中日本鋳工(6439)の株価時系列情報
中日本鋳工(6439)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/10 | 385 | 385 | 384 | 384 | 1,000 |
| 2025/06/09 | 391 | 391 | 391 | 391 | 300 |
| 2025/06/06 | 379 | 384 | 379 | 384 | 1,000 |
| 2025/06/05 | 385 | 391 | 385 | 391 | 300 |
| 2025/06/04 | 384 | 384 | 384 | 384 | 100 |
| 2025/06/03 | 382 | 382 | 370 | 370 | 1,800 |
| 2025/06/02 | 382 | 382 | 382 | 382 | 100 |
| 2025/05/27 | 382 | 382 | 381 | 381 | 700 |
| 2025/05/22 | 381 | 381 | 381 | 381 | 100 |
| 2025/05/21 | 381 | 381 | 381 | 381 | 100 |
| 2025/05/16 | 381 | 381 | 381 | 381 | 300 |
| 2025/05/14 | 382 | 382 | 380 | 381 | 800 |
| 2025/05/13 | 388 | 388 | 381 | 381 | 200 |
| 2025/05/09 | 382 | 382 | 382 | 382 | 100 |
| 2025/05/08 | 381 | 382 | 381 | 382 | 1,100 |
| 2025/05/07 | 381 | 381 | 381 | 381 | 1,000 |
| 2025/05/02 | 382 | 382 | 380 | 380 | 700 |
| 2025/04/24 | 389 | 390 | 389 | 390 | 400 |
| 2025/04/23 | 385 | 385 | 385 | 385 | 100 |
| 2025/04/22 | 372 | 378 | 372 | 378 | 2,000 |
| 2025/04/21 | 379 | 387 | 379 | 387 | 200 |
| 2025/04/15 | 392 | 392 | 392 | 392 | 300 |
| 2025/04/14 | 368 | 384 | 368 | 384 | 200 |
| 2025/04/04 | 395 | 395 | 392 | 392 | 300 |
| 2025/04/03 | 396 | 396 | 396 | 396 | 100 |
| 2025/04/02 | 397 | 400 | 397 | 397 | 1,200 |
| 2025/04/01 | 408 | 408 | 408 | 408 | 100 |
| 2025/03/31 | 401 | 401 | 400 | 400 | 2,800 |
| 2025/03/28 | 400 | 400 | 400 | 400 | 100 |
| 2025/03/27 | 400 | 400 | 400 | 400 | 200 |
| 2025/03/26 | 399 | 399 | 399 | 399 | 100 |
| 2025/03/18 | 390 | 390 | 390 | 390 | 100 |
| 2025/03/17 | 390 | 390 | 390 | 390 | 1,400 |
| 2025/03/04 | 396 | 396 | 396 | 396 | 100 |
| 2025/02/27 | 396 | 396 | 396 | 396 | 1,300 |
| 2025/02/26 | 396 | 398 | 396 | 398 | 3,600 |
| 2025/02/25 | 398 | 398 | 398 | 398 | 200 |
| 2025/02/21 | 397 | 398 | 397 | 398 | 2,000 |
| 2025/02/20 | 397 | 397 | 397 | 397 | 100 |
| 2025/02/17 | 397 | 397 | 397 | 397 | 100 |
| 2025/02/14 | 395 | 398 | 390 | 398 | 1,400 |
| 2025/02/12 | 391 | 395 | 391 | 395 | 200 |
| 2025/02/10 | 394 | 395 | 394 | 395 | 3,500 |
| 2025/02/06 | 394 | 395 | 394 | 394 | 300 |
| 2025/02/05 | 394 | 400 | 394 | 400 | 5,100 |
| 2025/02/04 | 394 | 394 | 394 | 394 | 1,100 |
| 2025/02/03 | 395 | 400 | 395 | 400 | 2,100 |
| 2025/01/31 | 400 | 400 | 400 | 400 | 1,000 |
| 2025/01/30 | 398 | 398 | 398 | 398 | 200 |
| 2025/01/29 | 395 | 409 | 395 | 409 | 3,200 |
| 2025/01/28 | 400 | 400 | 395 | 395 | 200 |
| 2025/01/24 | 395 | 395 | 395 | 395 | 200 |
| 2025/01/23 | 395 | 395 | 395 | 395 | 300 |
| 2025/01/22 | 400 | 400 | 400 | 400 | 1,500 |
| 2025/01/21 | 402 | 402 | 402 | 402 | 100 |
| 2025/01/20 | 402 | 402 | 402 | 402 | 100 |
| 2025/01/14 | 409 | 409 | 409 | 409 | 200 |
| 2025/01/06 | 409 | 409 | 409 | 409 | 100 |
| 2024/12/30 | 409 | 409 | 409 | 409 | 100 |
| 2024/12/26 | 416 | 416 | 401 | 401 | 11,600 |
| 2024/12/25 | 406 | 406 | 403 | 406 | 10,800 |
| 2024/12/24 | 408 | 410 | 408 | 410 | 10,400 |
| 2024/12/23 | 408 | 408 | 408 | 408 | 12,100 |
| 2024/12/20 | 404 | 407 | 404 | 407 | 1,100 |
| 2024/12/19 | 414 | 414 | 414 | 414 | 200 |
| 2024/12/18 | 416 | 416 | 415 | 415 | 1,000 |
| 2024/12/17 | 440 | 440 | 421 | 421 | 300 |
| 2024/12/16 | 418 | 435 | 418 | 419 | 21,900 |
| 2024/12/13 | 419 | 419 | 418 | 418 | 300 |
| 2024/12/12 | 420 | 420 | 420 | 420 | 700 |
| 2024/12/11 | 420 | 420 | 420 | 420 | 6,000 |
| 2024/12/10 | 425 | 425 | 420 | 420 | 2,800 |
| 2024/12/05 | 424 | 424 | 424 | 424 | 100 |
| 2024/12/04 | 425 | 429 | 425 | 429 | 900 |
| 2024/12/03 | 426 | 426 | 426 | 426 | 200 |
| 2024/11/27 | 439 | 439 | 439 | 439 | 200 |
| 2024/11/26 | 439 | 439 | 439 | 439 | 100 |
| 2024/11/25 | 427 | 427 | 427 | 427 | 100 |
| 2024/11/22 | 426 | 426 | 426 | 426 | 300 |
| 2024/11/21 | 429 | 429 | 429 | 429 | 100 |
| 2024/11/20 | 427 | 427 | 427 | 427 | 100 |
| 2024/11/19 | 427 | 427 | 427 | 427 | 100 |
| 2024/11/14 | 429 | 429 | 429 | 429 | 300 |
| 2024/11/13 | 432 | 439 | 429 | 429 | 700 |
| 2024/11/12 | 432 | 432 | 430 | 432 | 800 |
| 2024/11/11 | 432 | 432 | 432 | 432 | 300 |
| 2024/11/08 | 428 | 430 | 427 | 428 | 3,800 |
| 2024/11/07 | 428 | 447 | 428 | 447 | 300 |
| 2024/11/05 | 429 | 429 | 429 | 429 | 100 |
| 2024/10/29 | 429 | 429 | 429 | 429 | 100 |
| 2024/10/25 | 440 | 440 | 427 | 433 | 500 |
| 2024/10/24 | 434 | 440 | 434 | 440 | 200 |
| 2024/10/23 | 434 | 434 | 434 | 434 | 100 |
| 2024/10/22 | 429 | 429 | 424 | 427 | 800 |
| 2024/10/21 | 427 | 429 | 427 | 429 | 500 |
| 2024/10/18 | 430 | 434 | 422 | 434 | 4,600 |
| 2024/10/17 | 439 | 439 | 439 | 439 | 1,000 |
| 2024/10/10 | 434 | 436 | 434 | 436 | 200 |
| 2024/10/08 | 440 | 440 | 436 | 436 | 300 |
| 2024/10/04 | 432 | 432 | 432 | 432 | 300 |
| 2024/10/03 | 433 | 433 | 433 | 433 | 600 |
| 2024/10/02 | 436 | 439 | 430 | 439 | 1,000 |
| 2024/10/01 | 430 | 434 | 430 | 434 | 400 |
| 2024/09/30 | 429 | 430 | 429 | 430 | 400 |
| 2024/09/27 | 445 | 445 | 429 | 429 | 2,400 |
| 2024/09/26 | 448 | 448 | 448 | 448 | 300 |
| 2024/09/25 | 444 | 448 | 444 | 448 | 200 |
| 2024/09/20 | 444 | 444 | 444 | 444 | 200 |
| 2024/09/13 | 449 | 449 | 449 | 449 | 100 |
| 2024/09/10 | 442 | 449 | 442 | 449 | 200 |
| 2024/09/09 | 442 | 442 | 442 | 442 | 100 |
| 2024/08/29 | 450 | 450 | 450 | 450 | 200 |
| 2024/08/28 | 451 | 451 | 451 | 451 | 200 |
| 2024/08/23 | 456 | 456 | 456 | 456 | 300 |
| 2024/08/22 | 456 | 456 | 456 | 456 | 100 |
| 2024/08/16 | 440 | 440 | 440 | 440 | 400 |
| 2024/08/15 | 438 | 438 | 438 | 438 | 400 |
| 2024/08/07 | 438 | 438 | 438 | 438 | 200 |
| 2024/08/06 | 415 | 430 | 413 | 430 | 1,500 |
| 2024/08/05 | 450 | 450 | 424 | 424 | 900 |
| 2024/08/02 | 468 | 468 | 450 | 450 | 1,300 |
| 2024/08/01 | 471 | 471 | 470 | 470 | 300 |
| 2024/07/31 | 473 | 473 | 470 | 470 | 500 |
| 2024/07/25 | 479 | 479 | 479 | 479 | 1,800 |
| 2024/07/22 | 479 | 479 | 479 | 479 | 100 |
| 2024/07/19 | 476 | 476 | 476 | 476 | 100 |
| 2024/07/17 | 479 | 479 | 479 | 479 | 100 |
| 2024/07/12 | 481 | 481 | 477 | 477 | 200 |
| 2024/07/10 | 481 | 481 | 481 | 481 | 2,000 |
| 2024/07/09 | 495 | 495 | 481 | 481 | 800 |
| 2024/07/05 | 484 | 484 | 484 | 484 | 100 |
| 2024/07/04 | 487 | 487 | 487 | 487 | 200 |
| 2024/07/02 | 487 | 487 | 487 | 487 | 100 |
| 2024/07/01 | 484 | 484 | 484 | 484 | 100 |
| 2024/06/28 | 478 | 482 | 478 | 482 | 200 |
| 2024/06/27 | 479 | 479 | 478 | 478 | 1,000 |
| 2024/06/24 | 477 | 477 | 475 | 476 | 2,600 |
| 2024/06/21 | 477 | 494 | 477 | 493 | 1,400 |
| 2024/06/20 | 476 | 476 | 476 | 476 | 200 |
| 2024/06/19 | 475 | 475 | 475 | 475 | 100 |
| 2024/06/18 | 477 | 477 | 477 | 477 | 200 |
| 2024/06/17 | 476 | 476 | 476 | 476 | 200 |
| 2024/06/13 | 477 | 477 | 477 | 477 | 100 |
| 2024/06/10 | 476 | 477 | 476 | 477 | 400 |
| 2024/06/07 | 476 | 476 | 476 | 476 | 100 |
| 2024/06/06 | 478 | 478 | 478 | 478 | 200 |
| 2024/06/05 | 478 | 485 | 478 | 485 | 500 |
| 2024/06/04 | 478 | 478 | 478 | 478 | 200 |
| 2024/06/03 | 476 | 476 | 476 | 476 | 200 |
| 2024/05/31 | 476 | 476 | 476 | 476 | 100 |
| 2024/05/29 | 475 | 475 | 474 | 474 | 200 |
| 2024/05/28 | 479 | 479 | 474 | 475 | 600 |
| 2024/05/27 | 473 | 474 | 471 | 474 | 500 |
| 2024/05/24 | 476 | 476 | 475 | 476 | 700 |
| 2024/05/22 | 476 | 476 | 475 | 475 | 200 |
| 2024/05/20 | 479 | 479 | 479 | 479 | 100 |
| 2024/05/17 | 470 | 477 | 469 | 477 | 1,700 |
| 2024/05/16 | 471 | 471 | 471 | 471 | 100 |
| 2024/05/14 | 471 | 471 | 471 | 471 | 500 |
| 2024/05/13 | 487 | 487 | 468 | 470 | 2,800 |
| 2024/05/09 | 485 | 486 | 485 | 486 | 200 |
| 2024/05/08 | 482 | 491 | 482 | 491 | 600 |
| 2024/05/07 | 482 | 484 | 481 | 481 | 600 |
| 2024/05/02 | 494 | 494 | 486 | 486 | 200 |
| 2024/05/01 | 494 | 494 | 494 | 494 | 300 |
| 2024/04/30 | 484 | 484 | 484 | 484 | 100 |
| 2024/04/26 | 486 | 486 | 486 | 486 | 400 |
| 2024/04/25 | 486 | 486 | 486 | 486 | 1,200 |
| 2024/04/24 | 492 | 492 | 492 | 492 | 100 |
| 2024/04/22 | 493 | 495 | 493 | 494 | 1,300 |
| 2024/04/19 | 494 | 494 | 490 | 490 | 400 |
| 2024/04/15 | 495 | 499 | 495 | 499 | 300 |
| 2024/04/12 | 501 | 502 | 501 | 502 | 200 |
| 2024/04/11 | 492 | 500 | 492 | 500 | 300 |
| 2024/04/10 | 504 | 504 | 504 | 504 | 200 |
| 2024/04/08 | 503 | 503 | 502 | 502 | 1,100 |
| 2024/04/05 | 500 | 507 | 500 | 507 | 400 |
| 2024/04/03 | 501 | 501 | 492 | 492 | 500 |
| 2024/04/01 | 501 | 502 | 501 | 501 | 400 |
| 2024/03/29 | 507 | 510 | 502 | 502 | 2,300 |
| 2024/03/28 | 496 | 530 | 495 | 506 | 8,800 |
| 2024/03/27 | 491 | 493 | 491 | 492 | 1,300 |
| 2024/03/25 | 497 | 497 | 497 | 497 | 400 |
| 2024/03/22 | 498 | 498 | 498 | 498 | 2,100 |
| 2024/03/21 | 504 | 504 | 493 | 493 | 400 |
| 2024/03/19 | 504 | 504 | 504 | 504 | 500 |
| 2024/03/18 | 491 | 498 | 491 | 498 | 1,100 |
| 2024/03/15 | 486 | 491 | 486 | 491 | 200 |
| 2024/03/14 | 490 | 490 | 489 | 489 | 200 |
| 2024/03/13 | 488 | 488 | 488 | 488 | 300 |
| 2024/03/11 | 483 | 483 | 482 | 482 | 500 |
| 2024/03/08 | 488 | 488 | 488 | 488 | 100 |
| 2024/03/07 | 484 | 492 | 484 | 492 | 400 |
| 2024/03/05 | 499 | 499 | 499 | 499 | 200 |
| 2024/02/28 | 499 | 499 | 499 | 499 | 200 |
| 2024/02/27 | 483 | 486 | 483 | 486 | 200 |
| 2024/02/26 | 491 | 491 | 481 | 491 | 3,700 |
| 2024/02/22 | 487 | 487 | 487 | 487 | 100 |
| 2024/02/21 | 484 | 484 | 484 | 484 | 200 |
| 2024/02/20 | 481 | 484 | 481 | 484 | 600 |