1. HOME >
  2. 株価時系列 >
  3. 6439 >
  4. 2021年

6439 中日本鋳工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304925004915006,300500
2021-12-29510510510510100510
2021-12-28508508507507200507
2021-12-275105105085084,600508
2021-12-24508508508508300508
2021-12-235055055055051,100505
2021-12-22510510510510200510
2021-12-21532532520520400520
2021-12-20---512-512
2021-12-17---512-512
2021-12-165255255125124,200512
2021-12-15527527525525200525
2021-12-14535535525525300525
2021-12-13542542542542200542
2021-12-10---542-542
2021-12-09---542-542
2021-12-08545545542542200542
2021-12-07541542536542400542
2021-12-06537537537537100537
2021-12-03---541-541
2021-12-02541541541541100541
2021-12-01---541-541
2021-11-30543543541541700541
2021-11-29541541541541100541
2021-11-26---534-534
2021-11-25---534-534
2021-11-24---534-534
2021-11-22---534-534
2021-11-19---534-534
2021-11-18536536534534200534
2021-11-17---541-541
2021-11-16565565541541200541
2021-11-15540545540545300545
2021-11-12568568540540700540
2021-11-11---556-556
2021-11-10---556-556
2021-11-09556556556556100556
2021-11-08564574564574300574
2021-11-05554559554559600559
2021-11-04554554554554100554
2021-11-02---553-553
2021-11-01---553-553
2021-10-29---553-553
2021-10-28---553-553
2021-10-27553553553553300553
2021-10-26553553553553100553
2021-10-25---552-552
2021-10-22552552552552100552
2021-10-21550550550550200550
2021-10-20---550-550
2021-10-19550550550550400550
2021-10-18---550-550
2021-10-15550550550550100550
2021-10-14575575575575100575
2021-10-13---558-558
2021-10-12---558-558
2021-10-11---558-558
2021-10-08558558558558200558
2021-10-07---558-558
2021-10-06---558-558
2021-10-05557561544558500558
2021-10-04560560542542300542
2021-10-01---575-575
2021-09-30575575575575700575
2021-09-29585585585585100585
2021-09-28---558-558
2021-09-27---558-558
2021-09-24---558-558
2021-09-22567567558558200558
2021-09-21567567567567100567
2021-09-17573573571571300571
2021-09-16572572572572100572
2021-09-15571571571571300571
2021-09-145716005715862,800586
2021-09-135705755705751,100575
2021-09-10570570570570300570
2021-09-09570570570570600570
2021-09-08565565565565400565
2021-09-075685725655651,300565
2021-09-06---546-546
2021-09-03537546537546600546
2021-09-02556556537537200537
2021-09-01---556-556
2021-08-31556556556556100556
2021-08-30555555555555100555
2021-08-27---546-546
2021-08-26550550546546200546
2021-08-25545545545545100545
2021-08-24---544-544
2021-08-23---544-544
2021-08-20531544531544400544
2021-08-19536536536536100536
2021-08-18535535535535600535
2021-08-17555555543543400543
2021-08-16552552552552100552
2021-08-13551551551551400551
2021-08-12548560548560200560
2021-08-11---550-550
2021-08-105595725505501,200550
2021-08-06---555-555
2021-08-05555555555555100555
2021-08-04555555555555200555
2021-08-035505535505521,100552
2021-08-02532546532540800540
2021-07-30560560550550700550
2021-07-295545605535602,500560
2021-07-28550553550553200553
2021-07-27---528-528
2021-07-26---528-528
2021-07-21---528-528
2021-07-20528528528528100528
2021-07-195315315315311,900531
2021-07-16---530-530
2021-07-15535535530530300530
2021-07-14---531-531
2021-07-13540540531531300531
2021-07-12547547547547100547
2021-07-09537537537537900537
2021-07-08537537537537100537
2021-07-07539539529529200529
2021-07-06541541541541700541
2021-07-05539541539541300541
2021-07-02532532532532100532
2021-07-01---522-522
2021-06-30---522-522
2021-06-29---522-522
2021-06-28---522-522
2021-06-25---522-522
2021-06-24522522522522100522
2021-06-23---522-522
2021-06-22522522522522200522
2021-06-21---530-530
2021-06-18528530528530700530
2021-06-17527527527527100527
2021-06-16530530530530500530
2021-06-15535535535535300535
2021-06-14530539530539200539
2021-06-11---539-539
2021-06-10539539539539200539
2021-06-09543543539539400539
2021-06-08---515-515
2021-06-07---515-515
2021-06-045155155155151,000515
2021-06-03513513513513100513
2021-06-02510519507519600519
2021-06-01---514-514
2021-05-31---514-514
2021-05-28514514514514200514
2021-05-27---514-514
2021-05-26514514514514100514
2021-05-25514514514514200514
2021-05-24517517513513200513
2021-05-21518518511512300512
2021-05-20526526506510900510
2021-05-19---518-518
2021-05-18---518-518
2021-05-17519519518518200518
2021-05-14521521520520200520
2021-05-13---518-518
2021-05-12518518518518100518
2021-05-11538538538538100538
2021-05-10525525525525200525
2021-05-07525525525525100525
2021-05-06535535535535200535
2021-04-30---528-528
2021-04-28528528528528100528
2021-04-27---518-518
2021-04-26---518-518
2021-04-235185185185182,100518
2021-04-22512518512518200518
2021-04-215215215105102,100510
2021-04-20---529-529
2021-04-19522529522529600529
2021-04-165285325285322,300532
2021-04-15546546546546300546
2021-04-14538538526536300536
2021-04-13540540530530400530
2021-04-12540540540540100540
2021-04-095455455325322,100532
2021-04-08---545-545
2021-04-07545545545545600545
2021-04-06547547547547300547
2021-04-05530530530530100530
2021-04-02530530530530100530
2021-04-01530536530536200536
2021-03-31532532532532100532
2021-03-305305305305302,600530
2021-03-29526533526533200533
2021-03-26541550541541500541
2021-03-25552552545545400545
2021-03-24---553-553
2021-03-23---553-553
2021-03-225495535495534,100553
2021-03-19549549549549100549
2021-03-18---545-545
2021-03-17---545-545
2021-03-165455455455451,100545
2021-03-15542544542544300544
2021-03-12542542542542300542
2021-03-11540540540540100540
2021-03-10540540535535300535
2021-03-095325355325352,200535
2021-03-08---530-530
2021-03-055215305215301,900530
2021-03-045115185115181,800518
2021-03-03525529525529700529
2021-03-02---519-519
2021-03-01519519519519100519
2021-02-265425425195192,300519
2021-02-25542542542542100542
2021-02-24517517517517100517
2021-02-22516516516516100516
2021-02-19---539-539
2021-02-18---539-539
2021-02-17---539-539
2021-02-16---539-539
2021-02-15538539538539200539
2021-02-125395395395391,900539
2021-02-10539539539539200539
2021-02-09539539539539400539
2021-02-085305385305383,000538
2021-02-05506506506506400506
2021-02-04---508-508
2021-02-03508508508508700508
2021-02-02508508508508600508
2021-02-01505507505507900507
2021-01-29508508507507400507
2021-01-28520520520520100520
2021-01-27---520-520
2021-01-26---520-520
2021-01-25514520514520500520
2021-01-22---514-514
2021-01-21---514-514
2021-01-20---514-514
2021-01-19---514-514
2021-01-18---514-514
2021-01-15507514507514600514
2021-01-145155155155151,500515
2021-01-13508508508508100508
2021-01-12505505505505100505
2021-01-085065075055071,400507
2021-01-07510510510510200510
2021-01-06507507507507200507
2021-01-055135135135132,700513
2021-01-04514514514514100514

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