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 |
|---|---|---|---|---|---|
| 1983/12/28 | 355 | 355 | 355 | 355 | 9,000 |
| 1983/12/27 | 345 | 359 | 345 | 357 | 21,000 |
| 1983/12/26 | 360 | 360 | 359 | 359 | 3,000 |
| 1983/12/24 | 360 | 360 | 360 | 360 | 4,000 |
| 1983/12/23 | 370 | 370 | 355 | 362 | 18,000 |
| 1983/12/22 | 360 | 374 | 355 | 365 | 63,000 |
| 1983/12/21 | 365 | 383 | 355 | 355 | 150,000 |
| 1983/12/20 | 340 | 365 | 335 | 363 | 140,000 |
| 1983/12/19 | 335 | 340 | 335 | 340 | 5,000 |
| 1983/12/17 | 340 | 349 | 340 | 349 | 49,000 |
| 1983/12/16 | 330 | 330 | 330 | 330 | 3,000 |
| 1983/12/15 | 340 | 340 | 330 | 335 | 13,000 |
| 1983/12/14 | 340 | 340 | 330 | 335 | 8,000 |
| 1983/12/13 | 330 | 335 | 330 | 330 | 9,000 |
| 1983/12/12 | 344 | 345 | 344 | 345 | 2,000 |
| 1983/12/09 | 345 | 345 | 345 | 345 | 1,000 |
| 1983/12/08 | 337 | 345 | 335 | 345 | 33,000 |
| 1983/12/07 | 345 | 347 | 340 | 340 | 25,000 |
| 1983/12/06 | 345 | 350 | 345 | 350 | 23,000 |
| 1983/12/05 | 365 | 365 | 345 | 345 | 34,000 |
| 1983/12/03 | 330 | 375 | 330 | 360 | 104,000 |
| 1983/12/02 | 320 | 325 | 311 | 320 | 7,000 |
| 1983/12/01 | 328 | 328 | 310 | 310 | 26,000 |
| 1983/11/30 | 320 | 328 | 320 | 328 | 9,000 |
| 1983/11/29 | 324 | 329 | 324 | 329 | 5,000 |
| 1983/11/28 | 325 | 329 | 323 | 329 | 6,000 |
| 1983/11/26 | 325 | 325 | 325 | 325 | 14,000 |
| 1983/11/25 | 325 | 330 | 325 | 330 | 42,000 |
| 1983/11/24 | 320 | 330 | 315 | 325 | 39,000 |
| 1983/11/22 | 300 | 325 | 300 | 315 | 33,000 |
| 1983/11/21 | 305 | 308 | 300 | 300 | 19,000 |
| 1983/11/18 | 310 | 310 | 300 | 300 | 31,000 |
| 1983/11/17 | 310 | 310 | 300 | 310 | 13,000 |
| 1983/11/15 | 310 | 310 | 310 | 310 | 6,000 |
| 1983/11/14 | 314 | 314 | 310 | 310 | 10,000 |
| 1983/11/11 | 306 | 309 | 304 | 309 | 12,000 |
| 1983/11/10 | 304 | 309 | 304 | 305 | 4,000 |
| 1983/11/09 | 317 | 317 | 300 | 300 | 27,000 |
| 1983/11/08 | 304 | 320 | 300 | 320 | 29,000 |
| 1983/11/07 | 308 | 308 | 300 | 300 | 39,000 |
| 1983/11/05 | 310 | 320 | 310 | 320 | 15,000 |
| 1983/11/04 | 333 | 333 | 318 | 318 | 22,000 |
| 1983/11/02 | 311 | 330 | 305 | 328 | 49,000 |
| 1983/11/01 | 334 | 335 | 317 | 317 | 45,000 |
| 1983/10/31 | 330 | 336 | 325 | 335 | 47,000 |
| 1983/10/29 | 327 | 339 | 321 | 330 | 29,000 |
| 1983/10/28 | 330 | 338 | 320 | 332 | 69,000 |
| 1983/10/27 | 349 | 349 | 320 | 335 | 96,000 |
| 1983/10/26 | 347 | 385 | 347 | 350 | 416,000 |
| 1983/10/25 | 280 | 351 | 280 | 351 | 620,000 |
| 1983/10/24 | 271 | 280 | 271 | 271 | 27,000 |
| 1983/10/22 | 300 | 300 | 270 | 270 | 32,000 |
| 1983/10/21 | 245 | 324 | 245 | 304 | 315,000 |
| 1983/10/20 | 235 | 244 | 235 | 244 | 3,000 |
| 1983/10/18 | 235 | 235 | 235 | 235 | 11,000 |
| 1983/10/17 | 240 | 245 | 240 | 245 | 7,000 |
| 1983/10/15 | 239 | 245 | 239 | 245 | 25,000 |
| 1983/10/14 | 230 | 240 | 230 | 240 | 4,000 |
| 1983/10/13 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/10/11 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/10/04 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/10/03 | 232 | 232 | 232 | 232 | 2,000 |
| 1983/09/26 | 229 | 229 | 229 | 229 | 2,000 |
| 1983/09/24 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/09/22 | 230 | 230 | 230 | 230 | 5,000 |
| 1983/09/21 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/09/19 | 235 | 235 | 235 | 235 | 13,000 |
| 1983/09/17 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/09/16 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/09/14 | 230 | 235 | 230 | 235 | 29,000 |
| 1983/09/13 | 238 | 238 | 238 | 238 | 1,000 |
| 1983/09/12 | 237 | 237 | 237 | 237 | 46,000 |
| 1983/09/09 | 235 | 236 | 235 | 236 | 140,000 |
| 1983/09/08 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/09/05 | 243 | 243 | 243 | 243 | 5,000 |
| 1983/09/02 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/09/01 | 240 | 240 | 240 | 240 | 15,000 |
| 1983/08/31 | 240 | 240 | 240 | 240 | 5,000 |
| 1983/08/30 | 243 | 243 | 243 | 243 | 1,000 |
| 1983/08/29 | 240 | 245 | 240 | 245 | 3,000 |
| 1983/08/27 | 220 | 230 | 220 | 230 | 2,000 |
| 1983/08/26 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/08/25 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/08/24 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/08/23 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/08/22 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/08/19 | 240 | 245 | 240 | 245 | 4,000 |
| 1983/08/15 | 230 | 240 | 230 | 240 | 2,000 |
| 1983/08/11 | 240 | 247 | 240 | 247 | 29,000 |
| 1983/08/10 | 240 | 240 | 240 | 240 | 5,000 |
| 1983/08/09 | 230 | 241 | 230 | 241 | 17,000 |
| 1983/08/08 | 240 | 240 | 240 | 240 | 30,000 |
| 1983/08/06 | 236 | 250 | 236 | 249 | 29,000 |
| 1983/08/05 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/08/01 | 230 | 237 | 230 | 237 | 20,000 |
| 1983/07/30 | 230 | 230 | 230 | 230 | 6,000 |
| 1983/07/29 | 220 | 235 | 220 | 235 | 71,000 |
| 1983/07/28 | 220 | 220 | 220 | 220 | 5,000 |
| 1983/07/27 | 220 | 220 | 220 | 220 | 5,000 |
| 1983/07/26 | 220 | 220 | 220 | 220 | 20,000 |
| 1983/07/22 | 215 | 220 | 215 | 220 | 15,000 |
| 1983/07/19 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/07/18 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/07/15 | 230 | 230 | 220 | 220 | 11,000 |
| 1983/07/13 | 230 | 230 | 230 | 230 | 5,000 |
| 1983/07/12 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/07/11 | 229 | 230 | 229 | 230 | 11,000 |
| 1983/07/09 | 230 | 230 | 225 | 225 | 12,000 |
| 1983/07/08 | 230 | 230 | 225 | 230 | 14,000 |
| 1983/07/07 | 228 | 230 | 228 | 230 | 4,000 |
| 1983/07/06 | 230 | 231 | 230 | 231 | 9,000 |
| 1983/07/05 | 233 | 233 | 233 | 233 | 2,000 |
| 1983/07/04 | 235 | 235 | 230 | 233 | 9,000 |
| 1983/07/02 | 208 | 235 | 208 | 235 | 46,000 |
| 1983/06/29 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/06/28 | 216 | 216 | 215 | 215 | 5,000 |
| 1983/06/27 | 215 | 216 | 215 | 216 | 5,000 |
| 1983/06/25 | 215 | 215 | 215 | 215 | 13,000 |
| 1983/06/24 | 215 | 215 | 215 | 215 | 14,000 |
| 1983/06/22 | 210 | 219 | 210 | 219 | 7,000 |
| 1983/06/16 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/06/15 | 213 | 220 | 213 | 220 | 3,000 |
| 1983/06/14 | 205 | 205 | 205 | 205 | 105,000 |
| 1983/06/13 | 204 | 210 | 204 | 209 | 14,000 |
| 1983/06/11 | 204 | 205 | 204 | 205 | 6,000 |
| 1983/06/10 | 200 | 204 | 200 | 204 | 13,000 |
| 1983/06/09 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/06/08 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/06/07 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/06/04 | 200 | 204 | 200 | 204 | 13,000 |
| 1983/06/01 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/05/30 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/05/28 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/05/25 | 189 | 189 | 189 | 189 | 4,000 |
| 1983/05/19 | 189 | 189 | 189 | 189 | 4,000 |
| 1983/05/18 | 191 | 191 | 189 | 189 | 5,000 |
| 1983/05/17 | 189 | 189 | 189 | 189 | 3,000 |
| 1983/05/16 | 190 | 190 | 190 | 190 | 3,000 |
| 1983/05/13 | 190 | 190 | 190 | 190 | 2,000 |
| 1983/05/12 | 190 | 190 | 190 | 190 | 3,000 |
| 1983/05/10 | 183 | 190 | 183 | 190 | 2,000 |
| 1983/05/09 | 189 | 189 | 189 | 189 | 1,000 |
| 1983/05/02 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/04/25 | 189 | 189 | 189 | 189 | 10,000 |
| 1983/04/15 | 189 | 189 | 189 | 189 | 3,000 |
| 1983/04/14 | 189 | 189 | 189 | 189 | 1,000 |
| 1983/04/12 | 189 | 189 | 189 | 189 | 2,000 |
| 1983/03/31 | 195 | 195 | 195 | 195 | 3,000 |
| 1983/03/25 | 195 | 195 | 195 | 195 | 5,000 |
| 1983/03/22 | 195 | 195 | 195 | 195 | 3,000 |
| 1983/03/18 | 192 | 192 | 192 | 192 | 1,000 |
| 1983/03/15 | 192 | 192 | 192 | 192 | 3,000 |
| 1983/03/12 | 192 | 192 | 192 | 192 | 1,000 |
| 1983/03/10 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/03/07 | 192 | 192 | 192 | 192 | 2,000 |
| 1983/03/04 | 192 | 192 | 192 | 192 | 2,000 |
| 1983/03/03 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/03/02 | 193 | 193 | 193 | 193 | 2,000 |
| 1983/02/26 | 193 | 193 | 193 | 193 | 1,000 |
| 1983/02/25 | 193 | 193 | 193 | 193 | 9,000 |
| 1983/02/15 | 193 | 193 | 190 | 190 | 4,000 |
| 1983/01/27 | 195 | 195 | 195 | 195 | 1,000 |
| 1983/01/26 | 195 | 195 | 195 | 195 | 1,000 |
| 1983/01/25 | 195 | 195 | 195 | 195 | 6,000 |
| 1983/01/24 | 195 | 195 | 195 | 195 | 2,000 |
| 1983/01/20 | 188 | 188 | 188 | 188 | 1,000 |
| 1983/01/18 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/01/17 | 185 | 185 | 185 | 185 | 3,000 |
| 1983/01/13 | 185 | 185 | 185 | 185 | 1,000 |