6439 中日本鋳工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2006-12-27 | 125 | 128 | 125 | 128 | 3,000 | 1,280 |
| 2006-12-26 | 112 | 125 | 110 | 125 | 44,000 | 1,250 |
| 2006-12-25 | 123 | 130 | 123 | 130 | 5,000 | 1,300 |
| 2006-12-21 | 114 | 123 | 114 | 123 | 3,000 | 1,230 |
| 2006-12-18 | 120 | 120 | 113 | 113 | 9,000 | 1,130 |
| 2006-12-15 | 120 | 125 | 120 | 120 | 5,000 | 1,200 |
| 2006-12-13 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2006-12-11 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2006-12-08 | 133 | 133 | 121 | 123 | 7,000 | 1,230 |
| 2006-12-07 | 122 | 133 | 122 | 133 | 8,000 | 1,330 |
| 2006-12-06 | 110 | 129 | 110 | 129 | 29,000 | 1,290 |
| 2006-12-05 | 115 | 115 | 115 | 115 | 10,000 | 1,150 |
| 2006-12-04 | 101 | 115 | 101 | 115 | 44,000 | 1,150 |
| 2006-12-01 | 108 | 108 | 105 | 105 | 8,000 | 1,050 |
| 2006-11-29 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
| 2006-11-28 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2006-11-27 | 110 | 110 | 105 | 105 | 7,000 | 1,050 |
| 2006-11-24 | 100 | 110 | 100 | 110 | 11,000 | 1,100 |
| 2006-11-22 | 99 | 100 | 99 | 100 | 5,000 | 1,000 |
| 2006-11-21 | 101 | 101 | 99 | 99 | 7,000 | 990 |
| 2006-11-20 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2006-11-17 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2006-11-15 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2006-11-10 | 120 | 120 | 116 | 116 | 7,000 | 1,160 |
| 2006-10-30 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2006-10-27 | 118 | 123 | 118 | 123 | 3,000 | 1,230 |
| 2006-10-25 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2006-10-24 | 122 | 122 | 117 | 117 | 3,000 | 1,170 |
| 2006-10-23 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2006-10-19 | 116 | 125 | 116 | 120 | 16,000 | 1,200 |
| 2006-10-18 | 116 | 116 | 115 | 115 | 2,000 | 1,150 |
| 2006-10-17 | 120 | 120 | 116 | 116 | 14,000 | 1,160 |
| 2006-10-16 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2006-10-13 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2006-10-11 | 124 | 124 | 116 | 116 | 13,000 | 1,160 |
| 2006-10-10 | 125 | 125 | 120 | 125 | 10,000 | 1,250 |
| 2006-10-06 | 130 | 130 | 115 | 115 | 22,000 | 1,150 |
| 2006-10-04 | 127 | 130 | 127 | 130 | 9,000 | 1,300 |
| 2006-09-28 | 124 | 135 | 124 | 135 | 21,000 | 1,350 |
| 2006-09-27 | 126 | 126 | 125 | 125 | 5,000 | 1,250 |
| 2006-09-25 | 134 | 135 | 134 | 135 | 10,000 | 1,350 |
| 2006-09-21 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2006-09-20 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2006-09-19 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2006-09-15 | 131 | 131 | 130 | 130 | 5,000 | 1,300 |
| 2006-09-14 | 136 | 136 | 136 | 136 | 11,000 | 1,360 |
| 2006-09-12 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2006-09-11 | 137 | 138 | 137 | 138 | 42,000 | 1,380 |
| 2006-09-08 | 137 | 138 | 137 | 138 | 11,000 | 1,380 |
| 2006-09-01 | 136 | 145 | 136 | 145 | 26,000 | 1,450 |
| 2006-08-24 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2006-08-23 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2006-08-21 | 143 | 145 | 143 | 145 | 2,000 | 1,450 |
| 2006-08-16 | 140 | 142 | 140 | 142 | 4,000 | 1,420 |
| 2006-08-10 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2006-08-08 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2006-08-04 | 140 | 145 | 140 | 145 | 8,000 | 1,450 |
| 2006-08-03 | 142 | 143 | 142 | 143 | 6,000 | 1,430 |
| 2006-08-02 | 140 | 145 | 140 | 145 | 2,000 | 1,450 |
| 2006-08-01 | 139 | 145 | 139 | 145 | 3,000 | 1,450 |
| 2006-07-31 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2006-07-28 | 137 | 141 | 137 | 141 | 3,000 | 1,410 |
| 2006-07-27 | 137 | 137 | 136 | 136 | 13,000 | 1,360 |
| 2006-07-26 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2006-07-25 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2006-07-24 | 126 | 126 | 123 | 123 | 5,000 | 1,230 |
| 2006-07-18 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2006-07-14 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2006-07-13 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2006-07-10 | 145 | 145 | 144 | 144 | 4,000 | 1,440 |
| 2006-07-07 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2006-07-05 | 144 | 150 | 144 | 150 | 12,000 | 1,500 |
| 2006-07-04 | 147 | 147 | 144 | 144 | 2,000 | 1,440 |
| 2006-07-03 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2006-06-30 | 140 | 150 | 140 | 150 | 7,000 | 1,500 |
| 2006-06-28 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2006-06-27 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2006-06-23 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2006-06-22 | 145 | 148 | 145 | 148 | 2,000 | 1,480 |
| 2006-06-21 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2006-06-20 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2006-06-19 | 135 | 146 | 135 | 146 | 4,000 | 1,460 |
| 2006-06-16 | 135 | 145 | 135 | 145 | 5,000 | 1,450 |
| 2006-06-15 | 130 | 135 | 130 | 135 | 6,000 | 1,350 |
| 2006-06-12 | 133 | 135 | 133 | 135 | 2,000 | 1,350 |
| 2006-06-09 | 134 | 135 | 134 | 135 | 9,000 | 1,350 |
| 2006-06-05 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2006-06-02 | 131 | 135 | 131 | 135 | 30,000 | 1,350 |
| 2006-06-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2006-05-31 | 141 | 141 | 140 | 140 | 37,000 | 1,400 |
| 2006-05-30 | 148 | 148 | 146 | 146 | 22,000 | 1,460 |
| 2006-05-26 | 154 | 155 | 151 | 151 | 8,000 | 1,510 |
| 2006-05-25 | 152 | 152 | 151 | 151 | 9,000 | 1,510 |
| 2006-05-23 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 2006-05-22 | 151 | 152 | 151 | 152 | 5,000 | 1,520 |
| 2006-05-19 | 148 | 148 | 146 | 146 | 21,000 | 1,460 |
| 2006-05-18 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2006-05-17 | 151 | 151 | 151 | 151 | 23,000 | 1,510 |
| 2006-05-16 | 159 | 159 | 155 | 155 | 11,000 | 1,550 |
| 2006-05-15 | 161 | 161 | 158 | 158 | 42,000 | 1,580 |
| 2006-05-12 | 164 | 164 | 160 | 161 | 29,000 | 1,610 |
| 2006-05-11 | 165 | 172 | 162 | 164 | 34,000 | 1,640 |
| 2006-05-10 | 165 | 165 | 161 | 165 | 94,000 | 1,650 |
| 2006-05-09 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2006-05-02 | 160 | 170 | 160 | 170 | 5,000 | 1,700 |
| 2006-05-01 | 170 | 170 | 165 | 165 | 6,000 | 1,650 |
| 2006-04-28 | 160 | 175 | 160 | 175 | 70,000 | 1,750 |
| 2006-04-27 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2006-04-25 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2006-04-24 | 153 | 158 | 153 | 153 | 3,000 | 1,530 |
| 2006-04-21 | 158 | 158 | 158 | 158 | 12,000 | 1,580 |
| 2006-04-20 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2006-04-19 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2006-04-18 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2006-04-17 | 157 | 167 | 157 | 165 | 6,000 | 1,650 |
| 2006-04-14 | 165 | 167 | 160 | 167 | 21,000 | 1,670 |
| 2006-04-13 | 155 | 165 | 155 | 165 | 34,000 | 1,650 |
| 2006-04-12 | 158 | 158 | 155 | 155 | 6,000 | 1,550 |
| 2006-04-11 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2006-04-10 | 150 | 158 | 150 | 158 | 24,000 | 1,580 |
| 2006-04-07 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2006-04-06 | 143 | 153 | 143 | 153 | 5,000 | 1,530 |
| 2006-04-05 | 146 | 146 | 141 | 141 | 147,000 | 1,410 |
| 2006-04-04 | 147 | 147 | 144 | 144 | 13,000 | 1,440 |
| 2006-04-03 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2006-03-31 | 146 | 148 | 146 | 148 | 3,000 | 1,480 |
| 2006-03-28 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2006-03-27 | 142 | 142 | 142 | 142 | 7,000 | 1,420 |
| 2006-03-24 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2006-03-23 | 140 | 143 | 140 | 140 | 29,000 | 1,400 |
| 2006-03-22 | 140 | 141 | 140 | 141 | 10,000 | 1,410 |
| 2006-03-20 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2006-03-17 | 145 | 145 | 140 | 140 | 5,000 | 1,400 |
| 2006-03-16 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2006-03-15 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2006-03-14 | 141 | 141 | 139 | 140 | 12,000 | 1,400 |
| 2006-03-10 | 139 | 139 | 139 | 139 | 9,000 | 1,390 |
| 2006-03-09 | 139 | 141 | 139 | 139 | 5,000 | 1,390 |
| 2006-03-08 | 137 | 139 | 137 | 139 | 7,000 | 1,390 |
| 2006-03-07 | 146 | 147 | 135 | 135 | 39,000 | 1,350 |
| 2006-03-03 | 154 | 154 | 146 | 146 | 7,000 | 1,460 |
| 2006-02-24 | 155 | 155 | 154 | 154 | 5,000 | 1,540 |
| 2006-02-23 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2006-02-22 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2006-02-21 | 143 | 143 | 141 | 141 | 8,000 | 1,410 |
| 2006-02-20 | 150 | 150 | 144 | 144 | 25,000 | 1,440 |
| 2006-02-17 | 155 | 155 | 150 | 150 | 23,000 | 1,500 |
| 2006-02-16 | 158 | 158 | 154 | 154 | 29,000 | 1,540 |
| 2006-02-15 | 161 | 161 | 158 | 158 | 14,000 | 1,580 |
| 2006-02-14 | 161 | 165 | 161 | 165 | 19,000 | 1,650 |
| 2006-02-13 | 170 | 170 | 165 | 165 | 10,000 | 1,650 |
| 2006-02-10 | 175 | 175 | 171 | 175 | 10,000 | 1,750 |
| 2006-02-07 | 175 | 178 | 175 | 178 | 3,000 | 1,780 |
| 2006-02-06 | 178 | 178 | 178 | 178 | 73,000 | 1,780 |
| 2006-02-03 | 175 | 178 | 175 | 178 | 8,000 | 1,780 |
| 2006-02-02 | 173 | 178 | 165 | 178 | 15,000 | 1,780 |
| 2006-02-01 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2006-01-31 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2006-01-30 | 176 | 177 | 176 | 177 | 13,000 | 1,770 |
| 2006-01-27 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2006-01-26 | 170 | 170 | 168 | 168 | 2,000 | 1,680 |
| 2006-01-20 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2006-01-19 | 161 | 165 | 161 | 165 | 4,000 | 1,650 |
| 2006-01-18 | 181 | 181 | 167 | 167 | 15,000 | 1,670 |
| 2006-01-17 | 186 | 186 | 183 | 183 | 9,000 | 1,830 |
| 2006-01-16 | 189 | 198 | 188 | 188 | 35,000 | 1,880 |
| 2006-01-13 | 196 | 196 | 188 | 190 | 22,000 | 1,900 |
| 2006-01-12 | 195 | 197 | 190 | 197 | 95,000 | 1,970 |
| 2006-01-11 | 181 | 198 | 180 | 193 | 107,000 | 1,930 |
| 2006-01-10 | 163 | 184 | 163 | 183 | 34,000 | 1,830 |
| 2006-01-06 | 158 | 165 | 155 | 165 | 10,000 | 1,650 |
| 2006-01-05 | 150 | 154 | 150 | 153 | 30,000 | 1,530 |
| 2006-01-04 | 143 | 148 | 143 | 148 | 4,000 | 1,480 |
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
