6439 中日本鋳工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 409 | 409 | 409 | 409 | 100 | 409 |
| 2024-12-27 | - | - | - | 401 | - | 401 |
| 2024-12-26 | 416 | 416 | 401 | 401 | 11,600 | 401 |
| 2024-12-25 | 406 | 406 | 403 | 406 | 10,800 | 406 |
| 2024-12-24 | 408 | 410 | 408 | 410 | 10,400 | 410 |
| 2024-12-23 | 408 | 408 | 408 | 408 | 12,100 | 408 |
| 2024-12-20 | 404 | 407 | 404 | 407 | 1,100 | 407 |
| 2024-12-19 | 414 | 414 | 414 | 414 | 200 | 414 |
| 2024-12-18 | 416 | 416 | 415 | 415 | 1,000 | 415 |
| 2024-12-17 | 440 | 440 | 421 | 421 | 300 | 421 |
| 2024-12-16 | 418 | 435 | 418 | 419 | 21,900 | 419 |
| 2024-12-13 | 419 | 419 | 418 | 418 | 300 | 418 |
| 2024-12-12 | 420 | 420 | 420 | 420 | 700 | 420 |
| 2024-12-11 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2024-12-10 | 425 | 425 | 420 | 420 | 2,800 | 420 |
| 2024-12-09 | - | - | - | 424 | - | 424 |
| 2024-12-06 | - | - | - | 424 | - | 424 |
| 2024-12-05 | 424 | 424 | 424 | 424 | 100 | 424 |
| 2024-12-04 | 425 | 429 | 425 | 429 | 900 | 429 |
| 2024-12-03 | 426 | 426 | 426 | 426 | 200 | 426 |
| 2024-12-02 | - | - | - | 439 | - | 439 |
| 2024-11-29 | - | - | - | 439 | - | 439 |
| 2024-11-28 | - | - | - | 439 | - | 439 |
| 2024-11-27 | 439 | 439 | 439 | 439 | 200 | 439 |
| 2024-11-26 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2024-11-25 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2024-11-22 | 426 | 426 | 426 | 426 | 300 | 426 |
| 2024-11-21 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2024-11-20 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2024-11-19 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2024-11-18 | - | - | - | 429 | - | 429 |
| 2024-11-15 | - | - | - | 429 | - | 429 |
| 2024-11-14 | 429 | 429 | 429 | 429 | 300 | 429 |
| 2024-11-13 | 432 | 439 | 429 | 429 | 700 | 429 |
| 2024-11-12 | 432 | 432 | 430 | 432 | 800 | 432 |
| 2024-11-11 | 432 | 432 | 432 | 432 | 300 | 432 |
| 2024-11-08 | 428 | 430 | 427 | 427 | 3,700 | 427 |
| 2024-11-07 | 428 | 447 | 428 | 447 | 300 | 447 |
| 2024-11-06 | - | - | - | 429 | - | 429 |
| 2024-11-05 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2024-11-01 | - | - | - | 429 | - | 429 |
| 2024-10-31 | - | - | - | 429 | - | 429 |
| 2024-10-30 | - | - | - | 429 | - | 429 |
| 2024-10-29 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2024-10-28 | - | - | - | 433 | - | 433 |
| 2024-10-25 | 440 | 440 | 427 | 433 | 500 | 433 |
| 2024-10-24 | 434 | 440 | 434 | 440 | 200 | 440 |
| 2024-10-23 | 434 | 434 | 434 | 434 | 100 | 434 |
| 2024-10-22 | 429 | 429 | 424 | 427 | 800 | 427 |
| 2024-10-21 | 427 | 429 | 427 | 429 | 500 | 429 |
| 2024-10-18 | 430 | 432 | 422 | 432 | 4,500 | 432 |
| 2024-10-17 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2024-10-16 | - | - | - | 436 | - | 436 |
| 2024-10-15 | - | - | - | 436 | - | 436 |
| 2024-10-11 | - | - | - | 436 | - | 436 |
| 2024-10-10 | 434 | 436 | 434 | 436 | 200 | 436 |
| 2024-10-09 | - | - | - | 436 | - | 436 |
| 2024-10-08 | 440 | 440 | 436 | 436 | 300 | 436 |
| 2024-10-07 | - | - | - | 432 | - | 432 |
| 2024-10-04 | 432 | 432 | 432 | 432 | 300 | 432 |
| 2024-10-03 | 433 | 433 | 433 | 433 | 600 | 433 |
| 2024-10-02 | 436 | 439 | 430 | 439 | 1,000 | 439 |
| 2024-10-01 | 430 | 434 | 430 | 434 | 400 | 434 |
| 2024-09-30 | 429 | 430 | 429 | 430 | 400 | 430 |
| 2024-09-27 | 445 | 445 | 429 | 430 | 2,300 | 430 |
| 2024-09-26 | 448 | 448 | 448 | 448 | 300 | 448 |
| 2024-09-25 | 444 | 448 | 444 | 448 | 200 | 448 |
| 2024-09-24 | - | - | - | 444 | - | 444 |
| 2024-09-20 | 444 | 444 | 444 | 444 | 200 | 444 |
| 2024-09-19 | - | - | - | 449 | - | 449 |
| 2024-09-18 | - | - | - | 449 | - | 449 |
| 2024-09-17 | - | - | - | 449 | - | 449 |
| 2024-09-13 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2024-09-12 | - | - | - | 449 | - | 449 |
| 2024-09-11 | - | - | - | 449 | - | 449 |
| 2024-09-10 | 442 | 449 | 442 | 449 | 200 | 449 |
| 2024-09-09 | 442 | 442 | 442 | 442 | 100 | 442 |
| 2024-09-06 | - | - | - | 450 | - | 450 |
| 2024-09-05 | - | - | - | 450 | - | 450 |
| 2024-09-04 | - | - | - | 450 | - | 450 |
| 2024-09-03 | - | - | - | 450 | - | 450 |
| 2024-09-02 | - | - | - | 450 | - | 450 |
| 2024-08-30 | - | - | - | 450 | - | 450 |
| 2024-08-29 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2024-08-28 | 451 | 451 | 451 | 451 | 200 | 451 |
| 2024-08-27 | - | - | - | 456 | - | 456 |
| 2024-08-26 | - | - | - | 456 | - | 456 |
| 2024-08-23 | 456 | 456 | 456 | 456 | 300 | 456 |
| 2024-08-22 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2024-08-21 | - | - | - | 440 | - | 440 |
| 2024-08-20 | - | - | - | 440 | - | 440 |
| 2024-08-19 | - | - | - | 440 | - | 440 |
| 2024-08-16 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2024-08-15 | 438 | 438 | 438 | 438 | 400 | 438 |
| 2024-08-14 | - | - | - | 438 | - | 438 |
| 2024-08-13 | - | - | - | 438 | - | 438 |
| 2024-08-09 | - | - | - | 438 | - | 438 |
| 2024-08-08 | - | - | - | 438 | - | 438 |
| 2024-08-07 | 438 | 438 | 438 | 438 | 200 | 438 |
| 2024-08-06 | 415 | 430 | 413 | 430 | 1,500 | 430 |
| 2024-08-05 | 450 | 450 | 424 | 424 | 900 | 424 |
| 2024-08-02 | 468 | 468 | 450 | 450 | 1,300 | 450 |
| 2024-08-01 | 471 | 471 | 470 | 470 | 300 | 470 |
| 2024-07-31 | 473 | 473 | 470 | 470 | 500 | 470 |
| 2024-07-30 | - | - | - | 479 | - | 479 |
| 2024-07-29 | - | - | - | 479 | - | 479 |
| 2024-07-26 | - | - | - | 479 | - | 479 |
| 2024-07-25 | 479 | 479 | 479 | 479 | 1,800 | 479 |
| 2024-07-24 | - | - | - | 479 | - | 479 |
| 2024-07-23 | - | - | - | 479 | - | 479 |
| 2024-07-22 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2024-07-19 | 476 | 476 | 476 | 476 | 100 | 476 |
| 2024-07-18 | - | - | - | 479 | - | 479 |
| 2024-07-17 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2024-07-16 | - | - | - | 477 | - | 477 |
| 2024-07-12 | 481 | 481 | 477 | 477 | 200 | 477 |
| 2024-07-11 | - | - | - | 481 | - | 481 |
| 2024-07-10 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2024-07-09 | 495 | 495 | 481 | 481 | 800 | 481 |
| 2024-07-08 | - | - | - | 484 | - | 484 |
| 2024-07-05 | 484 | 484 | 484 | 484 | 100 | 484 |
| 2024-07-04 | 487 | 487 | 487 | 487 | 200 | 487 |
| 2024-07-03 | - | - | - | 487 | - | 487 |
| 2024-07-02 | 487 | 487 | 487 | 487 | 100 | 487 |
| 2024-07-01 | 484 | 484 | 484 | 484 | 100 | 484 |
| 2024-06-28 | 478 | 482 | 478 | 482 | 200 | 482 |
| 2024-06-27 | 479 | 479 | 478 | 478 | 1,000 | 478 |
| 2024-06-26 | - | - | - | 476 | - | 476 |
| 2024-06-25 | - | - | - | 476 | - | 476 |
| 2024-06-24 | 477 | 477 | 475 | 475 | 2,500 | 475 |
| 2024-06-21 | 477 | 494 | 477 | 493 | 1,400 | 493 |
| 2024-06-20 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2024-06-19 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2024-06-18 | 477 | 477 | 477 | 477 | 200 | 477 |
| 2024-06-17 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2024-06-14 | - | - | - | 477 | - | 477 |
| 2024-06-13 | 477 | 477 | 477 | 477 | 100 | 477 |
| 2024-06-12 | - | - | - | 477 | - | 477 |
| 2024-06-11 | - | - | - | 477 | - | 477 |
| 2024-06-10 | 476 | 477 | 476 | 477 | 400 | 477 |
| 2024-06-07 | 476 | 476 | 476 | 476 | 100 | 476 |
| 2024-06-06 | 478 | 478 | 478 | 478 | 200 | 478 |
| 2024-06-05 | 478 | 480 | 478 | 480 | 400 | 480 |
| 2024-06-04 | 478 | 478 | 478 | 478 | 200 | 478 |
| 2024-06-03 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2024-05-31 | 476 | 476 | 476 | 476 | 100 | 476 |
| 2024-05-30 | - | - | - | 474 | - | 474 |
| 2024-05-29 | 475 | 475 | 474 | 474 | 200 | 474 |
| 2024-05-28 | 479 | 479 | 474 | 475 | 600 | 475 |
| 2024-05-27 | 473 | 474 | 471 | 474 | 500 | 474 |
| 2024-05-24 | 476 | 476 | 475 | 476 | 700 | 476 |
| 2024-05-23 | - | - | - | 475 | - | 475 |
| 2024-05-22 | 476 | 476 | 475 | 475 | 200 | 475 |
| 2024-05-21 | - | - | - | 479 | - | 479 |
| 2024-05-20 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2024-05-17 | 470 | 477 | 469 | 477 | 1,700 | 477 |
| 2024-05-16 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2024-05-15 | - | - | - | 471 | - | 471 |
| 2024-05-14 | 471 | 471 | 471 | 471 | 500 | 471 |
| 2024-05-13 | 487 | 487 | 468 | 470 | 2,800 | 470 |
| 2024-05-10 | - | - | - | 486 | - | 486 |
| 2024-05-09 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2024-05-08 | 482 | 491 | 482 | 491 | 600 | 491 |
| 2024-05-07 | 482 | 484 | 481 | 481 | 600 | 481 |
| 2024-05-02 | 494 | 494 | 486 | 486 | 200 | 486 |
| 2024-05-01 | 494 | 494 | 494 | 494 | 300 | 494 |
| 2024-04-30 | 484 | 484 | 484 | 484 | 100 | 484 |
| 2024-04-26 | 486 | 486 | 486 | 486 | 400 | 486 |
| 2024-04-25 | 486 | 486 | 486 | 486 | 1,200 | 486 |
| 2024-04-24 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2024-04-23 | - | - | - | 494 | - | 494 |
| 2024-04-22 | 493 | 495 | 493 | 494 | 600 | 494 |
| 2024-04-19 | 494 | 494 | 490 | 490 | 400 | 490 |
| 2024-04-18 | - | - | - | 499 | - | 499 |
| 2024-04-17 | - | - | - | 499 | - | 499 |
| 2024-04-16 | - | - | - | 499 | - | 499 |
| 2024-04-15 | 495 | 499 | 495 | 499 | 300 | 499 |
| 2024-04-12 | 501 | 502 | 501 | 502 | 200 | 502 |
| 2024-04-11 | 492 | 500 | 492 | 500 | 300 | 500 |
| 2024-04-10 | 504 | 504 | 504 | 504 | 200 | 504 |
| 2024-04-09 | - | - | - | 502 | - | 502 |
| 2024-04-08 | 503 | 503 | 502 | 502 | 1,100 | 502 |
| 2024-04-05 | 500 | 507 | 500 | 507 | 400 | 507 |
| 2024-04-04 | - | - | - | 492 | - | 492 |
| 2024-04-03 | 501 | 501 | 492 | 492 | 500 | 492 |
| 2024-04-02 | - | - | - | 501 | - | 501 |
| 2024-04-01 | 501 | 502 | 501 | 501 | 400 | 501 |
| 2024-03-29 | 507 | 510 | 502 | 502 | 2,300 | 502 |
| 2024-03-28 | 496 | 530 | 495 | 506 | 8,800 | 506 |
| 2024-03-27 | 491 | 492 | 491 | 492 | 1,000 | 492 |
| 2024-03-26 | - | - | - | 497 | - | 497 |
| 2024-03-25 | 497 | 497 | 497 | 497 | 400 | 497 |
| 2024-03-22 | 498 | 498 | 498 | 498 | 2,100 | 498 |
| 2024-03-21 | 504 | 504 | 493 | 493 | 400 | 493 |
| 2024-03-19 | 504 | 504 | 504 | 504 | 500 | 504 |
| 2024-03-18 | 491 | 498 | 491 | 498 | 1,100 | 498 |
| 2024-03-15 | 486 | 491 | 486 | 491 | 200 | 491 |
| 2024-03-14 | 490 | 490 | 489 | 489 | 200 | 489 |
| 2024-03-13 | 488 | 488 | 488 | 488 | 300 | 488 |
| 2024-03-12 | - | - | - | 482 | - | 482 |
| 2024-03-11 | 483 | 483 | 482 | 482 | 500 | 482 |
| 2024-03-08 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2024-03-07 | 484 | 492 | 484 | 492 | 400 | 492 |
| 2024-03-06 | - | - | - | 499 | - | 499 |
| 2024-03-05 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2024-03-04 | - | - | - | 499 | - | 499 |
| 2024-03-01 | - | - | - | 499 | - | 499 |
| 2024-02-29 | - | - | - | 499 | - | 499 |
| 2024-02-28 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2024-02-27 | 483 | 486 | 483 | 486 | 200 | 486 |
| 2024-02-26 | 491 | 491 | 481 | 491 | 3,700 | 491 |
| 2024-02-22 | 487 | 487 | 487 | 487 | 100 | 487 |
| 2024-02-21 | 484 | 484 | 484 | 484 | 200 | 484 |
| 2024-02-20 | 481 | 484 | 481 | 484 | 600 | 484 |
| 2024-02-19 | 481 | 481 | 474 | 474 | 800 | 474 |
| 2024-02-16 | 482 | 482 | 474 | 481 | 1,500 | 481 |
| 2024-02-15 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2024-02-14 | 475 | 479 | 470 | 479 | 5,200 | 479 |
| 2024-02-13 | 498 | 500 | 470 | 485 | 8,100 | 485 |
| 2024-02-09 | 499 | 499 | 492 | 494 | 1,000 | 494 |
| 2024-02-08 | 494 | 500 | 494 | 500 | 1,100 | 500 |
| 2024-02-07 | 500 | 500 | 498 | 498 | 200 | 498 |
| 2024-02-06 | 506 | 507 | 500 | 500 | 600 | 500 |
| 2024-02-05 | 507 | 507 | 504 | 507 | 3,500 | 507 |
| 2024-02-02 | 487 | 505 | 484 | 505 | 1,700 | 505 |
| 2024-02-01 | 495 | 495 | 485 | 490 | 6,000 | 490 |
| 2024-01-31 | 494 | 498 | 490 | 498 | 2,400 | 498 |
| 2024-01-30 | 505 | 505 | 490 | 498 | 7,400 | 498 |
| 2024-01-29 | 517 | 517 | 490 | 502 | 6,200 | 502 |
| 2024-01-26 | 503 | 515 | 503 | 507 | 500 | 507 |
| 2024-01-25 | 513 | 520 | 500 | 500 | 2,400 | 500 |
| 2024-01-24 | 516 | 516 | 500 | 514 | 4,400 | 514 |
| 2024-01-23 | 527 | 527 | 526 | 526 | 300 | 526 |
| 2024-01-22 | 528 | 528 | 528 | 528 | 200 | 528 |
| 2024-01-19 | - | - | - | 515 | - | 515 |
| 2024-01-18 | 523 | 529 | 515 | 515 | 1,200 | 515 |
| 2024-01-17 | 526 | 533 | 526 | 533 | 200 | 533 |
| 2024-01-16 | 535 | 535 | 530 | 534 | 3,600 | 534 |
| 2024-01-15 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2024-01-12 | 543 | 550 | 530 | 530 | 700 | 530 |
| 2024-01-11 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2024-01-10 | 530 | 530 | 518 | 529 | 900 | 529 |
| 2024-01-09 | 529 | 529 | 529 | 529 | 500 | 529 |
| 2024-01-05 | - | - | - | 522 | - | 522 |
| 2024-01-04 | 522 | 522 | 522 | 522 | 100 | 522 |
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