
| 2003-11-11 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-11-10 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-11-07 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-11-06 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-11-04 | 67 | 67 | 65 | 65 | 13,000 | 650 |
| 2003-10-30 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-10-29 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-10-23 | 69 | 69 | 65 | 65 | 63,000 | 650 |
| 2003-10-21 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2003-10-16 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2003-10-15 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-10-14 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2003-10-10 | 69 | 69 | 69 | 69 | 6,000 | 690 |
| 2003-10-09 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2003-10-08 | 69 | 69 | 68 | 68 | 15,000 | 680 |
| 2003-10-06 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2003-10-03 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2003-10-02 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2003-09-30 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2003-09-26 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2003-09-25 | 76 | 76 | 67 | 67 | 5,000 | 670 |
| 2003-09-24 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2003-09-19 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2003-09-18 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2003-09-17 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2003-09-16 | 68 | 68 | 66 | 66 | 5,000 | 660 |
| 2003-09-11 | 69 | 69 | 69 | 69 | 7,000 | 690 |
| 2003-09-10 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2003-09-09 | 65 | 65 | 65 | 65 | 8,000 | 650 |
| 2003-09-08 | 65 | 65 | 61 | 61 | 17,000 | 610 |
| 2003-09-05 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2003-09-04 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-09-01 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2003-08-28 | 68 | 68 | 68 | 68 | 10,000 | 680 |
| 2003-08-27 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2003-08-25 | 69 | 69 | 69 | 69 | 7,000 | 690 |
| 2003-08-22 | 67 | 69 | 67 | 69 | 11,000 | 690 |
| 2003-08-21 | 67 | 67 | 67 | 67 | 8,000 | 670 |
| 2003-08-20 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2003-08-19 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2003-08-18 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2003-08-15 | 66 | 66 | 65 | 65 | 13,000 | 650 |
| 2003-08-14 | 66 | 70 | 66 | 70 | 12,000 | 700 |
| 2003-08-12 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-08-11 | 64 | 64 | 64 | 64 | 3,000 | 640 |
| 2003-08-08 | 65 | 65 | 65 | 65 | 8,000 | 650 |
| 2003-08-07 | 63 | 64 | 63 | 64 | 6,000 | 640 |
| 2003-08-05 | 64 | 64 | 64 | 64 | 6,000 | 640 |
| 2003-08-04 | 63 | 63 | 63 | 63 | 7,000 | 630 |
| 2003-07-31 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2003-07-30 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2003-07-29 | 61 | 61 | 61 | 61 | 4,000 | 610 |
| 2003-07-24 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2003-07-23 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2003-07-22 | 64 | 64 | 58 | 58 | 11,000 | 580 |
| 2003-07-18 | 66 | 66 | 65 | 65 | 2,000 | 650 |
| 2003-07-15 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2003-07-14 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2003-07-11 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2003-07-10 | 66 | 66 | 66 | 66 | 5,000 | 660 |
| 2003-07-08 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2003-07-07 | 65 | 76 | 65 | 74 | 203,000 | 740 |
| 2003-07-04 | 63 | 63 | 63 | 63 | 10,000 | 630 |
| 2003-07-03 | 64 | 65 | 64 | 65 | 19,000 | 650 |
| 2003-07-02 | 65 | 65 | 60 | 62 | 33,000 | 620 |
| 2003-07-01 | 60 | 61 | 60 | 61 | 16,000 | 610 |
| 2003-06-30 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2003-06-27 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2003-06-26 | 57 | 57 | 55 | 55 | 2,000 | 550 |
| 2003-06-25 | 55 | 55 | 55 | 55 | 10,000 | 550 |
| 2003-06-20 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2003-06-19 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2003-06-12 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2003-06-11 | 54 | 54 | 53 | 54 | 25,000 | 540 |
| 2003-06-10 | 53 | 53 | 53 | 53 | 5,000 | 530 |
| 2003-06-06 | 53 | 53 | 53 | 53 | 10,000 | 530 |
| 2003-06-04 | 53 | 53 | 53 | 53 | 8,000 | 530 |
| 2003-06-03 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2003-05-29 | 50 | 50 | 50 | 50 | 12,000 | 500 |
| 2003-05-28 | 51 | 52 | 51 | 52 | 16,000 | 520 |
| 2003-05-21 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2003-05-19 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2003-05-13 | 45 | 45 | 45 | 45 | 33,000 | 450 |
| 2003-05-12 | 51 | 51 | 46 | 50 | 32,000 | 500 |
| 2003-05-09 | 57 | 57 | 56 | 56 | 14,000 | 560 |
| 2003-05-06 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2003-04-30 | 56 | 56 | 56 | 56 | 15,000 | 560 |
| 2003-04-28 | 56 | 56 | 56 | 56 | 15,000 | 560 |
| 2003-04-23 | 55 | 55 | 55 | 55 | 55,000 | 550 |
| 2003-04-18 | 55 | 55 | 55 | 55 | 15,000 | 550 |
| 2003-04-16 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2003-04-15 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2003-04-14 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 2003-04-10 | 55 | 55 | 55 | 55 | 15,000 | 550 |
| 2003-04-07 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2003-04-04 | 52 | 60 | 52 | 58 | 23,000 | 580 |
| 2003-03-31 | 52 | 52 | 52 | 52 | 15,000 | 520 |
| 2003-03-28 | 51 | 52 | 51 | 52 | 20,000 | 520 |
| 2003-03-26 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2003-03-24 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2003-03-10 | 52 | 52 | 48 | 48 | 8,000 | 480 |
| 2003-03-07 | 52 | 52 | 52 | 52 | 34,000 | 520 |
| 2003-03-06 | 51 | 51 | 51 | 51 | 27,000 | 510 |
| 2003-03-05 | 50 | 50 | 49 | 50 | 24,000 | 500 |
| 2003-02-25 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2003-02-18 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2003-02-17 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2003-02-14 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2003-02-12 | 44 | 44 | 42 | 42 | 5,000 | 420 |
| 2003-02-10 | 42 | 42 | 42 | 42 | 4,000 | 420 |
| 2003-02-04 | 38 | 38 | 38 | 38 | 6,000 | 380 |
| 2003-01-29 | 46 | 46 | 45 | 45 | 4,000 | 450 |
| 2003-01-28 | 46 | 46 | 46 | 46 | 8,000 | 460 |
| 2003-01-27 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2003-01-21 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2003-01-10 | 49 | 49 | 48 | 48 | 13,000 | 480 |
| 2003-01-09 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2003-01-08 | 41 | 42 | 41 | 42 | 7,000 | 420 |
| 2003-01-07 | 41 | 41 | 41 | 41 | 5,000 | 410 |
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
