6439 中日本鋳工(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 75 | 75 | 73 | 75 | 24,000 | 750 |
| 2016-12-29 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2016-12-27 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2016-12-26 | 78 | 79 | 77 | 77 | 6,000 | 770 |
| 2016-12-22 | 73 | 76 | 73 | 76 | 9,000 | 760 |
| 2016-12-21 | 73 | 73 | 71 | 73 | 35,000 | 730 |
| 2016-12-20 | 75 | 75 | 72 | 74 | 21,000 | 740 |
| 2016-12-19 | 77 | 77 | 75 | 75 | 17,000 | 750 |
| 2016-12-16 | 76 | 76 | 76 | 76 | 6,000 | 760 |
| 2016-12-15 | 77 | 79 | 77 | 77 | 18,000 | 770 |
| 2016-12-14 | 77 | 77 | 77 | 77 | 5,000 | 770 |
| 2016-12-13 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2016-12-09 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2016-12-07 | 78 | 79 | 78 | 79 | 9,000 | 790 |
| 2016-12-06 | 78 | 78 | 78 | 78 | 16,000 | 780 |
| 2016-12-05 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2016-12-02 | 77 | 77 | 76 | 77 | 21,000 | 770 |
| 2016-12-01 | 76 | 79 | 75 | 75 | 19,000 | 750 |
| 2016-11-30 | 76 | 76 | 76 | 76 | 12,000 | 760 |
| 2016-11-29 | 74 | 76 | 74 | 76 | 8,000 | 760 |
| 2016-11-28 | 76 | 77 | 74 | 75 | 58,000 | 750 |
| 2016-11-25 | 70 | 75 | 70 | 75 | 34,000 | 750 |
| 2016-11-24 | 70 | 70 | 69 | 69 | 10,000 | 690 |
| 2016-11-22 | 70 | 70 | 70 | 70 | 12,000 | 700 |
| 2016-11-21 | 69 | 70 | 69 | 70 | 3,000 | 700 |
| 2016-11-18 | 69 | 70 | 68 | 70 | 10,000 | 700 |
| 2016-11-17 | 69 | 69 | 68 | 68 | 4,000 | 680 |
| 2016-11-16 | 68 | 68 | 68 | 68 | 10,000 | 680 |
| 2016-11-15 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2016-11-14 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2016-11-11 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2016-11-10 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2016-11-09 | 68 | 68 | 63 | 63 | 13,000 | 630 |
| 2016-11-08 | 67 | 67 | 65 | 65 | 2,000 | 650 |
| 2016-11-04 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2016-11-02 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2016-11-01 | 65 | 67 | 65 | 67 | 9,000 | 670 |
| 2016-10-31 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2016-10-25 | 68 | 68 | 67 | 67 | 16,000 | 670 |
| 2016-10-24 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2016-10-21 | 66 | 66 | 66 | 66 | 10,000 | 660 |
| 2016-10-20 | 66 | 66 | 66 | 66 | 4,000 | 660 |
| 2016-10-14 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2016-10-11 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2016-10-07 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2016-10-06 | 68 | 68 | 68 | 68 | 6,000 | 680 |
| 2016-10-05 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2016-10-04 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2016-10-03 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2016-09-30 | 65 | 68 | 65 | 65 | 13,000 | 650 |
| 2016-09-29 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2016-09-28 | 67 | 67 | 65 | 65 | 3,000 | 650 |
| 2016-09-27 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2016-09-26 | 64 | 65 | 64 | 65 | 2,000 | 650 |
| 2016-09-23 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2016-09-20 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2016-09-15 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2016-09-14 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2016-09-12 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 2016-09-09 | 67 | 67 | 65 | 65 | 5,000 | 650 |
| 2016-09-08 | 63 | 65 | 63 | 65 | 12,000 | 650 |
| 2016-09-07 | 68 | 68 | 68 | 68 | 10,000 | 680 |
| 2016-09-06 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2016-09-01 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2016-08-31 | 68 | 68 | 68 | 68 | 10,000 | 680 |
| 2016-08-29 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2016-08-25 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2016-08-22 | 68 | 68 | 68 | 68 | 10,000 | 680 |
| 2016-08-19 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2016-08-17 | 64 | 64 | 64 | 64 | 3,000 | 640 |
| 2016-08-16 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2016-08-12 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2016-08-10 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2016-08-09 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2016-08-08 | 60 | 61 | 60 | 61 | 6,000 | 610 |
| 2016-08-05 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2016-08-03 | 61 | 65 | 61 | 65 | 9,000 | 650 |
| 2016-08-02 | 63 | 63 | 58 | 59 | 31,000 | 590 |
| 2016-07-28 | 65 | 66 | 65 | 65 | 15,000 | 650 |
| 2016-07-27 | 64 | 66 | 64 | 65 | 5,000 | 650 |
| 2016-07-26 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2016-07-20 | 63 | 63 | 62 | 62 | 2,000 | 620 |
| 2016-07-19 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2016-07-15 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2016-07-14 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2016-07-13 | 61 | 63 | 61 | 63 | 30,000 | 630 |
| 2016-07-12 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2016-07-11 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2016-07-05 | 63 | 63 | 60 | 60 | 8,000 | 600 |
| 2016-07-04 | 66 | 66 | 66 | 66 | 22,000 | 660 |
| 2016-06-29 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2016-06-27 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2016-06-24 | 65 | 65 | 65 | 65 | 8,000 | 650 |
| 2016-06-22 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2016-06-16 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2016-06-15 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2016-06-10 | 68 | 68 | 65 | 68 | 10,000 | 680 |
| 2016-06-07 | 68 | 68 | 68 | 68 | 10,000 | 680 |
| 2016-06-06 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2016-06-03 | 66 | 66 | 66 | 66 | 4,000 | 660 |
| 2016-06-02 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2016-05-30 | 66 | 66 | 66 | 66 | 8,000 | 660 |
| 2016-05-26 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2016-05-25 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2016-05-24 | 67 | 68 | 67 | 68 | 24,000 | 680 |
| 2016-05-20 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2016-05-19 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2016-05-18 | 69 | 69 | 68 | 68 | 4,000 | 680 |
| 2016-05-17 | 69 | 69 | 69 | 69 | 19,000 | 690 |
| 2016-05-13 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2016-05-12 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2016-05-11 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2016-05-10 | 70 | 70 | 70 | 70 | 9,000 | 700 |
| 2016-05-09 | 70 | 70 | 70 | 70 | 7,000 | 700 |
| 2016-05-02 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2016-04-28 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2016-04-26 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2016-04-19 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2016-04-12 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2016-04-11 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2016-04-07 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2016-04-01 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2016-03-31 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2016-03-29 | 69 | 71 | 69 | 71 | 5,000 | 710 |
| 2016-03-28 | 73 | 75 | 73 | 75 | 11,000 | 750 |
| 2016-03-25 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2016-03-17 | 73 | 73 | 72 | 72 | 4,000 | 720 |
| 2016-03-15 | 72 | 72 | 72 | 72 | 13,000 | 720 |
| 2016-03-14 | 74 | 74 | 72 | 72 | 3,000 | 720 |
| 2016-03-11 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2016-03-10 | 73 | 73 | 73 | 73 | 10,000 | 730 |
| 2016-03-02 | 69 | 71 | 68 | 71 | 16,000 | 710 |
| 2016-03-01 | 68 | 69 | 68 | 69 | 4,000 | 690 |
| 2016-02-26 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2016-02-25 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2016-02-23 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2016-02-22 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2016-02-17 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2016-02-16 | 65 | 66 | 65 | 66 | 4,000 | 660 |
| 2016-02-15 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2016-02-12 | 60 | 60 | 60 | 60 | 20,000 | 600 |
| 2016-02-10 | 65 | 66 | 63 | 63 | 9,000 | 630 |
| 2016-02-09 | 66 | 66 | 62 | 65 | 21,000 | 650 |
| 2016-02-05 | 67 | 68 | 66 | 68 | 6,000 | 680 |
| 2016-02-04 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2016-02-03 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2016-02-01 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2016-01-29 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2016-01-26 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2016-01-22 | 69 | 70 | 68 | 68 | 6,000 | 680 |
| 2016-01-21 | 67 | 67 | 67 | 67 | 13,000 | 670 |
| 2016-01-20 | 68 | 68 | 67 | 67 | 13,000 | 670 |
| 2016-01-19 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2016-01-18 | 69 | 69 | 68 | 68 | 12,000 | 680 |
| 2016-01-15 | 70 | 70 | 70 | 70 | 10,000 | 700 |
| 2016-01-14 | 72 | 72 | 72 | 72 | 11,000 | 720 |
| 2016-01-13 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2016-01-12 | 75 | 75 | 72 | 72 | 5,000 | 720 |
| 2016-01-08 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2016-01-06 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2016-01-05 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2016-01-04 | 75 | 75 | 75 | 75 | 7,000 | 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
