6439 中日本鋳工(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 76 | 76 | 73 | 76 | 10,000 | 760 |
| 2014-12-29 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2014-12-26 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2014-12-25 | 73 | 74 | 73 | 73 | 38,000 | 730 |
| 2014-12-24 | 74 | 74 | 72 | 73 | 325,000 | 730 |
| 2014-12-22 | 74 | 76 | 74 | 74 | 63,000 | 740 |
| 2014-12-19 | 71 | 74 | 71 | 72 | 8,000 | 720 |
| 2014-12-18 | 74 | 74 | 71 | 71 | 19,000 | 710 |
| 2014-12-16 | 74 | 74 | 74 | 74 | 6,000 | 740 |
| 2014-12-15 | 75 | 75 | 72 | 74 | 28,000 | 740 |
| 2014-12-12 | 75 | 75 | 75 | 75 | 26,000 | 750 |
| 2014-12-11 | 72 | 73 | 72 | 73 | 4,000 | 730 |
| 2014-12-10 | 75 | 75 | 74 | 74 | 7,000 | 740 |
| 2014-12-09 | 74 | 74 | 74 | 74 | 6,000 | 740 |
| 2014-12-08 | 73 | 74 | 72 | 73 | 11,000 | 730 |
| 2014-12-05 | 74 | 74 | 70 | 73 | 45,000 | 730 |
| 2014-12-04 | 75 | 77 | 75 | 75 | 15,000 | 750 |
| 2014-12-02 | 74 | 75 | 74 | 75 | 6,000 | 750 |
| 2014-12-01 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2014-11-28 | 75 | 75 | 72 | 73 | 13,000 | 730 |
| 2014-11-27 | 77 | 77 | 75 | 75 | 16,000 | 750 |
| 2014-11-26 | 74 | 77 | 74 | 77 | 8,000 | 770 |
| 2014-11-25 | 71 | 72 | 71 | 72 | 3,000 | 720 |
| 2014-11-20 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2014-11-19 | 73 | 73 | 71 | 71 | 20,000 | 710 |
| 2014-11-18 | 73 | 74 | 73 | 73 | 7,000 | 730 |
| 2014-11-17 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 2014-11-14 | 71 | 72 | 71 | 72 | 15,000 | 720 |
| 2014-11-13 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2014-11-12 | 72 | 72 | 70 | 70 | 19,000 | 700 |
| 2014-11-11 | 72 | 72 | 72 | 72 | 32,000 | 720 |
| 2014-11-10 | 73 | 73 | 70 | 72 | 10,000 | 720 |
| 2014-11-07 | 71 | 72 | 71 | 72 | 48,000 | 720 |
| 2014-11-06 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2014-11-05 | 72 | 72 | 67 | 69 | 32,000 | 690 |
| 2014-11-04 | 72 | 72 | 71 | 72 | 6,000 | 720 |
| 2014-10-31 | 70 | 71 | 70 | 70 | 5,000 | 700 |
| 2014-10-29 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2014-10-28 | 68 | 68 | 68 | 68 | 7,000 | 680 |
| 2014-10-27 | 69 | 69 | 68 | 68 | 8,000 | 680 |
| 2014-10-24 | 68 | 68 | 67 | 67 | 8,000 | 670 |
| 2014-10-23 | 68 | 68 | 68 | 68 | 13,000 | 680 |
| 2014-10-22 | 68 | 68 | 68 | 68 | 13,000 | 680 |
| 2014-10-21 | 70 | 71 | 66 | 66 | 18,000 | 660 |
| 2014-10-20 | 69 | 70 | 69 | 69 | 21,000 | 690 |
| 2014-10-17 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2014-10-16 | 69 | 69 | 68 | 68 | 17,000 | 680 |
| 2014-10-15 | 69 | 69 | 68 | 68 | 5,000 | 680 |
| 2014-10-14 | 70 | 70 | 70 | 70 | 20,000 | 700 |
| 2014-10-10 | 72 | 72 | 68 | 69 | 23,000 | 690 |
| 2014-10-08 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2014-10-07 | 71 | 72 | 71 | 72 | 8,000 | 720 |
| 2014-10-06 | 70 | 73 | 70 | 72 | 16,000 | 720 |
| 2014-10-03 | 71 | 71 | 70 | 70 | 31,000 | 700 |
| 2014-10-02 | 70 | 73 | 70 | 73 | 10,000 | 730 |
| 2014-10-01 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2014-09-30 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2014-09-29 | 75 | 75 | 75 | 75 | 12,000 | 750 |
| 2014-09-26 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2014-09-25 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2014-09-24 | 76 | 76 | 74 | 75 | 6,000 | 750 |
| 2014-09-22 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2014-09-19 | 75 | 75 | 73 | 74 | 8,000 | 740 |
| 2014-09-18 | 76 | 76 | 74 | 74 | 17,000 | 740 |
| 2014-09-17 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2014-09-16 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2014-09-12 | 76 | 77 | 76 | 76 | 14,000 | 760 |
| 2014-09-11 | 75 | 76 | 75 | 76 | 11,000 | 760 |
| 2014-09-10 | 76 | 76 | 74 | 75 | 57,000 | 750 |
| 2014-09-09 | 80 | 80 | 75 | 75 | 56,000 | 750 |
| 2014-09-08 | 75 | 78 | 75 | 78 | 11,000 | 780 |
| 2014-09-05 | 75 | 75 | 75 | 75 | 16,000 | 750 |
| 2014-09-04 | 78 | 78 | 74 | 74 | 12,000 | 740 |
| 2014-09-03 | 78 | 79 | 77 | 77 | 11,000 | 770 |
| 2014-09-02 | 78 | 78 | 77 | 78 | 10,000 | 780 |
| 2014-09-01 | 77 | 78 | 77 | 77 | 5,000 | 770 |
| 2014-08-29 | 74 | 76 | 74 | 76 | 15,000 | 760 |
| 2014-08-28 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2014-08-27 | 75 | 78 | 75 | 78 | 4,000 | 780 |
| 2014-08-26 | 76 | 76 | 72 | 74 | 33,000 | 740 |
| 2014-08-25 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2014-08-22 | 77 | 77 | 75 | 75 | 6,000 | 750 |
| 2014-08-21 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2014-08-20 | 77 | 77 | 76 | 76 | 5,000 | 760 |
| 2014-08-19 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2014-08-15 | 77 | 80 | 77 | 80 | 10,000 | 800 |
| 2014-08-14 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2014-08-13 | 78 | 78 | 76 | 76 | 7,000 | 760 |
| 2014-08-12 | 76 | 77 | 76 | 77 | 5,000 | 770 |
| 2014-08-11 | 74 | 75 | 72 | 75 | 3,000 | 750 |
| 2014-08-08 | 73 | 75 | 71 | 71 | 8,000 | 710 |
| 2014-08-07 | 74 | 74 | 73 | 73 | 3,000 | 730 |
| 2014-08-06 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2014-08-05 | 73 | 74 | 73 | 74 | 8,000 | 740 |
| 2014-08-04 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2014-08-01 | 77 | 77 | 77 | 77 | 10,000 | 770 |
| 2014-07-31 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2014-07-30 | 79 | 79 | 75 | 79 | 9,000 | 790 |
| 2014-07-29 | 78 | 79 | 78 | 79 | 3,000 | 790 |
| 2014-07-28 | 77 | 77 | 73 | 73 | 6,000 | 730 |
| 2014-07-25 | 76 | 77 | 76 | 77 | 2,000 | 770 |
| 2014-07-24 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2014-07-23 | 75 | 75 | 73 | 73 | 2,000 | 730 |
| 2014-07-22 | 77 | 77 | 75 | 75 | 7,000 | 750 |
| 2014-07-17 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2014-07-16 | 77 | 77 | 77 | 77 | 5,000 | 770 |
| 2014-07-15 | 76 | 77 | 76 | 77 | 2,000 | 770 |
| 2014-07-11 | 78 | 78 | 76 | 76 | 6,000 | 760 |
| 2014-07-10 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2014-07-09 | 82 | 82 | 76 | 76 | 20,000 | 760 |
| 2014-07-08 | 80 | 83 | 75 | 80 | 43,000 | 800 |
| 2014-07-07 | 81 | 82 | 76 | 76 | 13,000 | 760 |
| 2014-07-04 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2014-07-03 | 74 | 75 | 74 | 75 | 8,000 | 750 |
| 2014-07-02 | 73 | 75 | 73 | 74 | 5,000 | 740 |
| 2014-07-01 | 73 | 73 | 72 | 72 | 3,000 | 720 |
| 2014-06-30 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2014-06-27 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2014-06-26 | 76 | 76 | 75 | 75 | 6,000 | 750 |
| 2014-06-25 | 84 | 84 | 76 | 76 | 15,000 | 760 |
| 2014-06-24 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2014-06-20 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2014-06-19 | 72 | 73 | 72 | 73 | 6,000 | 730 |
| 2014-06-18 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2014-06-13 | 75 | 75 | 71 | 71 | 5,000 | 710 |
| 2014-06-12 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2014-06-11 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2014-06-09 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2014-06-06 | 66 | 66 | 66 | 66 | 5,000 | 660 |
| 2014-06-04 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2014-06-02 | 68 | 69 | 68 | 69 | 3,000 | 690 |
| 2014-05-30 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2014-05-29 | 67 | 67 | 66 | 66 | 3,000 | 660 |
| 2014-05-28 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2014-05-26 | 68 | 70 | 68 | 70 | 3,000 | 700 |
| 2014-05-23 | 70 | 71 | 70 | 71 | 6,000 | 710 |
| 2014-05-21 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2014-05-20 | 71 | 71 | 69 | 69 | 4,000 | 690 |
| 2014-05-19 | 70 | 70 | 70 | 70 | 14,000 | 700 |
| 2014-05-16 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2014-05-15 | 71 | 71 | 70 | 70 | 20,000 | 700 |
| 2014-05-13 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2014-05-09 | 71 | 71 | 71 | 71 | 21,000 | 710 |
| 2014-05-08 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2014-05-07 | 72 | 72 | 71 | 72 | 5,000 | 720 |
| 2014-05-02 | 75 | 75 | 74 | 74 | 6,000 | 740 |
| 2014-04-28 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2014-04-25 | 72 | 73 | 72 | 72 | 13,000 | 720 |
| 2014-04-24 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2014-04-18 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2014-04-17 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2014-04-16 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2014-04-15 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2014-04-09 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2014-04-07 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2014-04-04 | 72 | 72 | 72 | 72 | 8,000 | 720 |
| 2014-04-03 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2014-04-02 | 69 | 72 | 69 | 72 | 4,000 | 720 |
| 2014-04-01 | 66 | 70 | 66 | 68 | 18,000 | 680 |
| 2014-03-26 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2014-03-25 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2014-03-24 | 71 | 71 | 69 | 69 | 17,000 | 690 |
| 2014-03-20 | 70 | 71 | 69 | 71 | 5,000 | 710 |
| 2014-03-19 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2014-03-18 | 71 | 72 | 71 | 72 | 3,000 | 720 |
| 2014-03-17 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2014-03-14 | 71 | 71 | 70 | 70 | 9,000 | 700 |
| 2014-03-13 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2014-03-12 | 74 | 74 | 72 | 72 | 3,000 | 720 |
| 2014-03-11 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2014-03-10 | 71 | 72 | 71 | 72 | 7,000 | 720 |
| 2014-03-07 | 72 | 72 | 70 | 70 | 7,000 | 700 |
| 2014-03-06 | 71 | 73 | 71 | 73 | 6,000 | 730 |
| 2014-03-05 | 72 | 72 | 70 | 70 | 7,000 | 700 |
| 2014-03-04 | 71 | 72 | 71 | 72 | 4,000 | 720 |
| 2014-02-28 | 72 | 74 | 72 | 74 | 2,000 | 740 |
| 2014-02-27 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2014-02-26 | 70 | 72 | 70 | 72 | 5,000 | 720 |
| 2014-02-25 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2014-02-24 | 69 | 75 | 69 | 75 | 7,000 | 750 |
| 2014-02-21 | 71 | 71 | 71 | 71 | 11,000 | 710 |
| 2014-02-20 | 69 | 71 | 69 | 71 | 8,000 | 710 |
| 2014-02-19 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2014-02-18 | 74 | 75 | 74 | 75 | 16,000 | 750 |
| 2014-02-17 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2014-02-13 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2014-02-12 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2014-02-10 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2014-02-07 | 81 | 81 | 76 | 76 | 2,000 | 760 |
| 2014-02-06 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2014-02-05 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2014-02-04 | 72 | 73 | 72 | 73 | 4,000 | 730 |
| 2014-02-03 | 76 | 76 | 75 | 75 | 11,000 | 750 |
| 2014-01-31 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2014-01-30 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2014-01-29 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2014-01-28 | 76 | 78 | 76 | 78 | 5,000 | 780 |
| 2014-01-27 | 75 | 77 | 75 | 76 | 13,000 | 760 |
| 2014-01-24 | 81 | 81 | 81 | 81 | 7,000 | 810 |
| 2014-01-23 | 81 | 81 | 81 | 81 | 9,000 | 810 |
| 2014-01-22 | 82 | 82 | 81 | 81 | 12,000 | 810 |
| 2014-01-21 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2014-01-20 | 81 | 82 | 81 | 82 | 13,000 | 820 |
| 2014-01-17 | 79 | 82 | 79 | 81 | 23,000 | 810 |
| 2014-01-16 | 83 | 83 | 77 | 80 | 27,000 | 800 |
| 2014-01-15 | 82 | 84 | 80 | 84 | 21,000 | 840 |
| 2014-01-14 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 2014-01-10 | 80 | 82 | 80 | 82 | 7,000 | 820 |
| 2014-01-09 | 79 | 79 | 78 | 79 | 13,000 | 790 |
| 2014-01-08 | 82 | 82 | 77 | 79 | 16,000 | 790 |
| 2014-01-07 | 78 | 78 | 77 | 77 | 10,000 | 770 |
| 2014-01-06 | 75 | 75 | 75 | 75 | 2,000 | 750 |
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
