6439 中日本鋳工(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | - | - | - | 730 | - | 730 |
2018-12-27 | 720 | 730 | 720 | 730 | 300 | 730 |
2018-12-26 | - | - | - | 700 | - | 700 |
2018-12-25 | 755 | 755 | 700 | 700 | 800 | 700 |
2018-12-21 | 741 | 755 | 740 | 755 | 700 | 755 |
2018-12-20 | 802 | 802 | 801 | 801 | 200 | 801 |
2018-12-19 | 806 | 806 | 806 | 806 | 44,800 | 806 |
2018-12-18 | 806 | 806 | 806 | 806 | 4,100 | 806 |
2018-12-17 | 850 | 850 | 850 | 850 | 1,200 | 850 |
2018-12-14 | 851 | 851 | 850 | 850 | 3,200 | 850 |
2018-12-13 | 865 | 865 | 851 | 851 | 2,100 | 851 |
2018-12-12 | 865 | 865 | 865 | 865 | 200 | 865 |
2018-12-11 | 865 | 865 | 865 | 865 | 200 | 865 |
2018-12-10 | - | - | - | 865 | - | 865 |
2018-12-07 | 880 | 880 | 865 | 865 | 2,800 | 865 |
2018-12-06 | - | - | - | 880 | - | 880 |
2018-12-05 | - | - | - | 880 | - | 880 |
2018-12-04 | 880 | 881 | 880 | 880 | 3,000 | 880 |
2018-12-03 | 888 | 888 | 880 | 880 | 2,500 | 880 |
2018-11-30 | 866 | 875 | 866 | 875 | 600 | 875 |
2018-11-29 | 870 | 880 | 870 | 880 | 3,200 | 880 |
2018-11-28 | - | - | - | 866 | - | 866 |
2018-11-27 | - | - | - | 866 | - | 866 |
2018-11-26 | - | - | - | 866 | - | 866 |
2018-11-22 | - | - | - | 866 | - | 866 |
2018-11-21 | 865 | 878 | 865 | 866 | 5,000 | 866 |
2018-11-20 | - | - | - | 865 | - | 865 |
2018-11-19 | 870 | 870 | 865 | 865 | 400 | 865 |
2018-11-16 | - | - | - | 900 | - | 900 |
2018-11-15 | 900 | 900 | 900 | 900 | 100 | 900 |
2018-11-14 | - | - | - | 885 | - | 885 |
2018-11-13 | - | - | - | 885 | - | 885 |
2018-11-12 | - | - | - | 885 | - | 885 |
2018-11-09 | - | - | - | 885 | - | 885 |
2018-11-08 | 885 | 885 | 885 | 885 | 100 | 885 |
2018-11-07 | 875 | 875 | 875 | 875 | 100 | 875 |
2018-11-06 | 875 | 875 | 875 | 875 | 100 | 875 |
2018-11-05 | - | - | - | 900 | - | 900 |
2018-11-02 | - | - | - | 900 | - | 900 |
2018-11-01 | - | - | - | 900 | - | 900 |
2018-10-31 | 888 | 900 | 888 | 900 | 700 | 900 |
2018-10-30 | 880 | 880 | 876 | 876 | 1,200 | 876 |
2018-10-29 | - | - | - | 909 | - | 909 |
2018-10-26 | - | - | - | 909 | - | 909 |
2018-10-25 | 909 | 909 | 909 | 909 | 100 | 909 |
2018-10-24 | - | - | - | 910 | - | 910 |
2018-10-23 | - | - | - | 910 | - | 910 |
2018-10-22 | - | - | - | 910 | - | 910 |
2018-10-19 | - | - | - | 910 | - | 910 |
2018-10-18 | - | - | - | 910 | - | 910 |
2018-10-17 | - | - | - | 910 | - | 910 |
2018-10-16 | 910 | 910 | 910 | 910 | 200 | 910 |
2018-10-15 | 940 | 940 | 940 | 940 | 100 | 940 |
2018-10-12 | - | - | - | 935 | - | 935 |
2018-10-11 | 935 | 935 | 935 | 935 | 100 | 935 |
2018-10-10 | - | - | - | 900 | - | 900 |
2018-10-09 | - | - | - | 900 | - | 900 |
2018-10-05 | - | - | - | 900 | - | 900 |
2018-10-04 | - | - | - | 900 | - | 900 |
2018-10-03 | - | - | - | 900 | - | 900 |
2018-10-02 | - | - | - | 900 | - | 900 |
2018-10-01 | 900 | 900 | 900 | 900 | 200 | 900 |
2018-09-28 | 900 | 900 | 900 | 900 | 400 | 900 |
2018-09-27 | 910 | 910 | 910 | 910 | 700 | 910 |
2018-09-26 | 910 | 910 | 910 | 910 | 200 | 910 |
2018-09-25 | - | - | - | 878 | - | 878 |
2018-09-21 | 870 | 893 | 870 | 878 | 4,100 | 878 |
2018-09-20 | 890 | 895 | 890 | 892 | 800 | 892 |
2018-09-19 | - | - | - | 890 | - | 890 |
2018-09-18 | 890 | 890 | 890 | 890 | 1,500 | 890 |
2018-09-14 | 900 | 904 | 900 | 904 | 400 | 904 |
2018-09-13 | - | - | - | 890 | - | 890 |
2018-09-12 | 890 | 890 | 890 | 890 | 100 | 890 |
2018-09-11 | - | - | - | 900 | - | 900 |
2018-09-10 | 901 | 901 | 900 | 900 | 2,000 | 900 |
2018-09-07 | 913 | 913 | 910 | 910 | 500 | 910 |
2018-09-06 | - | - | - | 920 | - | 920 |
2018-09-05 | - | - | - | 920 | - | 920 |
2018-09-04 | 920 | 920 | 920 | 920 | 900 | 920 |
2018-09-03 | - | - | - | 916 | - | 916 |
2018-08-31 | - | - | - | 916 | - | 916 |
2018-08-30 | - | - | - | 916 | - | 916 |
2018-08-29 | - | - | - | 916 | - | 916 |
2018-08-28 | 916 | 916 | 916 | 916 | 100 | 916 |
2018-08-27 | 916 | 916 | 916 | 916 | 200 | 916 |
2018-08-24 | - | - | - | 925 | - | 925 |
2018-08-23 | - | - | - | 925 | - | 925 |
2018-08-22 | - | - | - | 925 | - | 925 |
2018-08-21 | - | - | - | 925 | - | 925 |
2018-08-20 | - | - | - | 925 | - | 925 |
2018-08-17 | 930 | 930 | 925 | 925 | 1,100 | 925 |
2018-08-16 | - | - | - | 940 | - | 940 |
2018-08-15 | - | - | - | 940 | - | 940 |
2018-08-14 | - | - | - | 940 | - | 940 |
2018-08-13 | - | - | - | 940 | - | 940 |
2018-08-10 | - | - | - | 940 | - | 940 |
2018-08-09 | - | - | - | 940 | - | 940 |
2018-08-08 | - | - | - | 940 | - | 940 |
2018-08-07 | - | - | - | 940 | - | 940 |
2018-08-06 | 940 | 940 | 940 | 940 | 300 | 940 |
2018-08-03 | - | - | - | 950 | - | 950 |
2018-08-02 | 950 | 950 | 950 | 950 | 1,000 | 950 |
2018-08-01 | - | - | - | 962 | - | 962 |
2018-07-31 | 962 | 962 | 962 | 962 | 200 | 962 |
2018-07-30 | - | - | - | 957 | - | 957 |
2018-07-27 | - | - | - | 957 | - | 957 |
2018-07-26 | - | - | - | 957 | - | 957 |
2018-07-25 | - | - | - | 970 | - | 970 |
2018-07-24 | - | - | - | 970 | - | 970 |
2018-07-23 | - | - | - | 970 | - | 970 |
2018-07-20 | 970 | 970 | 970 | 970 | 500 | 970 |
2018-07-19 | - | - | - | 975 | - | 975 |
2018-07-18 | 975 | 975 | 975 | 975 | 200 | 975 |
2018-07-17 | 983 | 983 | 980 | 980 | 1,600 | 980 |
2018-07-13 | - | - | - | 988 | - | 988 |
2018-07-12 | - | - | - | 988 | - | 988 |
2018-07-11 | - | - | - | 988 | - | 988 |
2018-07-10 | 980 | 988 | 980 | 988 | 1,300 | 988 |
2018-07-09 | - | - | - | 980 | - | 980 |
2018-07-06 | - | - | - | 980 | - | 980 |
2018-07-05 | - | - | - | 980 | - | 980 |
2018-07-04 | 980 | 980 | 980 | 980 | 1,200 | 980 |
2018-07-03 | - | - | - | 970 | - | 970 |
2018-07-02 | - | - | - | 974 | - | 974 |
2018-06-29 | - | - | - | 974 | - | 974 |
2018-06-28 | - | - | - | 974 | - | 974 |
2018-06-27 | - | - | - | 974 | - | 974 |
2018-06-26 | - | - | - | 974 | - | 974 |
2018-06-25 | - | - | - | 974 | - | 974 |
2018-06-22 | 975 | 980 | 974 | 974 | 1,100 | 974 |
2018-06-21 | - | - | - | 980 | - | 980 |
2018-06-20 | 980 | 980 | 980 | 980 | 300 | 980 |
2018-06-19 | - | - | - | 980 | - | 980 |
2018-06-18 | 981 | 981 | 980 | 980 | 300 | 980 |
2018-06-15 | 981 | 981 | 981 | 981 | 500 | 981 |
2018-06-14 | - | - | - | 984 | - | 984 |
2018-06-13 | 984 | 984 | 984 | 984 | 100 | 984 |
2018-06-12 | - | - | - | 985 | - | 985 |
2018-06-11 | - | - | - | 985 | - | 985 |
2018-06-08 | 1,000 | 1,015 | 985 | 985 | 300 | 985 |
2018-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,100 | 1,000 |
2018-06-06 | 974 | 1,000 | 974 | 1,000 | 2,300 | 1,000 |
2018-06-05 | 989 | 989 | 978 | 978 | 800 | 978 |
2018-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
2018-06-01 | - | - | - | 974 | - | 974 |
2018-05-31 | 990 | 990 | 974 | 974 | 900 | 974 |
2018-05-30 | - | - | - | 1,000 | - | 1,000 |
2018-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
2018-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
2018-05-25 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
2018-05-24 | 1,003 | 1,016 | 990 | 1,016 | 3,200 | 1,016 |
2018-05-23 | 1,002 | 1,003 | 1,002 | 1,003 | 2,200 | 1,003 |
2018-05-22 | - | - | - | 1,048 | - | 1,048 |
2018-05-21 | - | - | - | 1,048 | - | 1,048 |
2018-05-18 | - | - | - | 1,048 | - | 1,048 |
2018-05-17 | 1,037 | 1,048 | 1,037 | 1,048 | 500 | 1,048 |
2018-05-16 | 1,050 | 1,050 | 1,041 | 1,041 | 5,300 | 1,041 |
2018-05-15 | - | - | - | 1,111 | - | 1,111 |
2018-05-14 | 1,112 | 1,112 | 1,101 | 1,111 | 500 | 1,111 |
2018-05-11 | 1,090 | 1,100 | 1,087 | 1,100 | 1,000 | 1,100 |
2018-05-10 | 1,114 | 1,114 | 1,114 | 1,114 | 300 | 1,114 |
2018-05-09 | 1,110 | 1,111 | 1,090 | 1,090 | 2,200 | 1,090 |
2018-05-08 | - | - | - | 1,080 | - | 1,080 |
2018-05-07 | - | - | - | 1,080 | - | 1,080 |
2018-05-02 | 1,095 | 1,095 | 1,080 | 1,080 | 2,300 | 1,080 |
2018-05-01 | - | - | - | 1,095 | - | 1,095 |
2018-04-27 | 1,095 | 1,095 | 1,095 | 1,095 | 3,700 | 1,095 |
2018-04-26 | 1,098 | 1,098 | 1,095 | 1,095 | 800 | 1,095 |
2018-04-25 | 1,098 | 1,098 | 1,098 | 1,098 | 100 | 1,098 |
2018-04-24 | 1,098 | 1,098 | 1,098 | 1,098 | 500 | 1,098 |
2018-04-23 | 1,105 | 1,105 | 1,105 | 1,105 | 4,000 | 1,105 |
2018-04-20 | 1,080 | 1,080 | 1,079 | 1,079 | 200 | 1,079 |
2018-04-19 | 1,080 | 1,080 | 1,080 | 1,080 | 600 | 1,080 |
2018-04-18 | 1,083 | 1,083 | 1,083 | 1,083 | 100 | 1,083 |
2018-04-16 | 1,079 | 1,079 | 1,078 | 1,078 | 200 | 1,078 |
2018-04-13 | 1,078 | 1,093 | 1,078 | 1,093 | 1,600 | 1,093 |
2018-04-12 | 1,088 | 1,088 | 1,078 | 1,078 | 600 | 1,078 |
2018-04-10 | 1,108 | 1,108 | 1,106 | 1,106 | 600 | 1,106 |
2018-04-09 | 1,108 | 1,108 | 1,108 | 1,108 | 500 | 1,108 |
2018-04-04 | 1,108 | 1,108 | 1,108 | 1,108 | 200 | 1,108 |
2018-04-03 | 1,109 | 1,109 | 1,109 | 1,109 | 200 | 1,109 |
2018-03-30 | 1,076 | 1,076 | 1,076 | 1,076 | 200 | 1,076 |
2018-03-29 | 1,074 | 1,076 | 1,074 | 1,076 | 800 | 1,076 |
2018-03-27 | 1,118 | 1,118 | 1,090 | 1,095 | 300 | 1,095 |
2018-03-26 | 1,082 | 1,082 | 1,078 | 1,078 | 600 | 1,078 |
2018-03-23 | 1,112 | 1,112 | 1,081 | 1,112 | 900 | 1,112 |
2018-03-22 | 1,114 | 1,114 | 1,114 | 1,114 | 200 | 1,114 |
2018-03-20 | 1,087 | 1,100 | 1,087 | 1,100 | 600 | 1,100 |
2018-03-19 | 1,114 | 1,114 | 1,112 | 1,112 | 2,300 | 1,112 |
2018-03-16 | 1,114 | 1,114 | 1,111 | 1,112 | 1,400 | 1,112 |
2018-03-15 | 1,106 | 1,110 | 1,106 | 1,110 | 1,900 | 1,110 |
2018-03-14 | 1,106 | 1,106 | 1,106 | 1,106 | 2,000 | 1,106 |
2018-03-13 | 1,106 | 1,106 | 1,105 | 1,106 | 1,400 | 1,106 |
2018-03-12 | 1,105 | 1,105 | 1,105 | 1,105 | 300 | 1,105 |
2018-03-09 | 1,088 | 1,088 | 1,087 | 1,087 | 1,200 | 1,087 |
2018-03-07 | 1,086 | 1,086 | 1,086 | 1,086 | 2,000 | 1,086 |
2018-03-06 | 1,088 | 1,088 | 1,088 | 1,088 | 100 | 1,088 |
2018-03-05 | 1,080 | 1,086 | 1,080 | 1,086 | 700 | 1,086 |
2018-03-02 | 1,080 | 1,106 | 1,077 | 1,106 | 1,700 | 1,106 |
2018-03-01 | 1,085 | 1,107 | 1,085 | 1,106 | 1,300 | 1,106 |
2018-02-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,200 | 1,090 |
2018-02-27 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
2018-02-26 | 1,108 | 1,108 | 1,082 | 1,090 | 1,000 | 1,090 |
2018-02-23 | 1,082 | 1,082 | 1,082 | 1,082 | 100 | 1,082 |
2018-02-22 | 1,095 | 1,095 | 1,081 | 1,081 | 600 | 1,081 |
2018-02-21 | 1,100 | 1,100 | 1,095 | 1,095 | 700 | 1,095 |
2018-02-20 | 1,095 | 1,100 | 1,092 | 1,100 | 2,800 | 1,100 |
2018-02-19 | 1,091 | 1,092 | 1,091 | 1,092 | 1,600 | 1,092 |
2018-02-16 | 1,100 | 1,110 | 1,100 | 1,100 | 3,300 | 1,100 |
2018-02-15 | 1,080 | 1,100 | 1,080 | 1,100 | 300 | 1,100 |
2018-02-14 | 1,100 | 1,100 | 1,076 | 1,076 | 5,600 | 1,076 |
2018-02-13 | 1,085 | 1,100 | 1,085 | 1,100 | 1,500 | 1,100 |
2018-02-09 | 1,075 | 1,075 | 1,052 | 1,075 | 500 | 1,075 |
2018-02-08 | 1,075 | 1,075 | 1,075 | 1,075 | 1,100 | 1,075 |
2018-02-07 | 1,120 | 1,120 | 1,072 | 1,072 | 1,300 | 1,072 |
2018-02-06 | 1,112 | 1,112 | 1,055 | 1,060 | 2,700 | 1,060 |
2018-02-05 | 1,117 | 1,146 | 1,117 | 1,118 | 3,700 | 1,118 |
2018-02-02 | 1,119 | 1,146 | 1,118 | 1,141 | 1,800 | 1,141 |
2018-02-01 | 1,134 | 1,134 | 1,128 | 1,130 | 6,600 | 1,130 |
2018-01-31 | 1,150 | 1,163 | 1,149 | 1,163 | 1,500 | 1,163 |
2018-01-30 | 1,165 | 1,165 | 1,165 | 1,165 | 1,200 | 1,165 |
2018-01-29 | 1,140 | 1,164 | 1,140 | 1,164 | 1,000 | 1,164 |
2018-01-26 | 1,139 | 1,140 | 1,130 | 1,140 | 1,600 | 1,140 |
2018-01-25 | 1,111 | 1,111 | 1,111 | 1,111 | 300 | 1,111 |
2018-01-24 | 1,114 | 1,114 | 1,114 | 1,114 | 200 | 1,114 |
2018-01-23 | 1,116 | 1,120 | 1,114 | 1,114 | 2,100 | 1,114 |
2018-01-22 | 1,110 | 1,115 | 1,110 | 1,115 | 900 | 1,115 |
2018-01-19 | 1,105 | 1,110 | 1,105 | 1,110 | 300 | 1,110 |
2018-01-18 | 1,109 | 1,114 | 1,101 | 1,114 | 700 | 1,114 |
2018-01-17 | 1,100 | 1,109 | 1,099 | 1,109 | 1,600 | 1,109 |
2018-01-16 | 1,105 | 1,109 | 1,086 | 1,105 | 2,600 | 1,105 |
2018-01-15 | 1,096 | 1,105 | 1,085 | 1,105 | 1,000 | 1,105 |
2018-01-12 | 1,073 | 1,095 | 1,070 | 1,095 | 700 | 1,095 |
2018-01-11 | 1,070 | 1,074 | 1,061 | 1,065 | 1,100 | 1,065 |
2018-01-10 | 1,065 | 1,076 | 1,065 | 1,076 | 800 | 1,076 |
2018-01-09 | 1,045 | 1,099 | 1,045 | 1,053 | 3,900 | 1,053 |
2018-01-05 | 1,044 | 1,044 | 1,038 | 1,040 | 2,200 | 1,040 |
2018-01-04 | 1,035 | 1,044 | 1,035 | 1,044 | 1,800 | 1,044 |
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