6439 中日本鋳工(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,030 | 1,033 | 1,030 | 1,030 | 1,600 | 1,030 |
| 2017-12-28 | 1,028 | 1,032 | 1,026 | 1,030 | 1,600 | 1,030 |
| 2017-12-27 | 1,029 | 1,030 | 1,028 | 1,028 | 300 | 1,028 |
| 2017-12-26 | 1,030 | 1,044 | 1,023 | 1,028 | 2,700 | 1,028 |
| 2017-12-25 | 1,020 | 1,022 | 1,004 | 1,020 | 7,100 | 1,020 |
| 2017-12-22 | 1,031 | 1,031 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2017-12-21 | 1,045 | 1,045 | 1,025 | 1,039 | 2,100 | 1,039 |
| 2017-12-20 | 1,061 | 1,061 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2017-12-19 | 1,070 | 1,070 | 1,061 | 1,063 | 1,000 | 1,063 |
| 2017-12-18 | 1,070 | 1,074 | 1,070 | 1,070 | 1,500 | 1,070 |
| 2017-12-15 | 1,075 | 1,075 | 1,060 | 1,065 | 800 | 1,065 |
| 2017-12-14 | 1,075 | 1,075 | 1,075 | 1,075 | 2,900 | 1,075 |
| 2017-12-13 | 1,074 | 1,078 | 1,066 | 1,075 | 600 | 1,075 |
| 2017-12-12 | 1,061 | 1,061 | 1,061 | 1,061 | 500 | 1,061 |
| 2017-12-11 | 1,055 | 1,057 | 1,055 | 1,057 | 600 | 1,057 |
| 2017-12-08 | 1,059 | 1,069 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2017-12-07 | 1,059 | 1,059 | 1,059 | 1,059 | 2,600 | 1,059 |
| 2017-12-06 | 1,056 | 1,059 | 1,050 | 1,059 | 700 | 1,059 |
| 2017-12-05 | 1,069 | 1,069 | 1,050 | 1,051 | 1,500 | 1,051 |
| 2017-12-04 | 1,073 | 1,075 | 1,070 | 1,070 | 800 | 1,070 |
| 2017-12-01 | 1,054 | 1,065 | 1,054 | 1,054 | 600 | 1,054 |
| 2017-11-30 | 1,055 | 1,060 | 1,055 | 1,060 | 300 | 1,060 |
| 2017-11-29 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 1,055 |
| 2017-11-28 | 1,054 | 1,055 | 1,049 | 1,055 | 1,700 | 1,055 |
| 2017-11-27 | 1,060 | 1,060 | 1,054 | 1,056 | 1,600 | 1,056 |
| 2017-11-24 | 1,045 | 1,072 | 1,045 | 1,072 | 2,500 | 1,072 |
| 2017-11-22 | 1,042 | 1,045 | 1,041 | 1,045 | 1,700 | 1,045 |
| 2017-11-21 | 1,045 | 1,045 | 1,008 | 1,045 | 2,600 | 1,045 |
| 2017-11-20 | 1,021 | 1,045 | 1,021 | 1,045 | 1,200 | 1,045 |
| 2017-11-17 | 1,020 | 1,027 | 1,013 | 1,013 | 900 | 1,013 |
| 2017-11-16 | 998 | 1,019 | 998 | 1,019 | 1,000 | 1,019 |
| 2017-11-15 | 1,019 | 1,019 | 1,000 | 1,010 | 2,900 | 1,010 |
| 2017-11-13 | 1,112 | 1,112 | 1,012 | 1,028 | 20,400 | 1,028 |
| 2017-11-10 | 1,200 | 1,240 | 1,166 | 1,172 | 11,300 | 1,172 |
| 2017-11-09 | 1,195 | 1,195 | 1,194 | 1,194 | 1,500 | 1,194 |
| 2017-11-08 | 1,181 | 1,209 | 1,181 | 1,186 | 1,700 | 1,186 |
| 2017-11-07 | 1,201 | 1,203 | 1,178 | 1,190 | 2,000 | 1,190 |
| 2017-11-06 | 1,189 | 1,189 | 1,174 | 1,180 | 2,000 | 1,180 |
| 2017-11-02 | 1,190 | 1,190 | 1,180 | 1,188 | 1,300 | 1,188 |
| 2017-11-01 | 1,203 | 1,203 | 1,187 | 1,190 | 3,600 | 1,190 |
| 2017-10-31 | 1,195 | 1,208 | 1,182 | 1,203 | 1,100 | 1,203 |
| 2017-10-30 | 1,198 | 1,200 | 1,182 | 1,195 | 700 | 1,195 |
| 2017-10-27 | 1,200 | 1,200 | 1,198 | 1,198 | 2,100 | 1,198 |
| 2017-10-26 | 1,193 | 1,210 | 1,193 | 1,200 | 4,300 | 1,200 |
| 2017-10-25 | 1,200 | 1,200 | 1,165 | 1,190 | 1,900 | 1,190 |
| 2017-10-24 | 1,200 | 1,200 | 1,198 | 1,200 | 1,500 | 1,200 |
| 2017-10-23 | 1,175 | 1,198 | 1,175 | 1,198 | 700 | 1,198 |
| 2017-10-20 | 1,170 | 1,198 | 1,170 | 1,198 | 900 | 1,198 |
| 2017-10-19 | 1,163 | 1,170 | 1,163 | 1,170 | 1,200 | 1,170 |
| 2017-10-18 | 1,163 | 1,163 | 1,163 | 1,163 | 300 | 1,163 |
| 2017-10-17 | 1,194 | 1,198 | 1,164 | 1,198 | 2,300 | 1,198 |
| 2017-10-16 | 1,180 | 1,200 | 1,180 | 1,195 | 1,900 | 1,195 |
| 2017-10-13 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2017-10-12 | 1,173 | 1,200 | 1,173 | 1,200 | 1,800 | 1,200 |
| 2017-10-11 | 1,188 | 1,203 | 1,175 | 1,203 | 2,000 | 1,203 |
| 2017-10-10 | 1,168 | 1,178 | 1,160 | 1,160 | 2,200 | 1,160 |
| 2017-10-06 | 1,142 | 1,155 | 1,130 | 1,155 | 2,000 | 1,155 |
| 2017-10-05 | 1,126 | 1,137 | 1,126 | 1,129 | 1,100 | 1,129 |
| 2017-10-04 | 1,119 | 1,165 | 1,119 | 1,165 | 1,400 | 1,165 |
| 2017-10-03 | 1,104 | 1,105 | 1,104 | 1,104 | 2,600 | 1,104 |
| 2017-10-02 | 1,118 | 1,118 | 1,095 | 1,104 | 700 | 1,104 |
| 2017-09-29 | 1,125 | 1,168 | 1,090 | 1,125 | 1,900 | 1,125 |
| 2017-09-28 | 1,073 | 1,125 | 1,061 | 1,095 | 4,100 | 1,095 |
| 2017-09-27 | 1,140 | 1,140 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2017-09-26 | 118 | 118 | 115 | 115 | 14,000 | 1,150 |
| 2017-09-25 | 115 | 119 | 115 | 119 | 7,000 | 1,190 |
| 2017-09-22 | 115 | 119 | 110 | 119 | 51,000 | 1,190 |
| 2017-09-21 | 111 | 115 | 111 | 115 | 20,000 | 1,150 |
| 2017-09-20 | 118 | 119 | 113 | 113 | 59,000 | 1,130 |
| 2017-09-19 | 110 | 130 | 110 | 120 | 249,000 | 1,200 |
| 2017-09-15 | 100 | 102 | 100 | 102 | 13,000 | 1,020 |
| 2017-09-14 | 100 | 101 | 99 | 100 | 16,000 | 1,000 |
| 2017-09-13 | 100 | 100 | 99 | 99 | 11,000 | 990 |
| 2017-09-12 | 99 | 100 | 98 | 100 | 25,000 | 1,000 |
| 2017-09-11 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 2017-09-08 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2017-09-07 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2017-09-06 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2017-09-05 | 97 | 98 | 97 | 98 | 5,000 | 980 |
| 2017-09-04 | 99 | 99 | 98 | 98 | 8,000 | 980 |
| 2017-09-01 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2017-08-31 | 100 | 100 | 96 | 96 | 14,000 | 960 |
| 2017-08-29 | 99 | 99 | 98 | 98 | 4,000 | 980 |
| 2017-08-25 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2017-08-24 | 98 | 100 | 98 | 100 | 13,000 | 1,000 |
| 2017-08-22 | 96 | 97 | 96 | 97 | 7,000 | 970 |
| 2017-08-21 | 97 | 97 | 97 | 97 | 6,000 | 970 |
| 2017-08-18 | 97 | 99 | 97 | 99 | 2,000 | 990 |
| 2017-08-16 | 96 | 99 | 96 | 99 | 10,000 | 990 |
| 2017-08-15 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2017-08-14 | 98 | 98 | 96 | 96 | 13,000 | 960 |
| 2017-08-10 | 98 | 100 | 95 | 100 | 33,000 | 1,000 |
| 2017-08-09 | 96 | 98 | 96 | 98 | 2,000 | 980 |
| 2017-08-08 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2017-08-04 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2017-08-03 | 97 | 97 | 96 | 96 | 2,000 | 960 |
| 2017-08-01 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2017-07-31 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2017-07-28 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2017-07-25 | 97 | 98 | 97 | 97 | 16,000 | 970 |
| 2017-07-24 | 98 | 98 | 97 | 97 | 12,000 | 970 |
| 2017-07-21 | 95 | 98 | 95 | 98 | 13,000 | 980 |
| 2017-07-19 | 95 | 96 | 95 | 96 | 12,000 | 960 |
| 2017-07-14 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2017-07-13 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2017-07-12 | 96 | 96 | 94 | 96 | 11,000 | 960 |
| 2017-07-11 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2017-07-10 | 97 | 97 | 97 | 97 | 11,000 | 970 |
| 2017-07-06 | 97 | 97 | 97 | 97 | 53,000 | 970 |
| 2017-07-05 | 95 | 99 | 95 | 96 | 6,000 | 960 |
| 2017-07-04 | 94 | 95 | 94 | 95 | 5,000 | 950 |
| 2017-07-03 | 95 | 95 | 93 | 95 | 9,000 | 950 |
| 2017-06-30 | 93 | 93 | 93 | 93 | 8,000 | 930 |
| 2017-06-27 | 96 | 96 | 96 | 96 | 7,000 | 960 |
| 2017-06-26 | 95 | 96 | 95 | 96 | 21,000 | 960 |
| 2017-06-23 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2017-06-22 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2017-06-21 | 92 | 93 | 92 | 93 | 19,000 | 930 |
| 2017-06-20 | 93 | 98 | 93 | 97 | 14,000 | 970 |
| 2017-06-19 | 95 | 95 | 92 | 92 | 16,000 | 920 |
| 2017-06-16 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2017-06-15 | 93 | 93 | 91 | 91 | 8,000 | 910 |
| 2017-06-14 | 93 | 93 | 90 | 92 | 55,000 | 920 |
| 2017-06-13 | 94 | 94 | 93 | 93 | 5,000 | 930 |
| 2017-06-12 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 2017-06-09 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2017-06-08 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2017-06-07 | 95 | 95 | 93 | 95 | 57,000 | 950 |
| 2017-06-06 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2017-06-05 | 97 | 97 | 96 | 96 | 7,000 | 960 |
| 2017-06-02 | 98 | 98 | 96 | 96 | 2,000 | 960 |
| 2017-06-01 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2017-05-31 | 97 | 97 | 97 | 97 | 10,000 | 970 |
| 2017-05-30 | 98 | 98 | 97 | 97 | 10,000 | 970 |
| 2017-05-29 | 97 | 101 | 97 | 98 | 31,000 | 980 |
| 2017-05-26 | 97 | 97 | 97 | 97 | 7,000 | 970 |
| 2017-05-25 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2017-05-24 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2017-05-23 | 94 | 95 | 94 | 95 | 9,000 | 950 |
| 2017-05-22 | 94 | 95 | 94 | 94 | 8,000 | 940 |
| 2017-05-19 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2017-05-18 | 92 | 94 | 90 | 92 | 24,000 | 920 |
| 2017-05-16 | 96 | 97 | 95 | 97 | 11,000 | 970 |
| 2017-05-15 | 95 | 96 | 93 | 95 | 19,000 | 950 |
| 2017-05-12 | 96 | 101 | 94 | 96 | 115,000 | 960 |
| 2017-05-11 | 109 | 111 | 99 | 100 | 139,000 | 1,000 |
| 2017-05-10 | 108 | 109 | 105 | 109 | 38,000 | 1,090 |
| 2017-05-09 | 106 | 108 | 105 | 108 | 45,000 | 1,080 |
| 2017-05-08 | 105 | 108 | 101 | 105 | 39,000 | 1,050 |
| 2017-05-02 | 100 | 102 | 100 | 102 | 12,000 | 1,020 |
| 2017-05-01 | 106 | 106 | 98 | 100 | 39,000 | 1,000 |
| 2017-04-28 | 101 | 109 | 101 | 104 | 82,000 | 1,040 |
| 2017-04-27 | 100 | 111 | 95 | 99 | 142,000 | 990 |
| 2017-04-26 | 98 | 101 | 98 | 100 | 26,000 | 1,000 |
| 2017-04-25 | 100 | 102 | 98 | 100 | 18,000 | 1,000 |
| 2017-04-24 | 104 | 106 | 98 | 99 | 35,000 | 990 |
| 2017-04-21 | 92 | 106 | 92 | 103 | 96,000 | 1,030 |
| 2017-04-20 | 91 | 93 | 90 | 90 | 9,000 | 900 |
| 2017-04-19 | 89 | 93 | 89 | 91 | 17,000 | 910 |
| 2017-04-18 | 93 | 93 | 90 | 90 | 4,000 | 900 |
| 2017-04-14 | 91 | 92 | 91 | 92 | 2,000 | 920 |
| 2017-04-13 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2017-04-12 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 2017-04-11 | 94 | 94 | 93 | 93 | 3,000 | 930 |
| 2017-04-10 | 92 | 94 | 91 | 92 | 20,000 | 920 |
| 2017-04-07 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2017-04-06 | 90 | 91 | 87 | 89 | 35,000 | 890 |
| 2017-04-05 | 91 | 91 | 90 | 90 | 31,000 | 900 |
| 2017-04-04 | 92 | 92 | 91 | 92 | 7,000 | 920 |
| 2017-04-03 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2017-03-31 | 94 | 96 | 94 | 96 | 15,000 | 960 |
| 2017-03-30 | 89 | 91 | 89 | 89 | 17,000 | 890 |
| 2017-03-29 | 94 | 94 | 90 | 91 | 8,000 | 910 |
| 2017-03-28 | 96 | 97 | 95 | 95 | 4,000 | 950 |
| 2017-03-27 | 94 | 95 | 94 | 95 | 7,000 | 950 |
| 2017-03-24 | 95 | 96 | 94 | 94 | 13,000 | 940 |
| 2017-03-23 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2017-03-22 | 96 | 98 | 96 | 97 | 19,000 | 970 |
| 2017-03-21 | 95 | 97 | 95 | 97 | 40,000 | 970 |
| 2017-03-17 | 94 | 94 | 93 | 94 | 35,000 | 940 |
| 2017-03-16 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2017-03-15 | 93 | 94 | 92 | 93 | 32,000 | 930 |
| 2017-03-14 | 95 | 95 | 94 | 94 | 6,000 | 940 |
| 2017-03-13 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2017-03-10 | 96 | 96 | 93 | 94 | 12,000 | 940 |
| 2017-03-09 | 95 | 96 | 95 | 96 | 13,000 | 960 |
| 2017-03-08 | 94 | 95 | 94 | 95 | 14,000 | 950 |
| 2017-03-07 | 95 | 95 | 94 | 94 | 6,000 | 940 |
| 2017-03-06 | 93 | 94 | 93 | 93 | 6,000 | 930 |
| 2017-03-03 | 92 | 93 | 92 | 93 | 14,000 | 930 |
| 2017-03-02 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2017-03-01 | 90 | 90 | 88 | 88 | 38,000 | 880 |
| 2017-02-28 | 89 | 90 | 89 | 90 | 8,000 | 900 |
| 2017-02-27 | 91 | 91 | 89 | 89 | 24,000 | 890 |
| 2017-02-24 | 90 | 90 | 89 | 89 | 6,000 | 890 |
| 2017-02-23 | 90 | 90 | 88 | 90 | 5,000 | 900 |
| 2017-02-22 | 92 | 92 | 90 | 91 | 10,000 | 910 |
| 2017-02-21 | 92 | 94 | 91 | 91 | 14,000 | 910 |
| 2017-02-20 | 93 | 95 | 88 | 94 | 19,000 | 940 |
| 2017-02-17 | 98 | 98 | 92 | 93 | 22,000 | 930 |
| 2017-02-16 | 90 | 110 | 88 | 93 | 402,000 | 930 |
| 2017-02-15 | 89 | 89 | 82 | 85 | 17,000 | 850 |
| 2017-02-14 | 86 | 89 | 85 | 89 | 20,000 | 890 |
| 2017-02-13 | 84 | 86 | 81 | 86 | 49,000 | 860 |
| 2017-02-10 | 79 | 83 | 79 | 80 | 62,000 | 800 |
| 2017-02-09 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2017-02-08 | 79 | 79 | 77 | 77 | 12,000 | 770 |
| 2017-02-07 | 76 | 76 | 76 | 76 | 10,000 | 760 |
| 2017-02-06 | 79 | 79 | 79 | 79 | 17,000 | 790 |
| 2017-02-03 | 79 | 79 | 79 | 79 | 6,000 | 790 |
| 2017-02-02 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2017-02-01 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2017-01-30 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2017-01-27 | 80 | 80 | 77 | 77 | 8,000 | 770 |
| 2017-01-24 | 79 | 79 | 78 | 78 | 8,000 | 780 |
| 2017-01-23 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2017-01-20 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2017-01-19 | 77 | 80 | 77 | 80 | 7,000 | 800 |
| 2017-01-18 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2017-01-17 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2017-01-16 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2017-01-13 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2017-01-12 | 77 | 79 | 77 | 79 | 14,000 | 790 |
| 2017-01-11 | 79 | 80 | 79 | 80 | 6,000 | 800 |
| 2017-01-10 | 81 | 81 | 79 | 79 | 9,000 | 790 |
| 2017-01-06 | 81 | 81 | 77 | 77 | 3,000 | 770 |
| 2017-01-05 | 79 | 81 | 77 | 77 | 28,000 | 770 |
| 2017-01-04 | 77 | 78 | 77 | 78 | 5,000 | 780 |
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
