6439 中日本鋳工(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 495 | - | 495 |
| 2022-12-29 | - | - | - | 495 | - | 495 |
| 2022-12-28 | 495 | 495 | 495 | 495 | 400 | 495 |
| 2022-12-27 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2022-12-26 | 493 | 498 | 493 | 498 | 1,300 | 498 |
| 2022-12-23 | 498 | 498 | 498 | 498 | 1,100 | 498 |
| 2022-12-22 | - | - | - | 500 | - | 500 |
| 2022-12-21 | - | - | - | 500 | - | 500 |
| 2022-12-20 | 501 | 502 | 500 | 500 | 1,400 | 500 |
| 2022-12-19 | 503 | 503 | 501 | 502 | 700 | 502 |
| 2022-12-16 | 519 | 519 | 501 | 501 | 1,200 | 501 |
| 2022-12-15 | 520 | 521 | 520 | 520 | 400 | 520 |
| 2022-12-14 | 535 | 535 | 515 | 520 | 500 | 520 |
| 2022-12-13 | 524 | 538 | 524 | 535 | 500 | 535 |
| 2022-12-12 | - | - | - | 528 | - | 528 |
| 2022-12-09 | - | - | - | 528 | - | 528 |
| 2022-12-08 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2022-12-07 | 529 | 529 | 529 | 529 | 300 | 529 |
| 2022-12-06 | 542 | 542 | 529 | 529 | 600 | 529 |
| 2022-12-05 | 535 | 542 | 535 | 542 | 200 | 542 |
| 2022-12-02 | - | - | - | 542 | - | 542 |
| 2022-12-01 | - | - | - | 542 | - | 542 |
| 2022-11-30 | - | - | - | 542 | - | 542 |
| 2022-11-29 | - | - | - | 542 | - | 542 |
| 2022-11-28 | - | - | - | 542 | - | 542 |
| 2022-11-25 | 542 | 542 | 542 | 542 | 300 | 542 |
| 2022-11-24 | - | - | - | 542 | - | 542 |
| 2022-11-22 | - | - | - | 542 | - | 542 |
| 2022-11-21 | - | - | - | 542 | - | 542 |
| 2022-11-18 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2022-11-17 | - | - | - | 542 | - | 542 |
| 2022-11-16 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2022-11-15 | - | - | - | 542 | - | 542 |
| 2022-11-14 | - | - | - | 542 | - | 542 |
| 2022-11-11 | - | - | - | 542 | - | 542 |
| 2022-11-10 | - | - | - | 542 | - | 542 |
| 2022-11-09 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2022-11-08 | - | - | - | 546 | - | 546 |
| 2022-11-07 | 546 | 546 | 546 | 546 | 200 | 546 |
| 2022-11-04 | - | - | - | 536 | - | 536 |
| 2022-11-02 | - | - | - | 536 | - | 536 |
| 2022-11-01 | 537 | 537 | 536 | 536 | 200 | 536 |
| 2022-10-31 | - | - | - | 540 | - | 540 |
| 2022-10-28 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2022-10-27 | 534 | 540 | 533 | 540 | 700 | 540 |
| 2022-10-26 | 553 | 553 | 551 | 553 | 700 | 553 |
| 2022-10-25 | 551 | 551 | 551 | 551 | 500 | 551 |
| 2022-10-24 | - | - | - | 550 | - | 550 |
| 2022-10-21 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2022-10-20 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2022-10-19 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2022-10-18 | - | - | - | 550 | - | 550 |
| 2022-10-17 | - | - | - | 550 | - | 550 |
| 2022-10-14 | - | - | - | 550 | - | 550 |
| 2022-10-13 | - | - | - | 550 | - | 550 |
| 2022-10-12 | - | - | - | 550 | - | 550 |
| 2022-10-11 | - | - | - | 550 | - | 550 |
| 2022-10-07 | - | - | - | 550 | - | 550 |
| 2022-10-06 | 568 | 570 | 550 | 550 | 300 | 550 |
| 2022-10-05 | 543 | 553 | 543 | 553 | 300 | 553 |
| 2022-10-04 | - | - | - | 570 | - | 570 |
| 2022-10-03 | - | - | - | 570 | - | 570 |
| 2022-09-30 | - | - | - | 570 | - | 570 |
| 2022-09-29 | - | - | - | 570 | - | 570 |
| 2022-09-28 | - | - | - | 570 | - | 570 |
| 2022-09-27 | - | - | - | 570 | - | 570 |
| 2022-09-26 | - | - | - | 570 | - | 570 |
| 2022-09-22 | - | - | - | 570 | - | 570 |
| 2022-09-21 | - | - | - | 570 | - | 570 |
| 2022-09-20 | - | - | - | 570 | - | 570 |
| 2022-09-16 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2022-09-15 | - | - | - | 565 | - | 565 |
| 2022-09-14 | - | - | - | 565 | - | 565 |
| 2022-09-13 | - | - | - | 565 | - | 565 |
| 2022-09-12 | 565 | 565 | 565 | 565 | 300 | 565 |
| 2022-09-09 | - | - | - | 565 | - | 565 |
| 2022-09-08 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2022-09-07 | - | - | - | 565 | - | 565 |
| 2022-09-06 | - | - | - | 565 | - | 565 |
| 2022-09-05 | - | - | - | 565 | - | 565 |
| 2022-09-02 | - | - | - | 565 | - | 565 |
| 2022-09-01 | - | - | - | 565 | - | 565 |
| 2022-08-31 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2022-08-30 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2022-08-29 | 560 | 580 | 560 | 580 | 500 | 580 |
| 2022-08-26 | - | - | - | 600 | - | 600 |
| 2022-08-25 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2022-08-24 | - | - | - | 600 | - | 600 |
| 2022-08-23 | - | - | - | 605 | - | 605 |
| 2022-08-22 | - | - | - | 605 | - | 605 |
| 2022-08-19 | 605 | 605 | 605 | 605 | 300 | 605 |
| 2022-08-18 | - | - | - | 605 | - | 605 |
| 2022-08-17 | - | - | - | 605 | - | 605 |
| 2022-08-16 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2022-08-15 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2022-08-12 | 610 | 610 | 606 | 606 | 1,900 | 606 |
| 2022-08-10 | - | - | - | 610 | - | 610 |
| 2022-08-09 | 610 | 610 | 610 | 610 | 400 | 610 |
| 2022-08-08 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2022-08-05 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2022-08-04 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2022-08-03 | 615 | 615 | 610 | 610 | 500 | 610 |
| 2022-08-02 | 615 | 615 | 615 | 615 | 300 | 615 |
| 2022-08-01 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2022-07-29 | - | - | - | 615 | - | 615 |
| 2022-07-28 | 624 | 624 | 615 | 615 | 1,900 | 615 |
| 2022-07-27 | 621 | 624 | 621 | 624 | 200 | 624 |
| 2022-07-26 | 611 | 615 | 611 | 615 | 200 | 615 |
| 2022-07-25 | 610 | 616 | 610 | 611 | 700 | 611 |
| 2022-07-22 | 590 | 600 | 590 | 600 | 3,300 | 600 |
| 2022-07-21 | - | - | - | 585 | - | 585 |
| 2022-07-20 | 585 | 586 | 585 | 585 | 400 | 585 |
| 2022-07-19 | 590 | 590 | 585 | 585 | 300 | 585 |
| 2022-07-15 | 587 | 597 | 587 | 592 | 400 | 592 |
| 2022-07-14 | 590 | 619 | 587 | 587 | 1,800 | 587 |
| 2022-07-13 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2022-07-12 | - | - | - | 564 | - | 564 |
| 2022-07-11 | 565 | 566 | 564 | 564 | 500 | 564 |
| 2022-07-08 | - | - | - | 559 | - | 559 |
| 2022-07-07 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2022-07-06 | 566 | 566 | 557 | 557 | 600 | 557 |
| 2022-07-05 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2022-07-04 | 560 | 560 | 556 | 556 | 300 | 556 |
| 2022-07-01 | 560 | 560 | 560 | 560 | 600 | 560 |
| 2022-06-30 | 530 | 555 | 530 | 555 | 300 | 555 |
| 2022-06-29 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2022-06-28 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2022-06-27 | - | - | - | 550 | - | 550 |
| 2022-06-24 | 548 | 550 | 548 | 550 | 400 | 550 |
| 2022-06-23 | 549 | 550 | 548 | 548 | 600 | 548 |
| 2022-06-22 | 548 | 548 | 545 | 545 | 300 | 545 |
| 2022-06-21 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2022-06-20 | - | - | - | 530 | - | 530 |
| 2022-06-17 | 531 | 531 | 530 | 530 | 300 | 530 |
| 2022-06-16 | - | - | - | 531 | - | 531 |
| 2022-06-15 | 531 | 531 | 531 | 531 | 200 | 531 |
| 2022-06-14 | - | - | - | 531 | - | 531 |
| 2022-06-13 | - | - | - | 531 | - | 531 |
| 2022-06-10 | 533 | 533 | 531 | 531 | 600 | 531 |
| 2022-06-09 | - | - | - | 531 | - | 531 |
| 2022-06-08 | - | - | - | 531 | - | 531 |
| 2022-06-07 | - | - | - | 531 | - | 531 |
| 2022-06-06 | 549 | 549 | 528 | 531 | 600 | 531 |
| 2022-06-03 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2022-06-02 | 529 | 529 | 529 | 529 | 200 | 529 |
| 2022-06-01 | 529 | 529 | 529 | 529 | 400 | 529 |
| 2022-05-31 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2022-05-30 | 513 | 513 | 513 | 513 | 400 | 513 |
| 2022-05-27 | 513 | 513 | 513 | 513 | 300 | 513 |
| 2022-05-26 | 512 | 512 | 512 | 512 | 400 | 512 |
| 2022-05-25 | 514 | 514 | 514 | 514 | 600 | 514 |
| 2022-05-24 | 515 | 515 | 515 | 515 | 500 | 515 |
| 2022-05-23 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2022-05-20 | 514 | 514 | 514 | 514 | 300 | 514 |
| 2022-05-19 | 514 | 514 | 514 | 514 | 200 | 514 |
| 2022-05-18 | 516 | 516 | 514 | 514 | 200 | 514 |
| 2022-05-17 | - | - | - | 514 | - | 514 |
| 2022-05-16 | - | - | - | 514 | - | 514 |
| 2022-05-13 | - | - | - | 514 | - | 514 |
| 2022-05-12 | - | - | - | 514 | - | 514 |
| 2022-05-11 | - | - | - | 514 | - | 514 |
| 2022-05-10 | - | - | - | 514 | - | 514 |
| 2022-05-09 | - | - | - | 514 | - | 514 |
| 2022-05-06 | 514 | 514 | 514 | 514 | 100 | 514 |
| 2022-05-02 | - | - | - | 514 | - | 514 |
| 2022-04-28 | 514 | 514 | 514 | 514 | 100 | 514 |
| 2022-04-27 | - | - | - | 514 | - | 514 |
| 2022-04-26 | - | - | - | 514 | - | 514 |
| 2022-04-25 | 514 | 514 | 514 | 514 | 500 | 514 |
| 2022-04-22 | 514 | 514 | 514 | 514 | 100 | 514 |
| 2022-04-21 | 514 | 514 | 514 | 514 | 200 | 514 |
| 2022-04-20 | - | - | - | 512 | - | 512 |
| 2022-04-19 | 514 | 514 | 512 | 512 | 400 | 512 |
| 2022-04-18 | - | - | - | 514 | - | 514 |
| 2022-04-15 | - | - | - | 514 | - | 514 |
| 2022-04-14 | - | - | - | 514 | - | 514 |
| 2022-04-13 | - | - | - | 514 | - | 514 |
| 2022-04-12 | - | - | - | 514 | - | 514 |
| 2022-04-11 | 514 | 514 | 514 | 514 | 500 | 514 |
| 2022-04-08 | 513 | 514 | 513 | 514 | 500 | 514 |
| 2022-04-07 | 512 | 512 | 512 | 512 | 300 | 512 |
| 2022-04-06 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2022-04-05 | 512 | 512 | 512 | 512 | 200 | 512 |
| 2022-04-04 | 510 | 510 | 507 | 507 | 200 | 507 |
| 2022-04-01 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2022-03-31 | 510 | 510 | 510 | 510 | 400 | 510 |
| 2022-03-30 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2022-03-29 | - | - | - | 524 | - | 524 |
| 2022-03-28 | 524 | 524 | 524 | 524 | 200 | 524 |
| 2022-03-25 | 524 | 524 | 524 | 524 | 300 | 524 |
| 2022-03-24 | 521 | 521 | 521 | 521 | 200 | 521 |
| 2022-03-23 | 521 | 521 | 521 | 521 | 300 | 521 |
| 2022-03-22 | 521 | 521 | 521 | 521 | 200 | 521 |
| 2022-03-18 | 521 | 521 | 521 | 521 | 400 | 521 |
| 2022-03-17 | 520 | 520 | 520 | 520 | 1,300 | 520 |
| 2022-03-16 | - | - | - | 520 | - | 520 |
| 2022-03-15 | - | - | - | 520 | - | 520 |
| 2022-03-14 | - | - | - | 520 | - | 520 |
| 2022-03-11 | - | - | - | 520 | - | 520 |
| 2022-03-10 | - | - | - | 520 | - | 520 |
| 2022-03-09 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2022-03-08 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2022-03-07 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2022-03-04 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2022-03-03 | 519 | 520 | 519 | 520 | 400 | 520 |
| 2022-03-02 | 519 | 519 | 519 | 519 | 300 | 519 |
| 2022-03-01 | 518 | 518 | 518 | 518 | 100 | 518 |
| 2022-02-28 | 518 | 518 | 518 | 518 | 600 | 518 |
| 2022-02-25 | 520 | 520 | 518 | 518 | 500 | 518 |
| 2022-02-24 | 515 | 515 | 510 | 510 | 800 | 510 |
| 2022-02-22 | 510 | 510 | 510 | 510 | 800 | 510 |
| 2022-02-21 | - | - | - | 503 | - | 503 |
| 2022-02-18 | 503 | 503 | 503 | 503 | 200 | 503 |
| 2022-02-17 | - | - | - | 500 | - | 500 |
| 2022-02-16 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2022-02-15 | 507 | 507 | 499 | 499 | 500 | 499 |
| 2022-02-14 | 497 | 507 | 497 | 507 | 400 | 507 |
| 2022-02-10 | 513 | 513 | 513 | 513 | 200 | 513 |
| 2022-02-09 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2022-02-08 | 513 | 513 | 512 | 512 | 200 | 512 |
| 2022-02-07 | - | - | - | 510 | - | 510 |
| 2022-02-04 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2022-02-03 | - | - | - | 500 | - | 500 |
| 2022-02-02 | 500 | 500 | 500 | 500 | 3,100 | 500 |
| 2022-02-01 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2022-01-31 | - | - | - | 507 | - | 507 |
| 2022-01-28 | - | - | - | 507 | - | 507 |
| 2022-01-27 | - | - | - | 507 | - | 507 |
| 2022-01-26 | - | - | - | 507 | - | 507 |
| 2022-01-25 | 507 | 507 | 507 | 507 | 200 | 507 |
| 2022-01-24 | - | - | - | 507 | - | 507 |
| 2022-01-21 | - | - | - | 507 | - | 507 |
| 2022-01-20 | 507 | 507 | 507 | 507 | 100 | 507 |
| 2022-01-19 | 493 | 507 | 493 | 507 | 2,100 | 507 |
| 2022-01-18 | - | - | - | 500 | - | 500 |
| 2022-01-17 | - | - | - | 500 | - | 500 |
| 2022-01-14 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2022-01-13 | 495 | 495 | 495 | 495 | 1,500 | 495 |
| 2022-01-12 | 495 | 495 | 495 | 495 | 300 | 495 |
| 2022-01-11 | 499 | 499 | 491 | 499 | 3,700 | 499 |
| 2022-01-07 | 499 | 499 | 499 | 499 | 600 | 499 |
| 2022-01-06 | 505 | 505 | 498 | 498 | 200 | 498 |
| 2022-01-05 | 504 | 504 | 504 | 504 | 300 | 504 |
| 2022-01-04 | 504 | 504 | 501 | 504 | 300 | 504 |
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
