6439 中日本鋳工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 70 | 73 | 70 | 73 | 21,000 | 730 |
| 2015-12-29 | 70 | 72 | 70 | 72 | 17,000 | 720 |
| 2015-12-28 | 73 | 73 | 73 | 73 | 10,000 | 730 |
| 2015-12-25 | 74 | 74 | 73 | 73 | 28,000 | 730 |
| 2015-12-24 | 74 | 74 | 74 | 74 | 34,000 | 740 |
| 2015-12-22 | 76 | 76 | 73 | 74 | 6,000 | 740 |
| 2015-12-21 | 75 | 75 | 73 | 73 | 9,000 | 730 |
| 2015-12-18 | 76 | 76 | 74 | 75 | 23,000 | 750 |
| 2015-12-17 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2015-12-16 | 78 | 78 | 76 | 76 | 31,000 | 760 |
| 2015-12-15 | 78 | 79 | 75 | 77 | 30,000 | 770 |
| 2015-12-14 | 80 | 80 | 77 | 78 | 43,000 | 780 |
| 2015-12-10 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2015-12-09 | 80 | 80 | 79 | 79 | 12,000 | 790 |
| 2015-12-08 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2015-12-07 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2015-12-04 | 81 | 81 | 80 | 80 | 5,000 | 800 |
| 2015-12-03 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2015-12-02 | 80 | 80 | 80 | 80 | 79,000 | 800 |
| 2015-12-01 | 79 | 81 | 79 | 80 | 18,000 | 800 |
| 2015-11-26 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2015-11-25 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2015-11-24 | 79 | 79 | 79 | 79 | 10,000 | 790 |
| 2015-11-20 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2015-11-19 | 80 | 80 | 79 | 79 | 13,000 | 790 |
| 2015-11-17 | 80 | 80 | 80 | 80 | 11,000 | 800 |
| 2015-11-16 | 81 | 81 | 80 | 80 | 4,000 | 800 |
| 2015-11-12 | 84 | 84 | 84 | 84 | 10,000 | 840 |
| 2015-11-11 | 82 | 84 | 82 | 84 | 3,000 | 840 |
| 2015-11-10 | 79 | 79 | 78 | 79 | 10,000 | 790 |
| 2015-11-09 | 81 | 81 | 80 | 81 | 11,000 | 810 |
| 2015-11-04 | 81 | 81 | 81 | 81 | 11,000 | 810 |
| 2015-11-02 | 81 | 81 | 81 | 81 | 11,000 | 810 |
| 2015-10-30 | 83 | 84 | 83 | 84 | 2,000 | 840 |
| 2015-10-29 | 82 | 84 | 81 | 81 | 41,000 | 810 |
| 2015-10-28 | 83 | 84 | 81 | 81 | 25,000 | 810 |
| 2015-10-27 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2015-10-22 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2015-10-21 | 81 | 81 | 80 | 80 | 2,000 | 800 |
| 2015-10-20 | 82 | 82 | 80 | 80 | 5,000 | 800 |
| 2015-10-16 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2015-10-15 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2015-10-14 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2015-10-13 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2015-10-09 | 82 | 83 | 82 | 83 | 6,000 | 830 |
| 2015-10-07 | 80 | 81 | 80 | 81 | 2,000 | 810 |
| 2015-10-01 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2015-09-29 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2015-09-28 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2015-09-25 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2015-09-24 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2015-09-17 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2015-09-10 | 82 | 82 | 79 | 79 | 10,000 | 790 |
| 2015-09-09 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2015-09-08 | 80 | 80 | 79 | 79 | 7,000 | 790 |
| 2015-09-04 | 81 | 81 | 80 | 80 | 15,000 | 800 |
| 2015-09-03 | 82 | 83 | 82 | 83 | 3,000 | 830 |
| 2015-09-01 | 83 | 83 | 80 | 80 | 12,000 | 800 |
| 2015-08-31 | 86 | 86 | 80 | 83 | 12,000 | 830 |
| 2015-08-28 | 85 | 86 | 85 | 85 | 8,000 | 850 |
| 2015-08-27 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2015-08-26 | 82 | 82 | 82 | 82 | 25,000 | 820 |
| 2015-08-25 | 79 | 79 | 77 | 77 | 46,000 | 770 |
| 2015-08-24 | 86 | 86 | 80 | 80 | 21,000 | 800 |
| 2015-08-21 | 87 | 87 | 86 | 86 | 24,000 | 860 |
| 2015-08-20 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2015-08-19 | 89 | 89 | 88 | 88 | 6,000 | 880 |
| 2015-08-18 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2015-08-17 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2015-08-14 | 87 | 88 | 87 | 87 | 27,000 | 870 |
| 2015-08-13 | 88 | 89 | 88 | 89 | 5,000 | 890 |
| 2015-08-12 | 87 | 88 | 87 | 88 | 5,000 | 880 |
| 2015-08-11 | 88 | 88 | 87 | 87 | 14,000 | 870 |
| 2015-08-10 | 91 | 91 | 88 | 88 | 29,000 | 880 |
| 2015-08-07 | 90 | 91 | 90 | 91 | 10,000 | 910 |
| 2015-08-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2015-08-04 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2015-08-03 | 92 | 92 | 90 | 91 | 5,000 | 910 |
| 2015-07-31 | 90 | 92 | 90 | 92 | 8,000 | 920 |
| 2015-07-30 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2015-07-29 | 89 | 89 | 89 | 89 | 18,000 | 890 |
| 2015-07-28 | 90 | 91 | 90 | 91 | 19,000 | 910 |
| 2015-07-27 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2015-07-24 | 90 | 90 | 90 | 90 | 16,000 | 900 |
| 2015-07-23 | 90 | 90 | 90 | 90 | 41,000 | 900 |
| 2015-07-22 | 91 | 91 | 90 | 90 | 34,000 | 900 |
| 2015-07-21 | 91 | 92 | 91 | 92 | 5,000 | 920 |
| 2015-07-17 | 92 | 92 | 91 | 91 | 5,000 | 910 |
| 2015-07-16 | 91 | 91 | 90 | 90 | 17,000 | 900 |
| 2015-07-15 | 91 | 92 | 90 | 90 | 28,000 | 900 |
| 2015-07-14 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2015-07-13 | 91 | 91 | 90 | 90 | 8,000 | 900 |
| 2015-07-10 | 89 | 90 | 89 | 90 | 17,000 | 900 |
| 2015-07-09 | 90 | 90 | 88 | 89 | 45,000 | 890 |
| 2015-07-08 | 91 | 91 | 90 | 90 | 14,000 | 900 |
| 2015-07-07 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2015-07-06 | 91 | 91 | 91 | 91 | 12,000 | 910 |
| 2015-07-03 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2015-07-02 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2015-07-01 | 92 | 92 | 91 | 91 | 13,000 | 910 |
| 2015-06-30 | 90 | 92 | 90 | 92 | 25,000 | 920 |
| 2015-06-29 | 91 | 91 | 90 | 91 | 22,000 | 910 |
| 2015-06-26 | 94 | 94 | 92 | 92 | 11,000 | 920 |
| 2015-06-25 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2015-06-24 | 93 | 93 | 92 | 93 | 7,000 | 930 |
| 2015-06-23 | 92 | 92 | 92 | 92 | 7,000 | 920 |
| 2015-06-22 | 93 | 93 | 91 | 92 | 7,000 | 920 |
| 2015-06-19 | 93 | 93 | 92 | 92 | 6,000 | 920 |
| 2015-06-18 | 94 | 94 | 93 | 93 | 11,000 | 930 |
| 2015-06-17 | 95 | 97 | 95 | 96 | 29,000 | 960 |
| 2015-06-16 | 96 | 96 | 93 | 96 | 70,000 | 960 |
| 2015-06-15 | 90 | 94 | 90 | 94 | 35,000 | 940 |
| 2015-06-12 | 90 | 90 | 88 | 90 | 10,000 | 900 |
| 2015-06-11 | 88 | 88 | 87 | 88 | 14,000 | 880 |
| 2015-06-10 | 88 | 89 | 88 | 88 | 14,000 | 880 |
| 2015-06-09 | 89 | 89 | 88 | 88 | 4,000 | 880 |
| 2015-06-08 | 89 | 89 | 89 | 89 | 18,000 | 890 |
| 2015-06-05 | 90 | 90 | 88 | 88 | 13,000 | 880 |
| 2015-06-04 | 89 | 89 | 89 | 89 | 8,000 | 890 |
| 2015-06-03 | 90 | 90 | 88 | 88 | 4,000 | 880 |
| 2015-06-02 | 89 | 89 | 88 | 89 | 5,000 | 890 |
| 2015-05-29 | 89 | 90 | 89 | 89 | 7,000 | 890 |
| 2015-05-28 | 89 | 91 | 89 | 90 | 23,000 | 900 |
| 2015-05-27 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2015-05-26 | 88 | 89 | 88 | 89 | 5,000 | 890 |
| 2015-05-25 | 87 | 88 | 87 | 87 | 18,000 | 870 |
| 2015-05-22 | 88 | 88 | 87 | 87 | 23,000 | 870 |
| 2015-05-21 | 88 | 89 | 87 | 87 | 47,000 | 870 |
| 2015-05-20 | 89 | 89 | 87 | 88 | 18,000 | 880 |
| 2015-05-19 | 88 | 89 | 87 | 89 | 12,000 | 890 |
| 2015-05-18 | 89 | 89 | 87 | 88 | 45,000 | 880 |
| 2015-05-15 | 88 | 88 | 88 | 88 | 37,000 | 880 |
| 2015-05-14 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2015-05-13 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2015-05-12 | 92 | 94 | 89 | 90 | 27,000 | 900 |
| 2015-05-11 | 94 | 94 | 89 | 89 | 25,000 | 890 |
| 2015-05-08 | 86 | 92 | 86 | 92 | 41,000 | 920 |
| 2015-05-07 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2015-05-01 | 86 | 88 | 85 | 85 | 17,000 | 850 |
| 2015-04-30 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2015-04-28 | 88 | 88 | 88 | 88 | 10,000 | 880 |
| 2015-04-27 | 86 | 86 | 86 | 86 | 13,000 | 860 |
| 2015-04-24 | 86 | 87 | 84 | 85 | 61,000 | 850 |
| 2015-04-23 | 86 | 88 | 84 | 85 | 111,000 | 850 |
| 2015-04-22 | 87 | 87 | 85 | 85 | 9,000 | 850 |
| 2015-04-21 | 87 | 88 | 86 | 86 | 18,000 | 860 |
| 2015-04-20 | 87 | 87 | 84 | 86 | 8,000 | 860 |
| 2015-04-16 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2015-04-15 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2015-04-14 | 87 | 88 | 87 | 87 | 4,000 | 870 |
| 2015-04-13 | 86 | 86 | 85 | 85 | 4,000 | 850 |
| 2015-04-10 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2015-04-09 | 86 | 86 | 85 | 86 | 4,000 | 860 |
| 2015-04-08 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2015-04-07 | 85 | 86 | 85 | 86 | 5,000 | 860 |
| 2015-04-06 | 86 | 87 | 84 | 84 | 20,000 | 840 |
| 2015-04-03 | 86 | 86 | 86 | 86 | 12,000 | 860 |
| 2015-04-02 | 85 | 86 | 85 | 86 | 13,000 | 860 |
| 2015-04-01 | 87 | 87 | 86 | 86 | 20,000 | 860 |
| 2015-03-31 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2015-03-30 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2015-03-27 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2015-03-26 | 87 | 88 | 87 | 88 | 6,000 | 880 |
| 2015-03-25 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2015-03-24 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2015-03-23 | 87 | 87 | 86 | 87 | 38,000 | 870 |
| 2015-03-20 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2015-03-19 | 89 | 89 | 88 | 88 | 4,000 | 880 |
| 2015-03-18 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2015-03-17 | 87 | 87 | 86 | 87 | 14,000 | 870 |
| 2015-03-16 | 87 | 88 | 87 | 87 | 13,000 | 870 |
| 2015-03-13 | 90 | 90 | 87 | 87 | 9,000 | 870 |
| 2015-03-12 | 90 | 90 | 89 | 89 | 6,000 | 890 |
| 2015-03-11 | 87 | 88 | 87 | 87 | 9,000 | 870 |
| 2015-03-10 | 91 | 92 | 87 | 87 | 70,000 | 870 |
| 2015-03-09 | 92 | 92 | 88 | 90 | 34,000 | 900 |
| 2015-03-06 | 86 | 93 | 84 | 89 | 135,000 | 890 |
| 2015-03-05 | 85 | 86 | 85 | 85 | 6,000 | 850 |
| 2015-03-04 | 84 | 84 | 84 | 84 | 10,000 | 840 |
| 2015-03-03 | 85 | 87 | 84 | 86 | 15,000 | 860 |
| 2015-03-02 | 86 | 86 | 83 | 85 | 56,000 | 850 |
| 2015-02-27 | 90 | 90 | 86 | 86 | 36,000 | 860 |
| 2015-02-26 | 92 | 94 | 85 | 90 | 142,000 | 900 |
| 2015-02-25 | 83 | 106 | 83 | 92 | 430,000 | 920 |
| 2015-02-24 | 79 | 82 | 78 | 82 | 20,000 | 820 |
| 2015-02-23 | 76 | 78 | 76 | 78 | 5,000 | 780 |
| 2015-02-20 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2015-02-19 | 76 | 78 | 75 | 78 | 8,000 | 780 |
| 2015-02-18 | 76 | 76 | 75 | 75 | 24,000 | 750 |
| 2015-02-17 | 78 | 78 | 78 | 78 | 9,000 | 780 |
| 2015-02-16 | 76 | 78 | 76 | 78 | 6,000 | 780 |
| 2015-02-13 | 76 | 76 | 76 | 76 | 9,000 | 760 |
| 2015-02-12 | 79 | 79 | 78 | 78 | 3,000 | 780 |
| 2015-02-10 | 79 | 80 | 79 | 79 | 18,000 | 790 |
| 2015-02-09 | 81 | 81 | 76 | 76 | 4,000 | 760 |
| 2015-02-06 | 78 | 79 | 78 | 79 | 3,000 | 790 |
| 2015-02-05 | 81 | 81 | 78 | 80 | 5,000 | 800 |
| 2015-02-04 | 76 | 80 | 76 | 80 | 22,000 | 800 |
| 2015-02-03 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2015-02-02 | 75 | 79 | 75 | 75 | 21,000 | 750 |
| 2015-01-30 | 76 | 77 | 76 | 77 | 5,000 | 770 |
| 2015-01-29 | 75 | 75 | 75 | 75 | 19,000 | 750 |
| 2015-01-28 | 75 | 76 | 75 | 76 | 17,000 | 760 |
| 2015-01-27 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2015-01-26 | 73 | 74 | 72 | 74 | 4,000 | 740 |
| 2015-01-23 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2015-01-22 | 75 | 76 | 73 | 73 | 24,000 | 730 |
| 2015-01-21 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2015-01-20 | 72 | 73 | 72 | 73 | 13,000 | 730 |
| 2015-01-19 | 73 | 73 | 72 | 73 | 15,000 | 730 |
| 2015-01-16 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2015-01-15 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2015-01-14 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2015-01-13 | 74 | 76 | 72 | 76 | 17,000 | 760 |
| 2015-01-09 | 75 | 76 | 75 | 76 | 4,000 | 760 |
| 2015-01-08 | 76 | 76 | 75 | 75 | 4,000 | 750 |
| 2015-01-07 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2015-01-06 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2015-01-05 | 76 | 76 | 76 | 76 | 12,000 | 760 |
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
