6439 中日本鋳工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 144 | 144 | 143 | 143 | 3,000 | 1,430 |
| 2005-12-29 | 143 | 144 | 143 | 144 | 3,000 | 1,440 |
| 2005-12-28 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2005-12-27 | 141 | 147 | 141 | 143 | 12,000 | 1,430 |
| 2005-12-26 | 145 | 145 | 143 | 143 | 11,000 | 1,430 |
| 2005-12-22 | 143 | 145 | 143 | 145 | 29,000 | 1,450 |
| 2005-12-21 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2005-12-20 | 143 | 143 | 140 | 143 | 3,000 | 1,430 |
| 2005-12-19 | 143 | 143 | 143 | 143 | 12,000 | 1,430 |
| 2005-12-16 | 138 | 147 | 138 | 145 | 11,000 | 1,450 |
| 2005-12-15 | 138 | 138 | 136 | 136 | 10,000 | 1,360 |
| 2005-12-14 | 136 | 139 | 136 | 136 | 13,000 | 1,360 |
| 2005-12-13 | 135 | 138 | 135 | 135 | 15,000 | 1,350 |
| 2005-12-12 | 132 | 134 | 132 | 134 | 44,000 | 1,340 |
| 2005-12-09 | 134 | 134 | 131 | 131 | 14,000 | 1,310 |
| 2005-12-08 | 134 | 134 | 131 | 134 | 25,000 | 1,340 |
| 2005-12-07 | 134 | 134 | 132 | 132 | 16,000 | 1,320 |
| 2005-12-06 | 135 | 135 | 132 | 132 | 6,000 | 1,320 |
| 2005-12-05 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2005-12-02 | 136 | 136 | 133 | 135 | 14,000 | 1,350 |
| 2005-12-01 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2005-11-30 | 133 | 134 | 132 | 134 | 8,000 | 1,340 |
| 2005-11-29 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2005-11-28 | 136 | 136 | 136 | 136 | 6,000 | 1,360 |
| 2005-11-25 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2005-11-24 | 137 | 137 | 136 | 136 | 2,000 | 1,360 |
| 2005-11-22 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2005-11-21 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2005-11-18 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2005-11-17 | 142 | 142 | 139 | 139 | 7,000 | 1,390 |
| 2005-11-15 | 143 | 143 | 142 | 142 | 3,000 | 1,420 |
| 2005-11-14 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2005-11-11 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2005-11-10 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2005-11-09 | 143 | 143 | 142 | 142 | 16,000 | 1,420 |
| 2005-11-08 | 144 | 145 | 144 | 145 | 10,000 | 1,450 |
| 2005-11-07 | 147 | 147 | 141 | 143 | 13,000 | 1,430 |
| 2005-11-02 | 142 | 143 | 142 | 143 | 5,000 | 1,430 |
| 2005-10-31 | 145 | 147 | 145 | 146 | 6,000 | 1,460 |
| 2005-10-28 | 145 | 145 | 145 | 145 | 13,000 | 1,450 |
| 2005-10-26 | 145 | 148 | 145 | 148 | 2,000 | 1,480 |
| 2005-10-25 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2005-10-24 | 141 | 145 | 141 | 145 | 2,000 | 1,450 |
| 2005-10-20 | 141 | 145 | 141 | 145 | 8,000 | 1,450 |
| 2005-10-19 | 142 | 142 | 142 | 142 | 14,000 | 1,420 |
| 2005-10-17 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2005-10-14 | 150 | 150 | 145 | 145 | 7,000 | 1,450 |
| 2005-10-13 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2005-10-12 | 145 | 150 | 141 | 150 | 7,000 | 1,500 |
| 2005-10-07 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2005-10-06 | 146 | 146 | 140 | 145 | 9,000 | 1,450 |
| 2005-10-05 | 150 | 154 | 146 | 146 | 10,000 | 1,460 |
| 2005-10-04 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 2005-10-03 | 145 | 153 | 145 | 153 | 9,000 | 1,530 |
| 2005-09-30 | 159 | 159 | 145 | 145 | 14,000 | 1,450 |
| 2005-09-29 | 132 | 165 | 132 | 160 | 22,000 | 1,600 |
| 2005-09-28 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2005-09-27 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2005-09-26 | 131 | 131 | 129 | 131 | 12,000 | 1,310 |
| 2005-09-22 | 129 | 129 | 128 | 128 | 13,000 | 1,280 |
| 2005-09-21 | 130 | 130 | 126 | 128 | 27,000 | 1,280 |
| 2005-09-20 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2005-09-16 | 128 | 131 | 127 | 131 | 14,000 | 1,310 |
| 2005-09-15 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2005-09-14 | 126 | 126 | 125 | 126 | 14,000 | 1,260 |
| 2005-09-13 | 125 | 126 | 125 | 126 | 6,000 | 1,260 |
| 2005-09-12 | 125 | 126 | 125 | 126 | 7,000 | 1,260 |
| 2005-09-09 | 124 | 124 | 122 | 122 | 2,000 | 1,220 |
| 2005-09-07 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2005-09-06 | 120 | 124 | 120 | 124 | 8,000 | 1,240 |
| 2005-09-05 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2005-09-01 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2005-08-31 | 124 | 127 | 118 | 118 | 29,000 | 1,180 |
| 2005-08-30 | 122 | 122 | 114 | 114 | 8,000 | 1,140 |
| 2005-08-29 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2005-08-26 | 117 | 122 | 117 | 122 | 27,000 | 1,220 |
| 2005-08-25 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2005-08-22 | 127 | 127 | 117 | 121 | 17,000 | 1,210 |
| 2005-08-18 | 123 | 127 | 123 | 127 | 10,000 | 1,270 |
| 2005-08-17 | 128 | 128 | 125 | 125 | 3,000 | 1,250 |
| 2005-08-15 | 122 | 124 | 122 | 124 | 6,000 | 1,240 |
| 2005-08-12 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2005-08-11 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-08-10 | 120 | 120 | 120 | 120 | 20,000 | 1,200 |
| 2005-08-09 | 118 | 118 | 114 | 114 | 5,000 | 1,140 |
| 2005-08-08 | 119 | 119 | 118 | 118 | 4,000 | 1,180 |
| 2005-08-05 | 117 | 119 | 117 | 119 | 9,000 | 1,190 |
| 2005-08-04 | 122 | 122 | 118 | 120 | 12,000 | 1,200 |
| 2005-08-03 | 120 | 128 | 120 | 128 | 36,000 | 1,280 |
| 2005-08-02 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2005-08-01 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2005-07-29 | 114 | 120 | 112 | 115 | 14,000 | 1,150 |
| 2005-07-28 | 120 | 120 | 111 | 111 | 40,000 | 1,110 |
| 2005-07-27 | 120 | 120 | 112 | 117 | 24,000 | 1,170 |
| 2005-07-26 | 118 | 118 | 110 | 118 | 18,000 | 1,180 |
| 2005-07-25 | 115 | 124 | 115 | 120 | 23,000 | 1,200 |
| 2005-07-22 | 103 | 110 | 103 | 105 | 35,000 | 1,050 |
| 2005-07-20 | 102 | 103 | 101 | 103 | 22,000 | 1,030 |
| 2005-07-14 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2005-07-13 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2005-07-12 | 101 | 103 | 101 | 102 | 5,000 | 1,020 |
| 2005-07-11 | 101 | 105 | 101 | 102 | 9,000 | 1,020 |
| 2005-07-08 | 103 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2005-07-06 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2005-07-05 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2005-07-01 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2005-06-30 | 102 | 102 | 100 | 101 | 21,000 | 1,010 |
| 2005-06-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2005-06-28 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
| 2005-06-27 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2005-06-24 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2005-06-23 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2005-06-22 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2005-06-20 | 98 | 98 | 97 | 97 | 26,000 | 970 |
| 2005-06-17 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2005-06-16 | 102 | 102 | 100 | 100 | 32,000 | 1,000 |
| 2005-06-15 | 102 | 103 | 102 | 103 | 4,000 | 1,030 |
| 2005-06-13 | 105 | 105 | 102 | 102 | 17,000 | 1,020 |
| 2005-06-10 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2005-06-09 | 100 | 102 | 100 | 102 | 20,000 | 1,020 |
| 2005-06-08 | 100 | 100 | 99 | 99 | 8,000 | 990 |
| 2005-06-06 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2005-06-02 | 100 | 100 | 99 | 99 | 15,000 | 990 |
| 2005-05-26 | 102 | 102 | 96 | 101 | 6,000 | 1,010 |
| 2005-05-25 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2005-05-24 | 97 | 97 | 95 | 96 | 11,000 | 960 |
| 2005-05-23 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2005-05-19 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2005-05-18 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2005-05-16 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2005-05-11 | 99 | 102 | 99 | 102 | 6,000 | 1,020 |
| 2005-05-10 | 102 | 102 | 99 | 99 | 9,000 | 990 |
| 2005-05-09 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2005-04-28 | 99 | 99 | 99 | 99 | 7,000 | 990 |
| 2005-04-26 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2005-04-21 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2005-04-19 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2005-04-18 | 99 | 99 | 97 | 97 | 7,000 | 970 |
| 2005-04-15 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2005-04-14 | 102 | 102 | 100 | 100 | 4,000 | 1,000 |
| 2005-04-11 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2005-04-08 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2005-04-07 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2005-04-06 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2005-04-05 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2005-03-31 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2005-03-30 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2005-03-29 | 101 | 101 | 101 | 101 | 15,000 | 1,010 |
| 2005-03-28 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2005-03-25 | 109 | 109 | 105 | 105 | 9,000 | 1,050 |
| 2005-03-24 | 109 | 110 | 109 | 110 | 2,000 | 1,100 |
| 2005-03-23 | 108 | 109 | 108 | 109 | 23,000 | 1,090 |
| 2005-03-22 | 102 | 108 | 102 | 108 | 33,000 | 1,080 |
| 2005-03-18 | 100 | 102 | 100 | 102 | 17,000 | 1,020 |
| 2005-03-17 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 2005-03-16 | 100 | 101 | 100 | 100 | 6,000 | 1,000 |
| 2005-03-15 | 104 | 104 | 100 | 100 | 4,000 | 1,000 |
| 2005-03-14 | 101 | 104 | 100 | 104 | 6,000 | 1,040 |
| 2005-03-11 | 105 | 105 | 101 | 101 | 8,000 | 1,010 |
| 2005-03-10 | 105 | 105 | 105 | 105 | 47,000 | 1,050 |
| 2005-03-09 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2005-03-08 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2005-03-07 | 104 | 105 | 104 | 105 | 12,000 | 1,050 |
| 2005-03-04 | 105 | 105 | 94 | 105 | 7,000 | 1,050 |
| 2005-03-03 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2005-03-02 | 106 | 106 | 104 | 105 | 12,000 | 1,050 |
| 2005-03-01 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2005-02-28 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2005-02-25 | 104 | 105 | 104 | 105 | 10,000 | 1,050 |
| 2005-02-24 | 105 | 105 | 103 | 103 | 16,000 | 1,030 |
| 2005-02-23 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2005-02-22 | 103 | 105 | 103 | 105 | 6,000 | 1,050 |
| 2005-02-21 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2005-02-18 | 101 | 103 | 101 | 103 | 5,000 | 1,030 |
| 2005-02-17 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2005-02-16 | 100 | 105 | 100 | 105 | 54,000 | 1,050 |
| 2005-02-15 | 98 | 100 | 98 | 100 | 17,000 | 1,000 |
| 2005-02-14 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2005-02-10 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2005-02-09 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2005-02-08 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2005-02-04 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2005-02-03 | 91 | 95 | 91 | 95 | 10,000 | 950 |
| 2005-02-02 | 91 | 93 | 89 | 93 | 5,000 | 930 |
| 2005-02-01 | 90 | 91 | 89 | 91 | 14,000 | 910 |
| 2005-01-31 | 98 | 98 | 90 | 90 | 4,000 | 900 |
| 2005-01-28 | 90 | 98 | 90 | 98 | 27,000 | 980 |
| 2005-01-27 | 86 | 89 | 86 | 89 | 6,000 | 890 |
| 2005-01-26 | 84 | 85 | 84 | 85 | 10,000 | 850 |
| 2005-01-25 | 82 | 82 | 81 | 81 | 13,000 | 810 |
| 2005-01-24 | 80 | 81 | 80 | 81 | 29,000 | 810 |
| 2005-01-21 | 81 | 81 | 80 | 80 | 36,000 | 800 |
| 2005-01-20 | 83 | 83 | 81 | 81 | 18,000 | 810 |
| 2005-01-19 | 80 | 84 | 80 | 84 | 51,000 | 840 |
| 2005-01-18 | 79 | 84 | 79 | 80 | 28,000 | 800 |
| 2005-01-17 | 84 | 84 | 80 | 81 | 47,000 | 810 |
| 2005-01-14 | 80 | 84 | 80 | 84 | 35,000 | 840 |
| 2005-01-13 | 78 | 84 | 78 | 84 | 25,000 | 840 |
| 2005-01-12 | 77 | 79 | 77 | 79 | 16,000 | 790 |
| 2005-01-11 | 76 | 80 | 76 | 77 | 43,000 | 770 |
| 2005-01-07 | 76 | 76 | 76 | 76 | 12,000 | 760 |
| 2005-01-06 | 74 | 74 | 74 | 74 | 10,000 | 740 |
| 2005-01-05 | 74 | 74 | 73 | 73 | 10,000 | 730 |
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
