6439 中日本鋳工(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302929282811,000280
2010-12-29303030303,000300
2010-12-28283028303,000300
2010-12-27313131313,000310
2010-12-24303030305,000300
2010-12-22293029302,000300
2010-12-212930293010,000300
2010-12-203131292913,000290
2010-12-17282928298,000290
2010-12-16292929291,000290
2010-12-152730273013,000300
2010-12-14272827283,000280
2010-12-132929272712,000270
2010-12-102828272713,000270
2010-12-09282827287,000280
2010-12-082627262611,000260
2010-12-072527252620,000260
2010-12-062528252815,000280
2010-12-03262626264,000260
2010-12-02252625266,000260
2010-12-01252525251,000250
2010-11-302626232313,000230
2010-11-29252625264,000260
2010-11-26252525251,000250
2010-11-25262625257,000250
2010-11-24252625262,000260
2010-11-222125212521,000250
2010-11-19252525251,000250
2010-11-18242424241,000240
2010-11-17242424242,000240
2010-11-16242424242,000240
2010-11-15242424241,000240
2010-11-12232323231,000230
2010-11-11232323233,000230
2010-11-10262623234,000230
2010-11-09232323233,000230
2010-11-082727252522,000250
2010-11-05232521219,000210
2010-11-04232323231,000230
2010-11-02232323232,000230
2010-11-01222222222,000220
2010-10-28262626261,000260
2010-10-27262626261,000260
2010-10-26242424241,000240
2010-10-25242424243,000240
2010-10-21242424242,000240
2010-10-20232323231,000230
2010-10-19222422249,000240
2010-10-14272727271,000270
2010-10-12272727271,000270
2010-10-08272727275,000270
2010-10-07242724273,000270
2010-10-06222322235,000230
2010-10-05242424243,000240
2010-10-04262625254,000250
2010-10-01262626261,000260
2010-09-30262626261,000260
2010-09-29262626261,000260
2010-09-28282827272,000270
2010-09-27282828281,000280
2010-09-24282828282,000280
2010-09-22282828281,000280
2010-09-21282828285,000280
2010-09-17282828287,000280
2010-09-16303329339,000330
2010-09-15293029303,000300
2010-09-14292929293,000290
2010-09-13282828287,000280
2010-09-10262826286,000280
2010-09-09252625263,000260
2010-09-08252525252,000250
2010-09-07252525251,000250
2010-09-06252525251,000250
2010-09-03252525251,000250
2010-09-02252525251,000250
2010-09-01252525256,000250
2010-08-30252725274,000270
2010-08-27252624265,000260
2010-08-26252625265,000260
2010-08-25252525257,000250
2010-08-24262625255,000250
2010-08-23252625264,000260
2010-08-20262625254,000250
2010-08-19252524247,000240
2010-08-18252525253,000250
2010-08-17252525252,000250
2010-08-16252525251,000250
2010-08-13252525251,000250
2010-08-12262625255,000250
2010-08-11262626262,000260
2010-08-10262625252,000250
2010-08-09252525251,000250
2010-08-06252525253,000250
2010-08-05262625269,000260
2010-08-04262626265,000260
2010-08-03262626261,000260
2010-08-02262626266,000260
2010-07-30262726272,000270
2010-07-29272726263,000260
2010-07-28262626262,000260
2010-07-27262626265,000260
2010-07-262727232615,000260
2010-07-23262726279,000270
2010-07-21272727272,000270
2010-07-20272827284,000280
2010-07-16282827273,000270
2010-07-15272827283,000280
2010-07-14282827273,000270
2010-07-13282827284,000280
2010-07-12282828283,000280
2010-07-093030282810,000280
2010-07-08293029302,000300
2010-07-07282928292,000290
2010-07-06282828281,000280
2010-07-05282828281,000280
2010-07-02282828281,000280
2010-07-01262826287,000280
2010-06-30303030302,000300
2010-06-29313131311,000310
2010-06-283333313213,000320
2010-06-25313231324,000320
2010-06-24313131311,000310
2010-06-23313131311,000310
2010-06-22313131311,000310
2010-06-21313131311,000310
2010-06-18313131312,000310
2010-06-17323232322,000320
2010-06-16313231325,000320
2010-06-15323532355,000350
2010-06-14323231328,000320
2010-06-11313230307,000300
2010-06-10313130315,000310
2010-06-09303030301,000300
2010-06-08303030301,000300
2010-06-07303029292,000290
2010-06-04313131311,000310
2010-06-03313131311,000310
2010-06-02313131311,000310
2010-05-31323232321,000320
2010-05-28313131316,000310
2010-05-27303030301,000300
2010-05-26313130307,000300
2010-05-25303130318,000310
2010-05-24292928295,000290
2010-05-21303029293,000290
2010-05-20303030303,000300
2010-05-19313131313,000310
2010-05-173232323211,000320
2010-05-143535323212,000320
2010-05-133335333511,000350
2010-05-12333333331,000330
2010-05-11343433336,000330
2010-05-10343434345,000340
2010-05-07363634347,000340
2010-05-06373736376,000370
2010-04-30363636362,000360
2010-04-283939363615,000360
2010-04-273644363924,000390
2010-04-26343634366,000360
2010-04-23343434344,000340
2010-04-21333333334,000330
2010-04-20343434342,000340
2010-04-19363634344,000340
2010-04-15373737373,000370
2010-04-144040363615,000360
2010-04-133440343510,000350
2010-04-12333433344,000340
2010-04-09333333331,000330
2010-04-08323232325,000320
2010-04-07313131311,000310
2010-04-06323232323,000320
2010-04-05303030301,000300
2010-04-02313130306,000300
2010-04-01313130316,000310
2010-03-31323231325,000320
2010-03-30303130316,000310
2010-03-292730272915,000290
2010-03-26262626264,000260
2010-03-25272726264,000260
2010-03-24262626261,000260
2010-03-23272726266,000260
2010-03-19253025278,000270
2010-03-18252625267,000260
2010-03-17252525251,000250
2010-03-16262625252,000250
2010-03-15242624266,000260
2010-03-12232323233,000230
2010-03-11252524244,000240
2010-03-10232523252,000250
2010-03-09232323231,000230
2010-03-08252524242,000240
2010-03-05242424241,000240
2010-03-04252525251,000250
2010-03-03242424241,000240
2010-03-02242424241,000240
2010-02-26252525255,000250
2010-02-25262625254,000250
2010-02-24232323231,000230
2010-02-23232322222,000220
2010-02-22232323231,000230
2010-02-18232523252,000250
2010-02-17242423233,000230
2010-02-16242424241,000240
2010-02-15272723236,000230
2010-02-12222222221,000220
2010-02-10222222224,000220
2010-02-09222222222,000220
2010-02-08222222221,000220
2010-02-052223222211,000220
2010-02-04232323231,000230
2010-02-03232323231,000230
2010-02-02232323232,000230
2010-02-01232323232,000230
2010-01-29232323231,000230
2010-01-28232323237,000230
2010-01-272626232317,000230
2010-01-26242424241,000240
2010-01-25232323231,000230
2010-01-22232323231,000230
2010-01-21252525253,000250
2010-01-20242424243,000240
2010-01-19242524252,000250
2010-01-18232323231,000230
2010-01-15242423234,000230
2010-01-142225222210,000220
2010-01-13242420218,000210
2010-01-12242424242,000240
2010-01-082425242410,000240
2010-01-07242424241,000240
2010-01-06232323233,000230
2010-01-05252525251,000250
2010-01-04232323231,000230

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