6439 中日本鋳工(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 504 | 511 | 504 | 511 | 700 | 511 |
2020-12-29 | - | - | - | 503 | - | 503 |
2020-12-28 | 504 | 506 | 503 | 503 | 600 | 503 |
2020-12-25 | - | - | - | 505 | - | 505 |
2020-12-24 | 505 | 505 | 505 | 505 | 700 | 505 |
2020-12-23 | 502 | 502 | 502 | 502 | 200 | 502 |
2020-12-22 | 509 | 509 | 503 | 504 | 600 | 504 |
2020-12-21 | - | - | - | 509 | - | 509 |
2020-12-18 | 509 | 509 | 509 | 509 | 400 | 509 |
2020-12-17 | 514 | 514 | 510 | 510 | 400 | 510 |
2020-12-16 | 514 | 514 | 514 | 514 | 17,200 | 514 |
2020-12-15 | - | - | - | 514 | - | 514 |
2020-12-14 | 512 | 514 | 512 | 514 | 400 | 514 |
2020-12-11 | 505 | 505 | 505 | 505 | 300 | 505 |
2020-12-10 | - | - | - | 505 | - | 505 |
2020-12-09 | 503 | 505 | 503 | 505 | 1,000 | 505 |
2020-12-08 | 502 | 513 | 502 | 513 | 1,500 | 513 |
2020-12-07 | 508 | 508 | 504 | 504 | 1,700 | 504 |
2020-12-04 | 508 | 508 | 508 | 508 | 200 | 508 |
2020-12-03 | 511 | 518 | 511 | 518 | 200 | 518 |
2020-12-02 | 510 | 510 | 510 | 510 | 100 | 510 |
2020-12-01 | - | - | - | 510 | - | 510 |
2020-11-30 | 506 | 510 | 504 | 510 | 1,400 | 510 |
2020-11-27 | - | - | - | 510 | - | 510 |
2020-11-26 | - | - | - | 510 | - | 510 |
2020-11-25 | 510 | 510 | 510 | 510 | 400 | 510 |
2020-11-24 | - | - | - | 510 | - | 510 |
2020-11-20 | - | - | - | 510 | - | 510 |
2020-11-19 | - | - | - | 510 | - | 510 |
2020-11-18 | 510 | 510 | 510 | 510 | 100 | 510 |
2020-11-17 | - | - | - | 510 | - | 510 |
2020-11-16 | 512 | 512 | 506 | 510 | 1,300 | 510 |
2020-11-13 | 512 | 512 | 512 | 512 | 100 | 512 |
2020-11-12 | - | - | - | 510 | - | 510 |
2020-11-11 | - | - | - | 510 | - | 510 |
2020-11-10 | - | - | - | 510 | - | 510 |
2020-11-09 | - | - | - | 510 | - | 510 |
2020-11-06 | - | - | - | 510 | - | 510 |
2020-11-05 | 510 | 510 | 510 | 510 | 500 | 510 |
2020-11-04 | 515 | 515 | 515 | 515 | 200 | 515 |
2020-11-02 | 506 | 507 | 506 | 507 | 300 | 507 |
2020-10-30 | - | - | - | 506 | - | 506 |
2020-10-29 | - | - | - | 506 | - | 506 |
2020-10-28 | 506 | 506 | 506 | 506 | 100 | 506 |
2020-10-27 | 508 | 508 | 505 | 505 | 1,700 | 505 |
2020-10-26 | 515 | 515 | 508 | 508 | 300 | 508 |
2020-10-23 | 509 | 515 | 509 | 515 | 2,000 | 515 |
2020-10-22 | 508 | 508 | 508 | 508 | 200 | 508 |
2020-10-21 | 506 | 513 | 505 | 513 | 1,700 | 513 |
2020-10-20 | 506 | 506 | 506 | 506 | 300 | 506 |
2020-10-19 | 505 | 505 | 505 | 505 | 3,100 | 505 |
2020-10-16 | - | - | - | 511 | - | 511 |
2020-10-15 | 511 | 511 | 511 | 511 | 100 | 511 |
2020-10-14 | - | - | - | 537 | - | 537 |
2020-10-13 | - | - | - | 537 | - | 537 |
2020-10-12 | - | - | - | 537 | - | 537 |
2020-10-09 | 535 | 537 | 535 | 537 | 600 | 537 |
2020-10-08 | 535 | 535 | 535 | 535 | 100 | 535 |
2020-10-07 | 535 | 535 | 535 | 535 | 100 | 535 |
2020-10-06 | 530 | 530 | 530 | 530 | 100 | 530 |
2020-10-05 | 520 | 520 | 520 | 520 | 600 | 520 |
2020-10-02 | 520 | 520 | 520 | 520 | 1,700 | 520 |
2020-09-30 | - | - | - | 520 | - | 520 |
2020-09-29 | - | - | - | 520 | - | 520 |
2020-09-28 | 520 | 520 | 520 | 520 | 200 | 520 |
2020-09-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
2020-09-24 | - | - | - | 510 | - | 510 |
2020-09-23 | 510 | 510 | 510 | 510 | 300 | 510 |
2020-09-18 | 510 | 510 | 510 | 510 | 100 | 510 |
2020-09-17 | 506 | 506 | 506 | 506 | 800 | 506 |
2020-09-16 | - | - | - | 521 | - | 521 |
2020-09-15 | 521 | 521 | 521 | 521 | 700 | 521 |
2020-09-14 | - | - | - | 521 | - | 521 |
2020-09-11 | 525 | 525 | 521 | 521 | 700 | 521 |
2020-09-10 | 529 | 529 | 521 | 521 | 200 | 521 |
2020-09-09 | 520 | 520 | 520 | 520 | 500 | 520 |
2020-09-08 | - | - | - | 520 | - | 520 |
2020-09-07 | 511 | 520 | 511 | 520 | 200 | 520 |
2020-09-04 | 520 | 520 | 520 | 520 | 200 | 520 |
2020-09-03 | 520 | 520 | 520 | 520 | 500 | 520 |
2020-09-02 | 520 | 520 | 520 | 520 | 200 | 520 |
2020-09-01 | 521 | 521 | 521 | 521 | 300 | 521 |
2020-08-31 | 510 | 511 | 510 | 511 | 500 | 511 |
2020-08-28 | 507 | 514 | 506 | 514 | 600 | 514 |
2020-08-27 | - | - | - | 514 | - | 514 |
2020-08-26 | 525 | 525 | 504 | 514 | 700 | 514 |
2020-08-25 | 517 | 525 | 517 | 525 | 2,700 | 525 |
2020-08-24 | 499 | 499 | 499 | 499 | 100 | 499 |
2020-08-21 | 504 | 504 | 504 | 504 | 100 | 504 |
2020-08-20 | 496 | 496 | 496 | 496 | 200 | 496 |
2020-08-19 | 510 | 510 | 510 | 510 | 200 | 510 |
2020-08-18 | 502 | 510 | 500 | 510 | 900 | 510 |
2020-08-17 | 507 | 507 | 507 | 507 | 200 | 507 |
2020-08-14 | - | - | - | 520 | - | 520 |
2020-08-13 | 520 | 520 | 520 | 520 | 100 | 520 |
2020-08-12 | 502 | 510 | 501 | 510 | 800 | 510 |
2020-08-11 | - | - | - | 508 | - | 508 |
2020-08-07 | 508 | 508 | 508 | 508 | 300 | 508 |
2020-08-06 | 518 | 518 | 518 | 518 | 3,100 | 518 |
2020-08-05 | 518 | 518 | 518 | 518 | 100 | 518 |
2020-08-04 | - | - | - | 503 | - | 503 |
2020-08-03 | 503 | 503 | 503 | 503 | 100 | 503 |
2020-07-31 | 506 | 506 | 498 | 498 | 600 | 498 |
2020-07-30 | - | - | - | 525 | - | 525 |
2020-07-29 | - | - | - | 525 | - | 525 |
2020-07-28 | 525 | 525 | 525 | 525 | 200 | 525 |
2020-07-27 | - | - | - | 525 | - | 525 |
2020-07-22 | 525 | 525 | 525 | 525 | 1,500 | 525 |
2020-07-21 | - | - | - | 525 | - | 525 |
2020-07-20 | 525 | 525 | 525 | 525 | 100 | 525 |
2020-07-17 | 525 | 525 | 525 | 525 | 500 | 525 |
2020-07-16 | - | - | - | 520 | - | 520 |
2020-07-15 | 520 | 520 | 520 | 520 | 100 | 520 |
2020-07-14 | 514 | 517 | 514 | 517 | 300 | 517 |
2020-07-13 | - | - | - | 514 | - | 514 |
2020-07-10 | 514 | 514 | 514 | 514 | 1,200 | 514 |
2020-07-09 | 514 | 514 | 514 | 514 | 100 | 514 |
2020-07-08 | 504 | 515 | 500 | 515 | 2,900 | 515 |
2020-07-07 | 527 | 527 | 490 | 496 | 6,300 | 496 |
2020-07-06 | 550 | 550 | 520 | 535 | 1,700 | 535 |
2020-07-03 | 551 | 551 | 551 | 551 | 500 | 551 |
2020-07-02 | - | - | - | 551 | - | 551 |
2020-07-01 | 529 | 551 | 529 | 551 | 700 | 551 |
2020-06-30 | 530 | 530 | 529 | 529 | 800 | 529 |
2020-06-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
2020-06-26 | 540 | 540 | 540 | 540 | 100 | 540 |
2020-06-25 | 535 | 535 | 535 | 535 | 300 | 535 |
2020-06-24 | - | - | - | 535 | - | 535 |
2020-06-23 | 536 | 536 | 535 | 535 | 200 | 535 |
2020-06-22 | - | - | - | 545 | - | 545 |
2020-06-19 | 543 | 545 | 543 | 545 | 500 | 545 |
2020-06-18 | - | - | - | 529 | - | 529 |
2020-06-17 | 529 | 529 | 529 | 529 | 400 | 529 |
2020-06-16 | - | - | - | 528 | - | 528 |
2020-06-15 | 528 | 528 | 528 | 528 | 600 | 528 |
2020-06-12 | 523 | 524 | 517 | 523 | 700 | 523 |
2020-06-11 | 555 | 555 | 523 | 523 | 1,600 | 523 |
2020-06-10 | 550 | 550 | 550 | 550 | 200 | 550 |
2020-06-09 | 550 | 550 | 550 | 550 | 200 | 550 |
2020-06-08 | 554 | 554 | 550 | 550 | 1,500 | 550 |
2020-06-05 | 514 | 514 | 514 | 514 | 700 | 514 |
2020-06-04 | 513 | 513 | 512 | 513 | 1,700 | 513 |
2020-06-03 | 514 | 514 | 513 | 514 | 400 | 514 |
2020-06-02 | 512 | 512 | 512 | 512 | 5,300 | 512 |
2020-06-01 | 502 | 502 | 502 | 502 | 7,200 | 502 |
2020-05-29 | 510 | 513 | 502 | 502 | 1,100 | 502 |
2020-05-28 | - | - | - | 512 | - | 512 |
2020-05-27 | 510 | 512 | 510 | 512 | 3,100 | 512 |
2020-05-26 | 512 | 512 | 510 | 510 | 500 | 510 |
2020-05-25 | 510 | 513 | 510 | 513 | 200 | 513 |
2020-05-22 | 506 | 506 | 502 | 504 | 800 | 504 |
2020-05-21 | 511 | 512 | 496 | 506 | 4,200 | 506 |
2020-05-20 | 524 | 524 | 508 | 511 | 3,600 | 511 |
2020-05-19 | 532 | 532 | 525 | 525 | 700 | 525 |
2020-05-18 | - | - | - | 532 | - | 532 |
2020-05-15 | - | - | - | 532 | - | 532 |
2020-05-14 | 532 | 532 | 532 | 532 | 700 | 532 |
2020-05-13 | - | - | - | 532 | - | 532 |
2020-05-12 | - | - | - | 532 | - | 532 |
2020-05-11 | 532 | 532 | 532 | 532 | 100 | 532 |
2020-05-08 | 530 | 530 | 530 | 530 | 100 | 530 |
2020-05-07 | - | - | - | 530 | - | 530 |
2020-05-01 | 530 | 530 | 530 | 530 | 900 | 530 |
2020-04-30 | 530 | 530 | 530 | 530 | 200 | 530 |
2020-04-28 | 531 | 532 | 521 | 521 | 4,000 | 521 |
2020-04-27 | 531 | 531 | 531 | 531 | 1,500 | 531 |
2020-04-24 | 532 | 532 | 532 | 532 | 5,200 | 532 |
2020-04-23 | 536 | 540 | 530 | 530 | 1,600 | 530 |
2020-04-22 | - | - | - | 537 | - | 537 |
2020-04-21 | 537 | 537 | 537 | 537 | 100 | 537 |
2020-04-20 | - | - | - | 540 | - | 540 |
2020-04-17 | - | - | - | 540 | - | 540 |
2020-04-16 | - | - | - | 540 | - | 540 |
2020-04-15 | - | - | - | 540 | - | 540 |
2020-04-14 | - | - | - | 540 | - | 540 |
2020-04-13 | - | - | - | 540 | - | 540 |
2020-04-10 | - | - | - | 540 | - | 540 |
2020-04-09 | - | - | - | 540 | - | 540 |
2020-04-08 | 540 | 540 | 540 | 540 | 100 | 540 |
2020-04-07 | - | - | - | 536 | - | 536 |
2020-04-06 | - | - | - | 536 | - | 536 |
2020-04-03 | 544 | 544 | 536 | 536 | 1,000 | 536 |
2020-04-02 | - | - | - | 554 | - | 554 |
2020-04-01 | - | - | - | 554 | - | 554 |
2020-03-31 | 554 | 554 | 554 | 554 | 600 | 554 |
2020-03-30 | 550 | 550 | 550 | 550 | 100 | 550 |
2020-03-27 | 584 | 584 | 584 | 584 | 200 | 584 |
2020-03-26 | 578 | 584 | 578 | 584 | 800 | 584 |
2020-03-25 | 568 | 578 | 568 | 578 | 200 | 578 |
2020-03-24 | 555 | 567 | 555 | 567 | 400 | 567 |
2020-03-23 | - | - | - | 535 | - | 535 |
2020-03-19 | - | - | - | 535 | - | 535 |
2020-03-18 | 535 | 535 | 535 | 535 | 400 | 535 |
2020-03-17 | - | - | - | 555 | - | 555 |
2020-03-16 | - | - | - | 555 | - | 555 |
2020-03-13 | 571 | 571 | 555 | 555 | 700 | 555 |
2020-03-12 | 601 | 601 | 601 | 601 | 300 | 601 |
2020-03-11 | - | - | - | 601 | - | 601 |
2020-03-10 | 649 | 649 | 589 | 601 | 500 | 601 |
2020-03-09 | - | - | - | 649 | - | 649 |
2020-03-06 | 650 | 650 | 649 | 649 | 800 | 649 |
2020-03-05 | 665 | 665 | 664 | 664 | 300 | 664 |
2020-03-04 | 690 | 690 | 662 | 663 | 2,800 | 663 |
2020-03-03 | 699 | 699 | 699 | 699 | 300 | 699 |
2020-03-02 | 658 | 700 | 658 | 699 | 1,500 | 699 |
2020-02-28 | 703 | 703 | 696 | 703 | 1,400 | 703 |
2020-02-27 | 721 | 721 | 704 | 704 | 200 | 704 |
2020-02-26 | 708 | 709 | 708 | 709 | 1,300 | 709 |
2020-02-25 | 712 | 712 | 712 | 712 | 200 | 712 |
2020-02-21 | - | - | - | 712 | - | 712 |
2020-02-20 | - | - | - | 712 | - | 712 |
2020-02-19 | - | - | - | 712 | - | 712 |
2020-02-18 | 720 | 720 | 712 | 712 | 900 | 712 |
2020-02-17 | - | - | - | 730 | - | 730 |
2020-02-14 | 740 | 740 | 720 | 730 | 1,800 | 730 |
2020-02-13 | 755 | 755 | 740 | 740 | 1,800 | 740 |
2020-02-12 | - | - | - | 762 | - | 762 |
2020-02-10 | 756 | 762 | 754 | 762 | 600 | 762 |
2020-02-07 | 765 | 765 | 756 | 756 | 400 | 756 |
2020-02-06 | - | - | - | 769 | - | 769 |
2020-02-05 | 760 | 769 | 760 | 769 | 500 | 769 |
2020-02-04 | 751 | 751 | 751 | 751 | 400 | 751 |
2020-02-03 | 751 | 751 | 751 | 751 | 300 | 751 |
2020-01-31 | - | - | - | 763 | - | 763 |
2020-01-30 | - | - | - | 763 | - | 763 |
2020-01-29 | - | - | - | 763 | - | 763 |
2020-01-28 | 763 | 763 | 763 | 763 | 100 | 763 |
2020-01-27 | 753 | 753 | 753 | 753 | 100 | 753 |
2020-01-24 | - | - | - | 751 | - | 751 |
2020-01-23 | 751 | 751 | 751 | 751 | 4,000 | 751 |
2020-01-22 | - | - | - | 751 | - | 751 |
2020-01-21 | - | - | - | 751 | - | 751 |
2020-01-20 | - | - | - | 751 | - | 751 |
2020-01-17 | - | - | - | 751 | - | 751 |
2020-01-16 | 751 | 751 | 751 | 751 | 100 | 751 |
2020-01-15 | 765 | 765 | 765 | 765 | 100 | 765 |
2020-01-14 | - | - | - | 755 | - | 755 |
2020-01-10 | 773 | 773 | 743 | 755 | 600 | 755 |
2020-01-09 | - | - | - | 773 | - | 773 |
2020-01-08 | - | - | - | 773 | - | 773 |
2020-01-07 | 773 | 773 | 773 | 773 | 4,000 | 773 |
2020-01-06 | - | - | - | 773 | - | 773 |
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