6439 中日本鋳工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 28 | 28 | 28 | 28 | 12,000 | 280 |
| 2008-12-25 | 27 | 28 | 27 | 28 | 9,000 | 280 |
| 2008-12-24 | 27 | 27 | 27 | 27 | 1,000 | 270 |
| 2008-12-19 | 27 | 27 | 27 | 27 | 3,000 | 270 |
| 2008-12-18 | 33 | 33 | 28 | 28 | 20,000 | 280 |
| 2008-12-17 | 28 | 28 | 28 | 28 | 2,000 | 280 |
| 2008-12-16 | 28 | 28 | 28 | 28 | 4,000 | 280 |
| 2008-12-11 | 30 | 30 | 26 | 26 | 28,000 | 260 |
| 2008-12-10 | 30 | 31 | 30 | 30 | 6,000 | 300 |
| 2008-12-09 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2008-11-27 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2008-11-26 | 39 | 39 | 39 | 39 | 3,000 | 390 |
| 2008-11-25 | 39 | 39 | 39 | 39 | 3,000 | 390 |
| 2008-11-10 | 40 | 40 | 40 | 40 | 10,000 | 400 |
| 2008-11-04 | 40 | 40 | 40 | 40 | 3,000 | 400 |
| 2008-10-29 | 39 | 40 | 39 | 40 | 8,000 | 400 |
| 2008-10-27 | 40 | 40 | 39 | 39 | 7,000 | 390 |
| 2008-10-24 | 35 | 35 | 35 | 35 | 8,000 | 350 |
| 2008-10-23 | 35 | 35 | 35 | 35 | 9,000 | 350 |
| 2008-10-22 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2008-10-17 | 32 | 33 | 32 | 33 | 7,000 | 330 |
| 2008-10-16 | 32 | 32 | 32 | 32 | 1,000 | 320 |
| 2008-10-10 | 31 | 31 | 21 | 31 | 10,000 | 310 |
| 2008-10-08 | 31 | 31 | 31 | 31 | 1,000 | 310 |
| 2008-10-06 | 34 | 34 | 33 | 33 | 3,000 | 330 |
| 2008-09-29 | 40 | 40 | 38 | 38 | 3,000 | 380 |
| 2008-09-26 | 40 | 40 | 40 | 40 | 5,000 | 400 |
| 2008-09-25 | 40 | 40 | 40 | 40 | 11,000 | 400 |
| 2008-09-22 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2008-09-19 | 42 | 42 | 42 | 42 | 2,000 | 420 |
| 2008-09-18 | 40 | 40 | 39 | 39 | 2,000 | 390 |
| 2008-09-17 | 41 | 41 | 41 | 41 | 5,000 | 410 |
| 2008-09-16 | 40 | 40 | 40 | 40 | 3,000 | 400 |
| 2008-09-12 | 38 | 40 | 38 | 40 | 4,000 | 400 |
| 2008-09-11 | 38 | 38 | 38 | 38 | 9,000 | 380 |
| 2008-09-08 | 38 | 38 | 37 | 37 | 15,000 | 370 |
| 2008-09-05 | 36 | 38 | 36 | 38 | 7,000 | 380 |
| 2008-09-01 | 46 | 46 | 46 | 46 | 8,000 | 460 |
| 2008-08-28 | 46 | 46 | 46 | 46 | 6,000 | 460 |
| 2008-08-27 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2008-08-26 | 46 | 46 | 46 | 46 | 3,000 | 460 |
| 2008-08-25 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2008-08-18 | 44 | 45 | 44 | 45 | 3,000 | 450 |
| 2008-08-14 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2008-08-13 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2008-08-12 | 49 | 50 | 49 | 50 | 2,000 | 500 |
| 2008-08-08 | 46 | 48 | 46 | 48 | 11,000 | 480 |
| 2008-08-06 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2008-08-04 | 45 | 45 | 45 | 45 | 6,000 | 450 |
| 2008-08-01 | 48 | 48 | 47 | 47 | 2,000 | 470 |
| 2008-07-31 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2008-07-30 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2008-07-28 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2008-07-25 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2008-07-24 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2008-07-23 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2008-07-18 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2008-07-17 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2008-07-16 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2008-07-15 | 50 | 50 | 49 | 50 | 5,000 | 500 |
| 2008-07-14 | 49 | 50 | 49 | 50 | 21,000 | 500 |
| 2008-07-11 | 47 | 52 | 47 | 52 | 8,000 | 520 |
| 2008-07-10 | 53 | 53 | 52 | 52 | 4,000 | 520 |
| 2008-07-09 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2008-07-07 | 53 | 54 | 53 | 54 | 2,000 | 540 |
| 2008-07-02 | 55 | 55 | 54 | 54 | 12,000 | 540 |
| 2008-07-01 | 57 | 57 | 53 | 53 | 8,000 | 530 |
| 2008-06-27 | 58 | 58 | 57 | 57 | 4,000 | 570 |
| 2008-06-26 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2008-06-25 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2008-06-24 | 65 | 65 | 60 | 60 | 6,000 | 600 |
| 2008-06-19 | 59 | 60 | 59 | 60 | 3,000 | 600 |
| 2008-06-13 | 59 | 60 | 59 | 60 | 2,000 | 600 |
| 2008-06-11 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2008-06-10 | 64 | 64 | 61 | 61 | 4,000 | 610 |
| 2008-06-09 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2008-06-05 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2008-06-03 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2008-05-30 | 61 | 64 | 61 | 64 | 6,000 | 640 |
| 2008-05-29 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2008-05-26 | 69 | 69 | 63 | 63 | 13,000 | 630 |
| 2008-05-23 | 64 | 67 | 64 | 65 | 9,000 | 650 |
| 2008-05-21 | 63 | 63 | 61 | 61 | 5,000 | 610 |
| 2008-05-20 | 61 | 73 | 57 | 57 | 26,000 | 570 |
| 2008-05-19 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2008-05-16 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2008-05-15 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2008-05-13 | 63 | 63 | 57 | 63 | 9,000 | 630 |
| 2008-05-12 | 58 | 58 | 51 | 51 | 3,000 | 510 |
| 2008-05-09 | 60 | 60 | 59 | 59 | 12,000 | 590 |
| 2008-04-28 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2008-04-25 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2008-04-24 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2008-04-23 | 55 | 55 | 55 | 55 | 10,000 | 550 |
| 2008-04-18 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2008-04-17 | 56 | 56 | 55 | 55 | 7,000 | 550 |
| 2008-04-16 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2008-04-14 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2008-03-27 | 58 | 58 | 58 | 58 | 5,000 | 580 |
| 2008-03-18 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2008-03-14 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2008-03-12 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2008-03-10 | 60 | 60 | 56 | 56 | 6,000 | 560 |
| 2008-03-06 | 55 | 60 | 55 | 60 | 2,000 | 600 |
| 2008-03-05 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2008-03-03 | 54 | 57 | 54 | 57 | 15,000 | 570 |
| 2008-02-26 | 64 | 64 | 64 | 64 | 14,000 | 640 |
| 2008-02-25 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2008-02-22 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2008-02-20 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2008-02-18 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2008-02-13 | 59 | 59 | 55 | 55 | 6,000 | 550 |
| 2008-02-12 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2008-02-08 | 52 | 55 | 52 | 55 | 10,000 | 550 |
| 2008-02-07 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2008-02-01 | 53 | 56 | 53 | 56 | 7,000 | 560 |
| 2008-01-31 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2008-01-22 | 52 | 52 | 50 | 50 | 14,000 | 500 |
| 2008-01-17 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2008-01-16 | 55 | 55 | 55 | 55 | 19,000 | 550 |
| 2008-01-15 | 58 | 67 | 55 | 55 | 10,000 | 550 |
| 2008-01-11 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2008-01-07 | 57 | 57 | 57 | 57 | 1,000 | 570 |
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
