6439 中日本鋳工(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 773 | 773 | 773 | 773 | 100 | 773 |
2019-12-27 | - | - | - | 758 | - | 758 |
2019-12-26 | 749 | 758 | 749 | 758 | 600 | 758 |
2019-12-25 | 739 | 749 | 739 | 749 | 300 | 749 |
2019-12-24 | 739 | 739 | 739 | 739 | 100 | 739 |
2019-12-23 | 724 | 724 | 724 | 724 | 200 | 724 |
2019-12-20 | 725 | 725 | 725 | 725 | 2,100 | 725 |
2019-12-19 | - | - | - | 725 | - | 725 |
2019-12-18 | 726 | 726 | 725 | 725 | 200 | 725 |
2019-12-17 | 727 | 727 | 727 | 727 | 100 | 727 |
2019-12-16 | - | - | - | 727 | - | 727 |
2019-12-13 | 727 | 727 | 727 | 727 | 400 | 727 |
2019-12-12 | 724 | 724 | 724 | 724 | 800 | 724 |
2019-12-11 | 730 | 730 | 724 | 724 | 600 | 724 |
2019-12-10 | 729 | 729 | 729 | 729 | 100 | 729 |
2019-12-09 | 729 | 729 | 729 | 729 | 100 | 729 |
2019-12-06 | - | - | - | 729 | - | 729 |
2019-12-05 | 729 | 729 | 729 | 729 | 100 | 729 |
2019-12-04 | - | - | - | 716 | - | 716 |
2019-12-03 | 732 | 732 | 716 | 716 | 2,200 | 716 |
2019-12-02 | 728 | 732 | 728 | 732 | 5,400 | 732 |
2019-11-29 | 720 | 720 | 720 | 720 | 300 | 720 |
2019-11-28 | 714 | 714 | 714 | 714 | 2,900 | 714 |
2019-11-27 | 718 | 718 | 714 | 714 | 500 | 714 |
2019-11-26 | 713 | 718 | 713 | 718 | 500 | 718 |
2019-11-25 | 729 | 729 | 714 | 714 | 700 | 714 |
2019-11-22 | - | - | - | 729 | - | 729 |
2019-11-21 | 729 | 729 | 729 | 729 | 100 | 729 |
2019-11-20 | - | - | - | 728 | - | 728 |
2019-11-19 | - | - | - | 728 | - | 728 |
2019-11-18 | 713 | 728 | 713 | 728 | 1,000 | 728 |
2019-11-15 | 706 | 712 | 706 | 712 | 500 | 712 |
2019-11-14 | 706 | 726 | 706 | 711 | 600 | 711 |
2019-11-13 | 706 | 706 | 706 | 706 | 100 | 706 |
2019-11-12 | 709 | 709 | 706 | 706 | 300 | 706 |
2019-11-11 | 707 | 707 | 707 | 707 | 4,100 | 707 |
2019-11-08 | 707 | 707 | 700 | 705 | 6,100 | 705 |
2019-11-07 | 723 | 723 | 723 | 723 | 100 | 723 |
2019-11-06 | 714 | 714 | 712 | 712 | 900 | 712 |
2019-11-05 | 715 | 716 | 715 | 715 | 700 | 715 |
2019-11-01 | 716 | 716 | 715 | 715 | 1,300 | 715 |
2019-10-31 | 713 | 720 | 711 | 720 | 700 | 720 |
2019-10-30 | 716 | 720 | 716 | 720 | 1,600 | 720 |
2019-10-29 | 720 | 720 | 720 | 720 | 200 | 720 |
2019-10-28 | 720 | 720 | 720 | 720 | 300 | 720 |
2019-10-25 | 720 | 720 | 720 | 720 | 2,300 | 720 |
2019-10-24 | 720 | 720 | 720 | 720 | 100 | 720 |
2019-10-23 | 720 | 720 | 720 | 720 | 100 | 720 |
2019-10-21 | 715 | 715 | 715 | 715 | 1,200 | 715 |
2019-10-18 | 720 | 720 | 720 | 720 | 200 | 720 |
2019-10-17 | - | - | - | 727 | - | 727 |
2019-10-16 | 727 | 727 | 727 | 727 | 100 | 727 |
2019-10-15 | 720 | 720 | 720 | 720 | 900 | 720 |
2019-10-11 | 723 | 723 | 723 | 723 | 200 | 723 |
2019-10-10 | 724 | 724 | 724 | 724 | 200 | 724 |
2019-10-09 | 730 | 734 | 727 | 727 | 300 | 727 |
2019-10-08 | 735 | 735 | 722 | 722 | 300 | 722 |
2019-10-07 | - | - | - | 750 | - | 750 |
2019-10-04 | 750 | 750 | 750 | 750 | 100 | 750 |
2019-10-03 | - | - | - | 750 | - | 750 |
2019-10-02 | - | - | - | 750 | - | 750 |
2019-10-01 | - | - | - | 750 | - | 750 |
2019-09-30 | - | - | - | 750 | - | 750 |
2019-09-27 | - | - | - | 750 | - | 750 |
2019-09-26 | - | - | - | 750 | - | 750 |
2019-09-25 | 750 | 750 | 750 | 750 | 100 | 750 |
2019-09-24 | 750 | 750 | 750 | 750 | 100 | 750 |
2019-09-20 | - | - | - | 735 | - | 735 |
2019-09-19 | 735 | 735 | 735 | 735 | 100 | 735 |
2019-09-18 | 751 | 751 | 750 | 750 | 1,200 | 750 |
2019-09-17 | - | - | - | 760 | - | 760 |
2019-09-13 | - | - | - | 760 | - | 760 |
2019-09-12 | 760 | 760 | 760 | 760 | 200 | 760 |
2019-09-11 | - | - | - | 760 | - | 760 |
2019-09-10 | 760 | 760 | 760 | 760 | 100 | 760 |
2019-09-09 | - | - | - | 751 | - | 751 |
2019-09-06 | - | - | - | 751 | - | 751 |
2019-09-05 | 751 | 751 | 751 | 751 | 900 | 751 |
2019-09-04 | - | - | - | 751 | - | 751 |
2019-09-03 | - | - | - | 751 | - | 751 |
2019-09-02 | - | - | - | 751 | - | 751 |
2019-08-30 | - | - | - | 751 | - | 751 |
2019-08-29 | 751 | 751 | 751 | 751 | 200 | 751 |
2019-08-28 | 751 | 751 | 751 | 751 | 100 | 751 |
2019-08-27 | 751 | 751 | 751 | 751 | 900 | 751 |
2019-08-26 | 751 | 751 | 751 | 751 | 1,000 | 751 |
2019-08-23 | 751 | 751 | 751 | 751 | 500 | 751 |
2019-08-22 | - | - | - | 751 | - | 751 |
2019-08-21 | - | - | - | 751 | - | 751 |
2019-08-20 | - | - | - | 751 | - | 751 |
2019-08-19 | - | - | - | 751 | - | 751 |
2019-08-16 | - | - | - | 751 | - | 751 |
2019-08-15 | 751 | 751 | 751 | 751 | 1,100 | 751 |
2019-08-14 | 742 | 751 | 742 | 751 | 1,200 | 751 |
2019-08-13 | 729 | 729 | 729 | 729 | 100 | 729 |
2019-08-09 | 728 | 728 | 728 | 728 | 200 | 728 |
2019-08-08 | 728 | 728 | 728 | 728 | 100 | 728 |
2019-08-07 | 734 | 740 | 734 | 740 | 200 | 740 |
2019-08-06 | - | - | - | 760 | - | 760 |
2019-08-05 | 760 | 760 | 760 | 760 | 200 | 760 |
2019-08-02 | 759 | 759 | 759 | 759 | 100 | 759 |
2019-08-01 | 765 | 785 | 765 | 785 | 200 | 785 |
2019-07-31 | - | - | - | 756 | - | 756 |
2019-07-30 | - | - | - | 756 | - | 756 |
2019-07-29 | - | - | - | 756 | - | 756 |
2019-07-26 | 756 | 756 | 756 | 756 | 100 | 756 |
2019-07-25 | - | - | - | 755 | - | 755 |
2019-07-24 | - | - | - | 755 | - | 755 |
2019-07-23 | 755 | 755 | 755 | 755 | 100 | 755 |
2019-07-22 | - | - | - | 767 | - | 767 |
2019-07-19 | - | - | - | 767 | - | 767 |
2019-07-18 | - | - | - | 767 | - | 767 |
2019-07-17 | 767 | 767 | 767 | 767 | 100 | 767 |
2019-07-16 | - | - | - | 767 | - | 767 |
2019-07-12 | - | - | - | 767 | - | 767 |
2019-07-11 | - | - | - | 767 | - | 767 |
2019-07-10 | 767 | 767 | 767 | 767 | 100 | 767 |
2019-07-09 | 756 | 766 | 756 | 765 | 1,200 | 765 |
2019-07-08 | - | - | - | 794 | - | 794 |
2019-07-05 | - | - | - | 794 | - | 794 |
2019-07-04 | - | - | - | 794 | - | 794 |
2019-07-03 | 794 | 794 | 794 | 794 | 1,500 | 794 |
2019-07-02 | - | - | - | 794 | - | 794 |
2019-07-01 | - | - | - | 794 | - | 794 |
2019-06-28 | 792 | 794 | 792 | 794 | 500 | 794 |
2019-06-27 | - | - | - | 732 | - | 732 |
2019-06-26 | 732 | 732 | 732 | 732 | 100 | 732 |
2019-06-25 | 735 | 735 | 735 | 735 | 200 | 735 |
2019-06-24 | 735 | 735 | 735 | 735 | 200 | 735 |
2019-06-21 | - | - | - | 736 | - | 736 |
2019-06-20 | 736 | 736 | 736 | 736 | 100 | 736 |
2019-06-19 | - | - | - | 745 | - | 745 |
2019-06-18 | - | - | - | 745 | - | 745 |
2019-06-17 | - | - | - | 745 | - | 745 |
2019-06-14 | 745 | 745 | 745 | 745 | 100 | 745 |
2019-06-13 | 737 | 737 | 735 | 735 | 2,000 | 735 |
2019-06-12 | 755 | 755 | 755 | 755 | 100 | 755 |
2019-06-11 | - | - | - | 759 | - | 759 |
2019-06-10 | 759 | 759 | 759 | 759 | 100 | 759 |
2019-06-07 | - | - | - | 759 | - | 759 |
2019-06-06 | - | - | - | 759 | - | 759 |
2019-06-05 | - | - | - | 759 | - | 759 |
2019-06-04 | 759 | 759 | 759 | 759 | 200 | 759 |
2019-06-03 | 789 | 804 | 789 | 804 | 2,300 | 804 |
2019-05-31 | 788 | 788 | 788 | 788 | 300 | 788 |
2019-05-30 | 788 | 788 | 788 | 788 | 200 | 788 |
2019-05-29 | 789 | 789 | 789 | 789 | 2,000 | 789 |
2019-05-28 | - | - | - | 795 | - | 795 |
2019-05-27 | - | - | - | 795 | - | 795 |
2019-05-24 | 795 | 795 | 795 | 795 | 100 | 795 |
2019-05-23 | - | - | - | 807 | - | 807 |
2019-05-22 | - | - | - | 807 | - | 807 |
2019-05-21 | - | - | - | 807 | - | 807 |
2019-05-20 | - | - | - | 807 | - | 807 |
2019-05-17 | - | - | - | 745 | - | 745 |
2019-05-16 | - | - | - | 745 | - | 745 |
2019-05-15 | - | - | - | 745 | - | 745 |
2019-05-14 | 760 | 760 | 745 | 745 | 700 | 745 |
2019-05-13 | - | - | - | 807 | - | 807 |
2019-05-10 | 807 | 807 | 807 | 807 | 200 | 807 |
2019-05-09 | - | - | - | 807 | - | 807 |
2019-05-08 | - | - | - | 807 | - | 807 |
2019-05-07 | - | - | - | 807 | - | 807 |
2019-04-26 | 808 | 808 | 807 | 807 | 2,000 | 807 |
2019-04-25 | 810 | 810 | 810 | 810 | 200 | 810 |
2019-04-24 | - | - | - | 790 | - | 790 |
2019-04-23 | 790 | 790 | 790 | 790 | 700 | 790 |
2019-04-22 | - | - | - | 751 | - | 751 |
2019-04-19 | - | - | - | 751 | - | 751 |
2019-04-18 | - | - | - | 751 | - | 751 |
2019-04-17 | - | - | - | 751 | - | 751 |
2019-04-16 | - | - | - | 751 | - | 751 |
2019-04-15 | - | - | - | 751 | - | 751 |
2019-04-12 | 751 | 751 | 751 | 751 | 100 | 751 |
2019-04-11 | - | - | - | 750 | - | 750 |
2019-04-10 | - | - | - | 750 | - | 750 |
2019-04-09 | - | - | - | 750 | - | 750 |
2019-04-08 | - | - | - | 750 | - | 750 |
2019-04-05 | - | - | - | 750 | - | 750 |
2019-04-04 | - | - | - | 750 | - | 750 |
2019-04-03 | - | - | - | 750 | - | 750 |
2019-04-02 | - | - | - | 750 | - | 750 |
2019-04-01 | 750 | 750 | 750 | 750 | 100 | 750 |
2019-03-29 | 741 | 741 | 741 | 741 | 100 | 741 |
2019-03-28 | - | - | - | 766 | - | 766 |
2019-03-27 | - | - | - | 766 | - | 766 |
2019-03-26 | 765 | 766 | 765 | 766 | 400 | 766 |
2019-03-25 | 780 | 780 | 780 | 780 | 300 | 780 |
2019-03-22 | 780 | 780 | 780 | 780 | 200 | 780 |
2019-03-20 | - | - | - | 780 | - | 780 |
2019-03-19 | - | - | - | 780 | - | 780 |
2019-03-18 | 775 | 780 | 775 | 780 | 1,100 | 780 |
2019-03-15 | - | - | - | 790 | - | 790 |
2019-03-14 | - | - | - | 790 | - | 790 |
2019-03-13 | - | - | - | 790 | - | 790 |
2019-03-12 | 790 | 790 | 790 | 790 | 400 | 790 |
2019-03-11 | 796 | 796 | 796 | 796 | 200 | 796 |
2019-03-08 | 796 | 796 | 796 | 796 | 200 | 796 |
2019-03-07 | - | - | - | 796 | - | 796 |
2019-03-06 | 796 | 796 | 796 | 796 | 600 | 796 |
2019-03-05 | 838 | 838 | 810 | 810 | 200 | 810 |
2019-03-04 | - | - | - | 799 | - | 799 |
2019-03-01 | 799 | 799 | 799 | 799 | 100 | 799 |
2019-02-28 | - | - | - | 796 | - | 796 |
2019-02-27 | - | - | - | 795 | - | 795 |
2019-02-26 | - | - | - | 795 | - | 795 |
2019-02-25 | - | - | - | 795 | - | 795 |
2019-02-22 | - | - | - | 795 | - | 795 |
2019-02-21 | 795 | 795 | 795 | 795 | 500 | 795 |
2019-02-20 | - | - | - | 796 | - | 796 |
2019-02-19 | 796 | 796 | 796 | 796 | 400 | 796 |
2019-02-18 | 795 | 795 | 795 | 795 | 1,400 | 795 |
2019-02-15 | - | - | - | 840 | - | 840 |
2019-02-14 | - | - | - | 840 | - | 840 |
2019-02-13 | - | - | - | 840 | - | 840 |
2019-02-12 | - | - | - | 840 | - | 840 |
2019-02-08 | 840 | 840 | 840 | 840 | 100 | 840 |
2019-02-07 | - | - | - | 784 | - | 784 |
2019-02-06 | - | - | - | 784 | - | 784 |
2019-02-05 | - | - | - | 784 | - | 784 |
2019-02-04 | - | - | - | 784 | - | 784 |
2019-02-01 | - | - | - | 784 | - | 784 |
2019-01-31 | - | - | - | 784 | - | 784 |
2019-01-30 | 784 | 784 | 784 | 784 | 400 | 784 |
2019-01-29 | 784 | 784 | 784 | 784 | 200 | 784 |
2019-01-28 | 775 | 784 | 775 | 784 | 300 | 784 |
2019-01-25 | 769 | 769 | 769 | 769 | 100 | 769 |
2019-01-24 | - | - | - | 760 | - | 760 |
2019-01-23 | 760 | 760 | 760 | 760 | 300 | 760 |
2019-01-22 | - | - | - | 760 | - | 760 |
2019-01-21 | 760 | 760 | 760 | 760 | 100 | 760 |
2019-01-18 | - | - | - | 745 | - | 745 |
2019-01-17 | - | - | - | 745 | - | 745 |
2019-01-16 | 731 | 745 | 731 | 745 | 400 | 745 |
2019-01-15 | - | - | - | 760 | - | 760 |
2019-01-11 | 760 | 760 | 760 | 760 | 100 | 760 |
2019-01-10 | 750 | 760 | 750 | 760 | 200 | 760 |
2019-01-09 | - | - | - | 710 | - | 710 |
2019-01-08 | - | - | - | 710 | - | 710 |
2019-01-07 | 710 | 710 | 710 | 710 | 100 | 710 |
2019-01-04 | - | - | - | 730 | - | 730 |
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