6439 中日本鋳工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 23 | 24 | 23 | 23 | 4,000 | 230 |
| 2009-12-29 | 26 | 26 | 26 | 26 | 2,000 | 260 |
| 2009-12-28 | 24 | 28 | 24 | 26 | 4,000 | 260 |
| 2009-12-25 | 24 | 24 | 24 | 24 | 2,000 | 240 |
| 2009-12-24 | 24 | 24 | 24 | 24 | 5,000 | 240 |
| 2009-12-22 | 27 | 27 | 24 | 24 | 14,000 | 240 |
| 2009-12-21 | 26 | 26 | 26 | 26 | 1,000 | 260 |
| 2009-12-18 | 25 | 26 | 25 | 26 | 8,000 | 260 |
| 2009-12-17 | 26 | 26 | 26 | 26 | 3,000 | 260 |
| 2009-12-16 | 26 | 26 | 26 | 26 | 1,000 | 260 |
| 2009-12-15 | 26 | 26 | 26 | 26 | 12,000 | 260 |
| 2009-12-14 | 28 | 28 | 28 | 28 | 5,000 | 280 |
| 2009-12-11 | 28 | 28 | 28 | 28 | 4,000 | 280 |
| 2009-12-10 | 28 | 28 | 28 | 28 | 1,000 | 280 |
| 2009-12-09 | 28 | 28 | 28 | 28 | 1,000 | 280 |
| 2009-12-08 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2009-12-07 | 28 | 30 | 26 | 30 | 5,000 | 300 |
| 2009-12-04 | 28 | 28 | 28 | 28 | 1,000 | 280 |
| 2009-12-03 | 28 | 28 | 28 | 28 | 1,000 | 280 |
| 2009-12-02 | 26 | 28 | 26 | 28 | 4,000 | 280 |
| 2009-12-01 | 26 | 26 | 26 | 26 | 1,000 | 260 |
| 2009-11-30 | 25 | 25 | 25 | 25 | 2,000 | 250 |
| 2009-11-27 | 25 | 25 | 25 | 25 | 1,000 | 250 |
| 2009-11-26 | 25 | 25 | 25 | 25 | 1,000 | 250 |
| 2009-11-25 | 25 | 25 | 25 | 25 | 7,000 | 250 |
| 2009-11-19 | 25 | 25 | 25 | 25 | 2,000 | 250 |
| 2009-11-18 | 27 | 27 | 27 | 27 | 2,000 | 270 |
| 2009-11-17 | 28 | 28 | 28 | 28 | 1,000 | 280 |
| 2009-11-16 | 29 | 29 | 29 | 29 | 2,000 | 290 |
| 2009-11-13 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-11-11 | 31 | 31 | 29 | 29 | 3,000 | 290 |
| 2009-11-10 | 29 | 31 | 29 | 31 | 3,000 | 310 |
| 2009-11-09 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-11-06 | 29 | 29 | 29 | 29 | 4,000 | 290 |
| 2009-11-05 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-11-04 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-10-29 | 30 | 30 | 30 | 30 | 2,000 | 300 |
| 2009-10-28 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2009-10-27 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2009-10-26 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2009-10-23 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2009-10-21 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2009-10-20 | 31 | 31 | 31 | 31 | 1,000 | 310 |
| 2009-10-19 | 31 | 31 | 31 | 31 | 1,000 | 310 |
| 2009-10-16 | 31 | 31 | 31 | 31 | 1,000 | 310 |
| 2009-10-15 | 31 | 31 | 31 | 31 | 1,000 | 310 |
| 2009-10-14 | 31 | 31 | 31 | 31 | 1,000 | 310 |
| 2009-10-13 | 31 | 31 | 31 | 31 | 1,000 | 310 |
| 2009-10-09 | 31 | 31 | 31 | 31 | 2,000 | 310 |
| 2009-10-08 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2009-10-07 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2009-10-06 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2009-09-30 | 32 | 32 | 32 | 32 | 1,000 | 320 |
| 2009-09-28 | 33 | 33 | 33 | 33 | 5,000 | 330 |
| 2009-09-25 | 33 | 33 | 33 | 33 | 1,000 | 330 |
| 2009-09-24 | 33 | 33 | 33 | 33 | 2,000 | 330 |
| 2009-09-18 | 34 | 34 | 34 | 34 | 1,000 | 340 |
| 2009-09-17 | 34 | 34 | 34 | 34 | 2,000 | 340 |
| 2009-09-16 | 34 | 34 | 34 | 34 | 2,000 | 340 |
| 2009-09-15 | 34 | 34 | 34 | 34 | 1,000 | 340 |
| 2009-09-14 | 36 | 36 | 35 | 35 | 5,000 | 350 |
| 2009-09-11 | 38 | 38 | 36 | 36 | 2,000 | 360 |
| 2009-09-10 | 38 | 38 | 35 | 35 | 3,000 | 350 |
| 2009-09-09 | 34 | 34 | 34 | 34 | 2,000 | 340 |
| 2009-09-08 | 35 | 39 | 35 | 39 | 2,000 | 390 |
| 2009-09-07 | 34 | 34 | 34 | 34 | 1,000 | 340 |
| 2009-09-04 | 34 | 34 | 34 | 34 | 1,000 | 340 |
| 2009-09-03 | 35 | 35 | 34 | 34 | 5,000 | 340 |
| 2009-09-02 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2009-09-01 | 32 | 42 | 32 | 35 | 15,000 | 350 |
| 2009-08-31 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2009-08-28 | 37 | 37 | 37 | 37 | 2,000 | 370 |
| 2009-08-27 | 36 | 36 | 36 | 36 | 10,000 | 360 |
| 2009-08-26 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2009-08-25 | 35 | 35 | 35 | 35 | 2,000 | 350 |
| 2009-08-24 | 33 | 33 | 33 | 33 | 1,000 | 330 |
| 2009-08-21 | 33 | 33 | 33 | 33 | 3,000 | 330 |
| 2009-08-12 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2009-08-10 | 36 | 36 | 36 | 36 | 2,000 | 360 |
| 2009-08-06 | 38 | 38 | 32 | 36 | 20,000 | 360 |
| 2009-07-31 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2009-07-30 | 38 | 38 | 38 | 38 | 6,000 | 380 |
| 2009-07-29 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2009-07-28 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2009-07-27 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2009-07-24 | 38 | 38 | 38 | 38 | 7,000 | 380 |
| 2009-07-23 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2009-07-22 | 38 | 38 | 37 | 38 | 4,000 | 380 |
| 2009-07-21 | 38 | 38 | 38 | 38 | 5,000 | 380 |
| 2009-07-16 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2009-07-15 | 36 | 36 | 36 | 36 | 2,000 | 360 |
| 2009-07-14 | 42 | 42 | 41 | 41 | 2,000 | 410 |
| 2009-07-13 | 44 | 44 | 44 | 44 | 3,000 | 440 |
| 2009-07-10 | 43 | 44 | 40 | 44 | 9,000 | 440 |
| 2009-07-09 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2009-07-07 | 35 | 45 | 35 | 45 | 2,000 | 450 |
| 2009-07-06 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2009-07-03 | 38 | 42 | 38 | 42 | 18,000 | 420 |
| 2009-07-02 | 37 | 40 | 37 | 40 | 20,000 | 400 |
| 2009-06-30 | 31 | 35 | 30 | 35 | 6,000 | 350 |
| 2009-06-29 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2009-06-26 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2009-06-25 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2009-06-23 | 36 | 36 | 36 | 36 | 2,000 | 360 |
| 2009-06-19 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2009-06-16 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2009-06-15 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2009-06-12 | 37 | 40 | 37 | 40 | 7,000 | 400 |
| 2009-06-11 | 40 | 40 | 35 | 35 | 7,000 | 350 |
| 2009-06-10 | 39 | 39 | 38 | 38 | 20,000 | 380 |
| 2009-06-09 | 34 | 39 | 34 | 39 | 4,000 | 390 |
| 2009-06-08 | 33 | 33 | 33 | 33 | 3,000 | 330 |
| 2009-06-03 | 32 | 32 | 32 | 32 | 1,000 | 320 |
| 2009-06-02 | 35 | 35 | 35 | 35 | 2,000 | 350 |
| 2009-06-01 | 32 | 32 | 32 | 32 | 2,000 | 320 |
| 2009-05-28 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2009-05-27 | 35 | 35 | 35 | 35 | 15,000 | 350 |
| 2009-05-26 | 32 | 35 | 32 | 35 | 5,000 | 350 |
| 2009-05-22 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-05-21 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-05-20 | 29 | 29 | 27 | 27 | 4,000 | 270 |
| 2009-05-19 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-05-18 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-05-15 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-05-13 | 33 | 33 | 32 | 32 | 2,000 | 320 |
| 2009-05-11 | 31 | 31 | 31 | 31 | 1,000 | 310 |
| 2009-05-08 | 28 | 28 | 28 | 28 | 2,000 | 280 |
| 2009-05-07 | 27 | 27 | 27 | 27 | 1,000 | 270 |
| 2009-04-22 | 24 | 24 | 24 | 24 | 1,000 | 240 |
| 2009-04-17 | 27 | 27 | 26 | 26 | 3,000 | 260 |
| 2009-04-16 | 27 | 27 | 27 | 27 | 2,000 | 270 |
| 2009-04-13 | 22 | 23 | 22 | 23 | 2,000 | 230 |
| 2009-04-09 | 20 | 20 | 20 | 20 | 1,000 | 200 |
| 2009-04-08 | 21 | 22 | 21 | 22 | 5,000 | 220 |
| 2009-04-07 | 20 | 20 | 20 | 20 | 2,000 | 200 |
| 2009-04-06 | 17 | 20 | 17 | 20 | 10,000 | 200 |
| 2009-04-03 | 20 | 20 | 17 | 18 | 44,000 | 180 |
| 2009-04-02 | 20 | 20 | 20 | 20 | 1,000 | 200 |
| 2009-04-01 | 25 | 25 | 25 | 25 | 1,000 | 250 |
| 2009-03-31 | 23 | 23 | 23 | 23 | 2,000 | 230 |
| 2009-03-19 | 18 | 18 | 18 | 18 | 9,000 | 180 |
| 2009-03-12 | 20 | 20 | 20 | 20 | 1,000 | 200 |
| 2009-02-26 | 20 | 20 | 20 | 20 | 2,000 | 200 |
| 2009-02-25 | 18 | 18 | 17 | 17 | 3,000 | 170 |
| 2009-02-23 | 20 | 25 | 15 | 16 | 27,000 | 160 |
| 2009-02-20 | 19 | 20 | 18 | 19 | 17,000 | 190 |
| 2009-02-19 | 18 | 19 | 18 | 19 | 10,000 | 190 |
| 2009-02-18 | 23 | 23 | 23 | 23 | 5,000 | 230 |
| 2009-02-17 | 23 | 23 | 21 | 21 | 5,000 | 210 |
| 2009-02-16 | 24 | 24 | 24 | 24 | 11,000 | 240 |
| 2009-02-13 | 25 | 25 | 24 | 24 | 7,000 | 240 |
| 2009-02-10 | 25 | 25 | 25 | 25 | 9,000 | 250 |
| 2009-02-09 | 25 | 25 | 25 | 25 | 1,000 | 250 |
| 2009-02-06 | 31 | 31 | 31 | 31 | 6,000 | 310 |
| 2009-01-30 | 23 | 28 | 23 | 28 | 7,000 | 280 |
| 2009-01-28 | 25 | 25 | 25 | 25 | 10,000 | 250 |
| 2009-01-23 | 29 | 29 | 29 | 29 | 12,000 | 290 |
| 2009-01-15 | 29 | 29 | 29 | 29 | 6,000 | 290 |
| 2009-01-14 | 29 | 29 | 29 | 29 | 3,000 | 290 |
| 2009-01-08 | 28 | 28 | 28 | 28 | 1,000 | 280 |
| 2009-01-07 | 28 | 28 | 28 | 28 | 2,000 | 280 |
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
