6439 中日本鋳工(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	50	51	49	49	4,000	490
2012-12-27	51	51	46	46	10,000	460
2012-12-26	46	46	45	45	22,000	450
2012-12-25	46	50	46	46	84,000	460
2012-12-21	48	48	48	48	8,000	480
2012-12-20	47	47	47	47	8,000	470
2012-12-19	46	46	46	46	1,000	460
2012-12-18	45	45	45	45	8,000	450
2012-12-14	45	45	45	45	9,000	450
2012-12-13	43	45	43	45	3,000	450
2012-12-11	42	42	42	42	1,000	420
2012-12-07	42	42	41	41	3,000	410
2012-12-04	41	41	41	41	1,000	410
2012-11-30	42	42	42	42	2,000	420
2012-11-29	41	41	41	41	1,000	410
2012-11-28	41	41	41	41	1,000	410
2012-11-27	41	41	41	41	1,000	410
2012-11-26	41	41	41	41	5,000	410
2012-11-22	41	41	41	41	1,000	410
2012-11-21	39	39	39	39	1,000	390
2012-11-19	39	39	38	39	7,000	390
2012-11-16	39	39	39	39	1,000	390
2012-11-15	40	40	39	39	12,000	390
2012-11-13	40	40	40	40	5,000	400
2012-11-12	40	40	40	40	5,000	400
2012-11-08	39	41	39	39	8,000	390
2012-11-07	40	40	36	39	24,000	390
2012-11-05	42	42	40	40	5,000	400
2012-11-02	40	40	40	40	1,000	400
2012-11-01	39	39	39	39	1,000	390
2012-10-29	40	40	40	40	2,000	400
2012-10-26	40	40	40	40	6,000	400
2012-10-25	40	40	40	40	3,000	400
2012-10-23	40	40	39	39	2,000	390
2012-10-22	39	39	39	39	1,000	390
2012-10-19	39	39	39	39	1,000	390
2012-10-18	39	39	39	39	1,000	390
2012-10-16	39	39	39	39	1,000	390
2012-10-15	39	39	39	39	1,000	390
2012-10-12	40	40	40	40	2,000	400
2012-10-11	40	40	40	40	1,000	400
2012-10-10	40	40	40	40	8,000	400
2012-10-09	40	40	40	40	1,000	400
2012-10-05	41	41	41	41	1,000	410
2012-10-04	41	41	41	41	1,000	410
2012-10-03	41	41	41	41	1,000	410
2012-10-02	40	42	40	41	5,000	410
2012-10-01	40	40	40	40	2,000	400
2012-09-28	45	45	40	40	11,000	400
2012-09-27	39	40	39	40	11,000	400
2012-09-26	39	39	38	39	16,000	390
2012-09-25	42	43	42	42	5,000	420
2012-09-24	42	42	40	42	9,000	420
2012-09-21	41	43	40	42	20,000	420
2012-09-20	41	42	41	41	16,000	410
2012-09-19	38	39	38	39	4,000	390
2012-09-18	39	39	38	38	3,000	380
2012-09-14	37	37	37	37	2,000	370
2012-09-13	36	39	36	36	11,000	360
2012-09-12	37	37	36	36	27,000	360
2012-09-11	38	38	36	36	9,000	360
2012-09-10	37	38	37	38	13,000	380
2012-09-07	37	37	37	37	2,000	370
2012-09-06	37	38	37	38	18,000	380
2012-09-05	41	41	36	39	25,000	390
2012-09-04	43	43	43	43	1,000	430
2012-09-03	43	43	43	43	2,000	430
2012-08-30	43	43	43	43	1,000	430
2012-08-27	43	43	43	43	2,000	430
2012-08-24	43	43	43	43	8,000	430
2012-08-23	43	44	42	43	24,000	430
2012-08-22	46	46	46	46	2,000	460
2012-08-20	43	46	43	46	11,000	460
2012-08-17	44	44	41	43	33,000	430
2012-08-16	42	44	42	44	12,000	440
2012-08-15	45	45	45	45	3,000	450
2012-08-13	47	47	47	47	2,000	470
2012-08-10	45	47	45	47	3,000	470
2012-08-06	44	45	44	45	5,000	450
2012-08-01	43	44	43	44	3,000	440
2012-07-31	45	45	44	45	4,000	450
2012-07-30	45	46	45	45	7,000	450
2012-07-27	45	48	45	48	5,000	480
2012-07-25	49	49	48	48	4,000	480
2012-07-23	49	49	49	49	2,000	490
2012-07-18	48	49	48	49	2,000	490
2012-07-17	49	49	48	48	3,000	480
2012-07-13	48	48	48	48	3,000	480
2012-07-11	50	50	50	50	2,000	500
2012-07-10	50	50	50	50	5,000	500
2012-07-09	50	50	50	50	1,000	500
2012-07-05	50	50	49	50	7,000	500
2012-07-04	50	50	50	50	2,000	500
2012-07-03	50	50	50	50	7,000	500
2012-07-02	50	50	50	50	1,000	500
2012-06-29	50	50	50	50	9,000	500
2012-06-28	50	50	50	50	11,000	500
2012-06-27	50	50	49	49	9,000	490
2012-06-26	51	51	51	51	8,000	510
2012-06-25	54	54	50	51	8,000	510
2012-06-11	54	54	54	54	1,000	540
2012-06-08	54	54	54	54	3,000	540
2012-06-04	55	55	54	54	2,000	540
2012-05-31	55	55	55	55	1,000	550
2012-05-30	56	56	55	55	2,000	550
2012-05-29	53	53	53	53	1,000	530
2012-05-28	53	53	53	53	1,000	530
2012-05-25	53	53	53	53	1,000	530
2012-05-24	53	53	53	53	10,000	530
2012-05-23	51	51	51	51	1,000	510
2012-05-21	50	50	50	50	1,000	500
2012-05-18	54	54	50	50	2,000	500
2012-05-17	54	54	54	54	1,000	540
2012-05-15	49	49	49	49	1,000	490
2012-05-14	55	55	50	50	5,000	500
2012-05-11	58	58	58	58	2,000	580
2012-05-10	57	57	57	57	4,000	570
2012-05-09	57	58	57	57	9,000	570
2012-05-01	60	60	60	60	3,000	600
2012-04-27	60	60	60	60	1,000	600
2012-04-24	59	59	59	59	2,000	590
2012-04-18	58	58	58	58	1,000	580
2012-04-10	58	58	58	58	2,000	580
2012-04-06	58	58	58	58	3,000	580
2012-04-04	58	59	58	59	2,000	590
2012-04-02	60	60	57	57	5,000	570
2012-03-28	59	59	59	59	2,000	590
2012-03-26	61	62	61	62	23,000	620
2012-03-23	60	60	60	60	2,000	600
2012-03-22	60	60	60	60	1,000	600
2012-03-21	62	62	58	59	36,000	590
2012-03-19	60	60	60	60	1,000	600
2012-03-16	61	61	61	61	1,000	610
2012-03-15	61	61	61	61	1,000	610
2012-03-14	61	61	61	61	6,000	610
2012-03-13	61	62	61	62	5,000	620
2012-03-12	63	63	62	62	29,000	620
2012-03-09	61	62	61	62	18,000	620
2012-03-08	60	61	60	61	24,000	610
2012-03-07	58	59	58	59	4,000	590
2012-03-05	61	61	60	60	4,000	600
2012-03-02	61	61	59	59	3,000	590
2012-03-01	61	63	57	58	21,000	580
2012-02-29	60	61	60	61	3,000	610
2012-02-28	60	60	60	60	2,000	600
2012-02-27	63	63	59	60	26,000	600
2012-02-24	62	63	62	63	8,000	630
2012-02-23	61	62	61	61	6,000	610
2012-02-22	61	61	61	61	11,000	610
2012-02-21	60	60	59	59	15,000	590
2012-02-20	60	60	59	59	9,000	590
2012-02-17	60	60	60	60	4,000	600
2012-02-16	59	59	59	59	1,000	590
2012-02-15	60	60	59	59	8,000	590
2012-02-14	61	61	61	61	1,000	610
2012-02-13	63	63	61	61	5,000	610
2012-02-10	64	64	64	64	3,000	640
2012-02-07	63	63	63	63	1,000	630
2012-02-06	63	63	63	63	1,000	630
2012-02-03	60	61	60	60	4,000	600
2012-02-02	60	60	60	60	3,000	600
2012-02-01	59	60	59	60	3,000	600
2012-01-31	60	60	60	60	5,000	600
2012-01-30	59	59	59	59	2,000	590
2012-01-27	59	59	59	59	2,000	590
2012-01-25	58	58	58	58	10,000	580
2012-01-24	58	58	58	58	1,000	580
2012-01-23	58	58	58	58	1,000	580
2012-01-20	57	58	57	58	5,000	580
2012-01-19	57	57	57	57	1,000	570
2012-01-18	57	57	57	57	1,000	570
2012-01-17	57	57	57	57	3,000	570
2012-01-16	57	57	57	57	2,000	570
2012-01-13	56	56	56	56	1,000	560
2012-01-12	56	56	56	56	1,000	560
2012-01-11	56	56	56	56	3,000	560
2012-01-10	54	54	54	54	1,000	540
2012-01-06	54	54	54	54	1,000	540
2012-01-05	54	54	54	54	11,000	540
2012-01-04	54	54	54	54	1,000	540

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