6439 中日本鋳工(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	75	75	74	74	3,000	740
2004-12-29	76	76	75	75	21,000	750
2004-12-27	72	76	71	76	20,000	760
2004-12-24	71	72	71	72	7,000	720
2004-12-22	75	75	70	70	18,000	700
2004-12-21	75	75	74	75	22,000	750
2004-12-20	75	75	75	75	16,000	750
2004-12-17	76	76	75	75	2,000	750
2004-12-16	76	76	76	76	2,000	760
2004-12-15	76	76	76	76	1,000	760
2004-12-14	77	77	77	77	1,000	770
2004-12-13	76	76	75	76	7,000	760
2004-12-10	76	76	76	76	5,000	760
2004-12-09	75	75	75	75	9,000	750
2004-12-08	76	76	75	75	7,000	750
2004-12-07	78	78	78	78	2,000	780
2004-12-03	75	75	75	75	9,000	750
2004-12-02	75	75	75	75	4,000	750
2004-11-30	78	78	78	78	9,000	780
2004-11-29	78	78	78	78	4,000	780
2004-11-26	78	78	78	78	5,000	780
2004-11-25	78	78	78	78	7,000	780
2004-11-24	78	78	78	78	7,000	780
2004-11-22	89	89	80	80	22,000	800
2004-11-19	74	74	74	74	5,000	740
2004-11-18	74	75	74	74	10,000	740
2004-11-17	74	74	74	74	1,000	740
2004-11-16	71	75	71	75	8,000	750
2004-11-15	72	72	72	72	8,000	720
2004-11-12	75	75	72	72	5,000	720
2004-11-11	75	75	75	75	2,000	750
2004-11-10	75	75	75	75	1,000	750
2004-11-09	70	75	70	75	5,000	750
2004-11-05	75	75	73	73	15,000	730
2004-11-04	75	75	75	75	5,000	750
2004-10-28	74	80	70	70	11,000	700
2004-10-27	74	74	74	74	10,000	740
2004-10-26	74	74	73	73	7,000	730
2004-10-25	74	74	74	74	4,000	740
2004-10-22	74	74	74	74	55,000	740
2004-10-21	74	74	74	74	4,000	740
2004-10-19	73	73	73	73	4,000	730
2004-10-18	73	73	72	72	15,000	720
2004-10-15	74	74	72	72	9,000	720
2004-10-14	74	74	74	74	5,000	740
2004-10-13	75	75	75	75	2,000	750
2004-10-12	77	77	74	74	13,000	740
2004-10-08	75	75	75	75	1,000	750
2004-10-07	75	75	75	75	1,000	750
2004-10-06	74	74	74	74	1,000	740
2004-10-05	73	74	73	74	10,000	740
2004-10-01	70	70	70	70	8,000	700
2004-09-29	74	74	74	74	11,000	740
2004-09-28	74	75	74	74	3,000	740
2004-09-27	74	74	74	74	2,000	740
2004-09-24	74	74	74	74	7,000	740
2004-09-22	74	74	74	74	7,000	740
2004-09-17	74	75	74	75	5,000	750
2004-09-15	71	72	71	72	3,000	720
2004-09-10	80	80	80	80	3,000	800
2004-09-08	80	80	80	80	14,000	800
2004-09-07	80	80	80	80	3,000	800
2004-09-03	80	80	77	80	10,000	800
2004-08-26	75	75	75	75	3,000	750
2004-08-25	75	75	70	70	7,000	700
2004-08-24	75	75	75	75	2,000	750
2004-08-16	80	80	80	80	3,000	800
2004-08-12	85	85	80	80	2,000	800
2004-08-11	68	80	68	80	2,000	800
2004-08-09	65	65	65	65	3,000	650
2004-08-06	72	72	72	72	2,000	720
2004-08-04	72	72	72	72	1,000	720
2004-08-03	71	71	71	71	1,000	710
2004-07-28	80	80	80	80	1,000	800
2004-07-27	80	80	80	80	1,000	800
2004-07-23	82	82	80	80	12,000	800
2004-07-22	82	82	82	82	1,000	820
2004-07-15	82	82	82	82	1,000	820
2004-07-14	82	82	82	82	2,000	820
2004-07-13	82	82	82	82	23,000	820
2004-07-12	81	81	81	81	1,000	810
2004-07-08	78	78	78	78	2,000	780
2004-07-06	80	80	74	74	3,000	740
2004-07-05	83	83	83	83	2,000	830
2004-07-02	74	80	74	80	7,000	800
2004-07-01	85	85	84	84	5,000	840
2004-06-30	86	86	84	84	6,000	840
2004-06-28	85	85	85	85	1,000	850
2004-06-25	85	85	85	85	3,000	850
2004-06-24	85	85	85	85	3,000	850
2004-06-22	85	85	85	85	14,000	850
2004-06-21	83	83	83	83	5,000	830
2004-06-18	85	85	85	85	1,000	850
2004-06-17	84	84	84	84	1,000	840
2004-06-15	83	83	83	83	1,000	830
2004-06-14	85	85	85	85	2,000	850
2004-06-11	82	85	82	85	3,000	850
2004-06-10	83	83	82	82	8,000	820
2004-06-08	82	82	82	82	1,000	820
2004-06-04	81	81	81	81	5,000	810
2004-06-03	81	81	81	81	5,000	810
2004-05-27	99	99	99	99	2,000	990
2004-05-26	99	99	99	99	1,000	990
2004-05-25	87	87	87	87	1,000	870
2004-05-19	87	87	87	87	2,000	870
2004-05-18	87	87	87	87	10,000	870
2004-05-17	95	98	95	95	17,000	950
2004-05-12	101	101	100	100	4,000	1,000
2004-05-10	101	101	100	101	14,000	1,010
2004-05-07	103	103	101	101	14,000	1,010
2004-05-06	107	109	107	109	7,000	1,090
2004-04-30	107	107	107	107	6,000	1,070
2004-04-28	107	109	107	107	15,000	1,070
2004-04-27	103	109	103	107	19,000	1,070
2004-04-26	111	111	101	101	65,000	1,010
2004-04-23	98	109	98	108	246,000	1,080
2004-04-22	100	100	97	98	45,000	980
2004-04-21	92	98	92	98	13,000	980
2004-04-20	86	87	86	87	12,000	870
2004-04-19	86	86	83	83	2,000	830
2004-04-16	85	85	85	85	8,000	850
2004-04-15	82	100	82	83	17,000	830
2004-04-14	83	83	81	81	40,000	810
2004-04-13	79	80	79	80	15,000	800
2004-04-12	77	77	77	77	3,000	770
2004-04-09	78	78	77	77	16,000	770
2004-04-08	78	78	77	78	20,000	780
2004-04-07	78	78	78	78	20,000	780
2004-04-06	78	78	78	78	27,000	780
2004-04-05	77	77	77	77	24,000	770
2004-04-02	77	78	76	76	18,000	760
2004-04-01	75	76	75	76	13,000	760
2004-03-31	76	76	76	76	1,000	760
2004-03-30	79	79	79	79	1,000	790
2004-03-26	70	70	68	69	12,000	690
2004-03-25	68	70	68	69	19,000	690
2004-03-24	62	68	62	68	6,000	680
2004-03-23	67	67	66	66	7,000	660
2004-03-22	65	67	64	67	19,000	670
2004-03-19	61	61	61	61	1,000	610
2004-03-16	64	69	64	69	10,000	690
2004-03-15	64	64	64	64	16,000	640
2004-03-12	61	62	61	62	6,000	620
2004-03-11	62	63	62	63	18,000	630
2004-03-10	63	63	60	60	42,000	600
2004-03-08	57	57	57	57	4,000	570
2004-03-05	59	59	59	59	18,000	590
2004-03-04	60	60	60	60	1,000	600
2004-03-03	60	60	60	60	2,000	600
2004-03-02	60	60	60	60	2,000	600
2004-02-27	61	61	60	60	2,000	600
2004-02-26	61	61	61	61	1,000	610
2004-02-25	62	62	62	62	6,000	620
2004-02-23	61	61	61	61	1,000	610
2004-02-18	60	60	59	59	10,000	590
2004-02-17	60	60	60	60	1,000	600
2004-02-16	69	69	60	60	17,000	600
2004-02-13	58	60	58	60	3,000	600
2004-02-05	55	55	55	55	1,000	550
2004-02-04	55	55	55	55	9,000	550
2004-02-03	58	58	58	58	7,000	580
2004-01-28	58	58	58	58	2,000	580
2004-01-26	59	59	59	59	6,000	590
2004-01-23	58	58	58	58	1,000	580
2004-01-21	58	58	57	57	11,000	570
2004-01-16	57	57	57	57	5,000	570
2004-01-14	57	57	57	57	4,000	570
2004-01-13	57	57	57	57	1,000	570
2004-01-09	57	57	57	57	4,000	570
2004-01-08	55	57	55	57	16,000	570
2004-01-07	55	56	55	55	5,000	550
2004-01-06	55	55	55	55	6,000	550
2004-01-05	54	54	54	54	2,000	540

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