6439 中日本鋳工(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	54	54	54	54	1,000	540
2011-12-29	54	56	54	54	11,000	540
2011-12-28	55	55	55	55	5,000	550
2011-12-27	57	57	57	57	1,000	570
2011-12-26	57	57	55	57	8,000	570
2011-12-22	57	57	57	57	3,000	570
2011-12-21	57	57	57	57	3,000	570
2011-12-20	57	57	57	57	1,000	570
2011-12-19	57	57	57	57	1,000	570
2011-12-16	57	57	57	57	1,000	570
2011-12-15	57	57	57	57	2,000	570
2011-12-14	57	57	57	57	3,000	570
2011-12-12	57	57	57	57	26,000	570
2011-12-09	58	58	57	57	14,000	570
2011-12-08	57	57	57	57	2,000	570
2011-12-07	56	57	56	57	7,000	570
2011-12-06	55	55	55	55	2,000	550
2011-12-05	55	55	55	55	2,000	550
2011-12-02	52	53	52	53	6,000	530
2011-12-01	51	51	51	51	1,000	510
2011-11-30	50	50	50	50	5,000	500
2011-11-29	49	50	49	50	3,000	500
2011-11-28	49	51	49	51	2,000	510
2011-11-25	50	50	49	49	5,000	490
2011-11-21	50	50	50	50	1,000	500
2011-11-18	49	49	49	49	2,000	490
2011-11-16	50	51	50	51	2,000	510
2011-11-15	52	52	50	50	12,000	500
2011-11-11	51	54	51	54	13,000	540
2011-11-10	55	55	55	55	10,000	550
2011-11-09	55	55	55	55	1,000	550
2011-11-08	53	55	53	55	3,000	550
2011-11-07	53	53	53	53	1,000	530
2011-11-04	53	53	53	53	3,000	530
2011-11-01	54	55	54	54	7,000	540
2011-10-31	53	53	53	53	1,000	530
2011-10-28	54	54	53	53	8,000	530
2011-10-27	53	53	53	53	1,000	530
2011-10-25	53	53	53	53	2,000	530
2011-10-24	53	53	53	53	2,000	530
2011-10-21	50	53	50	53	5,000	530
2011-10-20	50	50	50	50	5,000	500
2011-10-19	51	52	51	52	4,000	520
2011-10-18	51	51	51	51	3,000	510
2011-10-17	52	52	52	52	1,000	520
2011-10-14	52	52	52	52	1,000	520
2011-10-13	52	53	52	52	3,000	520
2011-10-11	54	54	54	54	1,000	540
2011-10-07	50	54	50	54	2,000	540
2011-10-06	50	50	50	50	5,000	500
2011-10-05	51	51	51	51	3,000	510
2011-10-04	52	52	52	52	1,000	520
2011-10-03	52	52	52	52	1,000	520
2011-09-30	52	52	52	52	1,000	520
2011-09-29	52	52	52	52	3,000	520
2011-09-28	52	52	52	52	1,000	520
2011-09-27	52	52	52	52	1,000	520
2011-09-26	52	52	52	52	3,000	520
2011-09-22	54	54	54	54	10,000	540
2011-09-21	54	54	54	54	1,000	540
2011-09-20	52	52	52	52	1,000	520
2011-09-16	52	52	52	52	1,000	520
2011-09-15	50	52	50	52	10,000	520
2011-09-12	52	52	52	52	1,000	520
2011-09-09	52	52	52	52	2,000	520
2011-09-08	52	52	52	52	3,000	520
2011-09-07	51	51	51	51	2,000	510
2011-09-02	51	52	51	52	7,000	520
2011-09-01	52	52	52	52	1,000	520
2011-08-31	52	52	52	52	1,000	520
2011-08-30	52	52	52	52	1,000	520
2011-08-29	51	52	51	52	5,000	520
2011-08-25	54	54	53	53	4,000	530
2011-08-23	53	53	53	53	1,000	530
2011-08-22	53	53	53	53	1,000	530
2011-08-18	53	53	53	53	3,000	530
2011-08-16	55	57	55	55	11,000	550
2011-08-15	53	60	53	60	4,000	600
2011-08-12	52	52	52	52	1,000	520
2011-08-11	53	53	53	53	6,000	530
2011-08-10	53	53	53	53	1,000	530
2011-08-09	51	51	51	51	1,000	510
2011-08-08	50	56	50	56	11,000	560
2011-08-05	53	55	53	55	9,000	550
2011-08-04	55	55	55	55	4,000	550
2011-08-03	59	59	56	56	2,000	560
2011-08-02	57	59	55	59	9,000	590
2011-08-01	56	56	56	56	1,000	560
2011-07-29	56	56	56	56	7,000	560
2011-07-28	58	58	58	58	1,000	580
2011-07-27	60	60	58	58	9,000	580
2011-07-26	59	63	58	63	5,000	630
2011-07-25	61	61	60	60	3,000	600
2011-07-22	64	64	56	60	24,000	600
2011-07-21	55	65	55	64	23,000	640
2011-07-20	54	54	54	54	1,000	540
2011-07-19	55	55	55	55	3,000	550
2011-07-15	53	53	53	53	1,000	530
2011-07-14	52	52	52	52	1,000	520
2011-07-13	53	53	51	52	7,000	520
2011-07-12	56	56	52	52	8,000	520
2011-07-11	55	56	55	56	4,000	560
2011-07-08	55	55	55	55	5,000	550
2011-07-07	51	54	51	54	11,000	540
2011-07-06	56	56	56	56	2,000	560
2011-07-05	56	56	56	56	1,000	560
2011-07-04	56	60	56	56	11,000	560
2011-07-01	56	56	56	56	7,000	560
2011-06-30	55	55	55	55	5,000	550
2011-06-28	56	56	56	56	10,000	560
2011-06-27	52	53	52	53	3,000	530
2011-06-24	56	56	55	55	7,000	550
2011-06-23	55	57	55	55	17,000	550
2011-06-21	54	54	54	54	1,000	540
2011-06-20	51	51	50	50	3,000	500
2011-06-17	53	53	53	53	2,000	530
2011-06-16	53	53	53	53	3,000	530
2011-06-15	54	56	53	56	13,000	560
2011-06-14	54	54	54	54	1,000	540
2011-06-13	54	54	54	54	5,000	540
2011-06-10	55	55	55	55	3,000	550
2011-06-09	55	55	55	55	1,000	550
2011-06-08	55	59	55	55	10,000	550
2011-06-07	49	55	49	55	21,000	550
2011-06-02	51	51	51	51	2,000	510
2011-06-01	49	49	49	49	7,000	490
2011-05-31	50	50	50	50	1,000	500
2011-05-30	50	50	50	50	1,000	500
2011-05-27	51	51	50	50	2,000	500
2011-05-26	51	51	51	51	1,000	510
2011-05-25	51	51	51	51	1,000	510
2011-05-24	52	52	51	51	16,000	510
2011-05-23	48	48	48	48	3,000	480
2011-05-20	50	50	49	49	2,000	490
2011-05-19	52	52	49	49	20,000	490
2011-05-18	52	52	52	52	4,000	520
2011-05-17	53	53	52	52	9,000	520
2011-05-16	54	54	52	52	15,000	520
2011-05-13	49	49	49	49	4,000	490
2011-05-12	50	50	50	50	1,000	500
2011-05-11	50	50	50	50	1,000	500
2011-05-10	50	50	50	50	1,000	500
2011-05-09	50	50	50	50	5,000	500
2011-05-06	52	53	50	50	9,000	500
2011-05-02	49	52	49	52	2,000	520
2011-04-28	50	50	49	49	31,000	490
2011-04-27	50	50	49	49	3,000	490
2011-04-26	50	50	50	50	3,000	500
2011-04-25	50	50	50	50	1,000	500
2011-04-22	49	49	49	49	2,000	490
2011-04-21	48	48	48	48	14,000	480
2011-04-19	55	55	55	55	2,000	550
2011-04-18	49	51	49	50	7,000	500
2011-04-15	48	48	47	47	2,000	470
2011-04-14	50	50	47	48	7,000	480
2011-04-13	47	49	47	49	10,000	490
2011-04-12	47	47	47	47	2,000	470
2011-04-11	46	48	46	48	5,000	480
2011-04-08	46	50	46	50	10,000	500
2011-04-07	48	48	46	46	7,000	460
2011-04-06	48	49	47	48	21,000	480
2011-04-05	53	53	47	53	22,000	530
2011-04-04	51	52	47	52	27,000	520
2011-04-01	51	53	50	52	27,000	520
2011-03-31	53	55	53	55	4,000	550
2011-03-30	54	65	53	53	70,000	530
2011-03-29	58	58	50	56	31,000	560
2011-03-28	73	73	60	66	74,000	660
2011-03-25	58	76	58	76	369,000	760
2011-03-24	54	67	52	53	275,000	530
2011-03-23	36	45	36	44	46,000	440
2011-03-22	32	32	32	32	1,000	320
2011-03-18	32	32	30	32	24,000	320
2011-03-17	32	33	31	33	4,000	330
2011-03-16	29	36	29	35	9,000	350
2011-03-15	34	34	30	31	6,000	310
2011-03-14	35	35	33	35	19,000	350
2011-03-11	39	39	39	39	6,000	390
2011-03-10	40	42	40	42	11,000	420
2011-03-09	41	41	40	40	3,000	400
2011-03-07	40	41	40	41	16,000	410
2011-03-04	39	40	39	40	3,000	400
2011-03-03	39	39	39	39	13,000	390
2011-03-02	40	40	40	40	1,000	400
2011-03-01	37	40	37	40	8,000	400
2011-02-28	37	37	37	37	3,000	370
2011-02-25	38	38	37	37	9,000	370
2011-02-24	39	39	38	38	11,000	380
2011-02-23	38	39	36	39	47,000	390
2011-02-22	40	41	39	39	8,000	390
2011-02-21	41	41	40	40	9,000	400
2011-02-18	39	39	39	39	4,000	390
2011-02-17	38	42	38	39	19,000	390
2011-02-16	37	37	37	37	7,000	370
2011-02-15	37	37	36	36	13,000	360
2011-02-14	38	38	37	37	18,000	370
2011-02-10	36	37	36	37	6,000	370
2011-02-09	36	36	36	36	2,000	360
2011-02-08	38	38	35	35	7,000	350
2011-02-07	35	39	34	38	27,000	380
2011-02-04	32	35	32	35	14,000	350
2011-02-03	32	32	32	32	1,000	320
2011-02-02	33	33	32	32	3,000	320
2011-01-31	30	33	30	33	9,000	330
2011-01-28	32	33	32	33	8,000	330
2011-01-27	35	35	34	34	7,000	340
2011-01-26	34	35	34	35	9,000	350
2011-01-25	33	33	33	33	3,000	330
2011-01-24	33	33	33	33	8,000	330
2011-01-21	33	33	33	33	5,000	330
2011-01-20	33	34	33	33	7,000	330
2011-01-19	33	34	33	33	16,000	330
2011-01-18	31	32	31	32	4,000	320
2011-01-17	31	31	31	31	41,000	310
2011-01-14	33	33	31	31	7,000	310
2011-01-13	32	32	32	32	3,000	320
2011-01-12	31	32	31	32	3,000	320
2011-01-11	30	31	30	31	3,000	310
2011-01-07	30	31	30	31	9,000	310
2011-01-06	30	30	30	30	13,000	300
2011-01-05	30	30	30	30	9,000	300
2011-01-04	29	30	29	30	4,000	300

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