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 |
---|---|---|---|---|---|
1984/12/28 | 350 | 355 | 350 | 355 | 24,000 |
1984/12/27 | 354 | 355 | 354 | 355 | 19,000 |
1984/12/26 | 350 | 355 | 345 | 355 | 13,000 |
1984/12/25 | 355 | 355 | 355 | 355 | 5,000 |
1984/12/24 | 350 | 355 | 350 | 352 | 3,000 |
1984/12/22 | 354 | 354 | 354 | 354 | 12,000 |
1984/12/21 | 354 | 354 | 354 | 354 | 6,000 |
1984/12/20 | 354 | 355 | 353 | 355 | 9,000 |
1984/12/19 | 355 | 355 | 355 | 355 | 5,000 |
1984/12/18 | 350 | 350 | 350 | 350 | 8,000 |
1984/12/17 | 355 | 355 | 355 | 355 | 3,000 |
1984/12/15 | 355 | 355 | 355 | 355 | 3,000 |
1984/12/14 | 354 | 354 | 350 | 354 | 11,000 |
1984/12/13 | 355 | 355 | 354 | 354 | 11,000 |
1984/12/12 | 353 | 355 | 345 | 355 | 20,000 |
1984/12/11 | 355 | 355 | 352 | 353 | 22,000 |
1984/12/10 | 355 | 355 | 355 | 355 | 12,000 |
1984/12/07 | 351 | 355 | 351 | 355 | 42,000 |
1984/12/06 | 355 | 355 | 355 | 355 | 18,000 |
1984/12/05 | 355 | 355 | 355 | 355 | 1,000 |
1984/12/04 | 355 | 358 | 354 | 355 | 13,000 |
1984/12/03 | 355 | 358 | 355 | 358 | 21,000 |
1984/12/01 | 355 | 355 | 355 | 355 | 3,000 |
1984/11/30 | 356 | 356 | 356 | 356 | 3,000 |
1984/11/29 | 355 | 355 | 355 | 355 | 7,000 |
1984/11/28 | 356 | 356 | 355 | 355 | 7,000 |
1984/11/27 | 353 | 353 | 353 | 353 | 4,000 |
1984/11/26 | 355 | 355 | 353 | 353 | 17,000 |
1984/11/24 | 359 | 359 | 359 | 359 | 3,000 |
1984/11/22 | 360 | 361 | 356 | 358 | 22,000 |
1984/11/21 | 358 | 361 | 355 | 360 | 6,000 |
1984/11/20 | 358 | 362 | 358 | 358 | 23,000 |
1984/11/19 | 356 | 356 | 356 | 356 | 1,000 |
1984/11/17 | 357 | 357 | 357 | 357 | 1,000 |
1984/11/16 | 355 | 361 | 355 | 356 | 18,000 |
1984/11/15 | 360 | 361 | 345 | 350 | 12,000 |
1984/11/14 | 356 | 356 | 356 | 356 | 5,000 |
1984/11/13 | 358 | 359 | 356 | 356 | 15,000 |
1984/11/12 | 356 | 357 | 356 | 357 | 6,000 |
1984/11/09 | 356 | 359 | 355 | 355 | 18,000 |
1984/11/08 | 355 | 355 | 354 | 354 | 10,000 |
1984/11/07 | 355 | 355 | 353 | 354 | 4,000 |
1984/11/06 | 354 | 355 | 354 | 355 | 2,000 |
1984/11/05 | 361 | 361 | 355 | 355 | 9,000 |
1984/11/02 | 360 | 361 | 360 | 360 | 23,000 |
1984/11/01 | 362 | 362 | 362 | 362 | 15,000 |
1984/10/31 | 362 | 362 | 361 | 362 | 32,000 |
1984/10/30 | 363 | 363 | 362 | 362 | 17,000 |
1984/10/29 | 358 | 362 | 355 | 361 | 51,000 |
1984/10/27 | 360 | 362 | 356 | 356 | 27,000 |
1984/10/26 | 361 | 362 | 361 | 361 | 23,000 |
1984/10/25 | 360 | 360 | 358 | 360 | 22,000 |
1984/10/24 | 360 | 360 | 358 | 359 | 6,000 |
1984/10/23 | 361 | 361 | 356 | 356 | 13,000 |
1984/10/22 | 357 | 357 | 356 | 356 | 3,000 |
1984/10/19 | 355 | 356 | 355 | 356 | 12,000 |
1984/10/18 | 350 | 355 | 350 | 355 | 5,000 |
1984/10/17 | 350 | 350 | 350 | 350 | 3,000 |
1984/10/16 | 362 | 362 | 357 | 361 | 6,000 |
1984/10/15 | 363 | 363 | 354 | 363 | 4,000 |
1984/10/12 | 359 | 359 | 354 | 354 | 4,000 |
1984/10/11 | 359 | 359 | 359 | 359 | 3,000 |
1984/10/08 | 367 | 367 | 364 | 364 | 32,000 |
1984/10/06 | 364 | 370 | 363 | 370 | 8,000 |
1984/10/05 | 363 | 365 | 362 | 365 | 13,000 |
1984/10/04 | 364 | 364 | 360 | 360 | 47,000 |
1984/10/03 | 365 | 365 | 365 | 365 | 5,000 |
1984/10/02 | 360 | 363 | 360 | 363 | 8,000 |
1984/10/01 | 364 | 373 | 363 | 369 | 78,000 |
1984/09/29 | 364 | 364 | 364 | 364 | 2,000 |
1984/09/28 | 364 | 365 | 362 | 364 | 46,000 |
1984/09/27 | 364 | 369 | 364 | 364 | 4,000 |
1984/09/26 | 361 | 370 | 361 | 369 | 47,000 |
1984/09/25 | 374 | 374 | 363 | 363 | 6,000 |
1984/09/22 | 370 | 375 | 370 | 375 | 6,000 |
1984/09/21 | 375 | 375 | 361 | 363 | 69,000 |
1984/09/20 | 376 | 385 | 375 | 375 | 23,000 |
1984/09/19 | 376 | 376 | 370 | 370 | 21,000 |
1984/09/18 | 370 | 376 | 370 | 370 | 6,000 |
1984/09/17 | 378 | 378 | 376 | 376 | 2,000 |
1984/09/14 | 371 | 379 | 365 | 365 | 13,000 |
1984/09/13 | 370 | 370 | 370 | 370 | 2,000 |
1984/09/12 | 365 | 365 | 365 | 365 | 1,000 |
1984/09/11 | 365 | 370 | 365 | 370 | 5,000 |
1984/09/10 | 370 | 370 | 365 | 365 | 3,000 |
1984/09/07 | 365 | 365 | 365 | 365 | 1,000 |
1984/09/06 | 370 | 370 | 370 | 370 | 11,000 |
1984/09/05 | 371 | 371 | 365 | 370 | 21,000 |
1984/09/04 | 375 | 375 | 370 | 370 | 4,000 |
1984/09/03 | 375 | 375 | 375 | 375 | 1,000 |
1984/09/01 | 380 | 380 | 380 | 380 | 1,000 |
1984/08/31 | 375 | 375 | 375 | 375 | 1,000 |
1984/08/28 | 379 | 380 | 379 | 380 | 14,000 |
1984/08/27 | 380 | 380 | 380 | 380 | 4,000 |
1984/08/23 | 380 | 380 | 370 | 380 | 5,000 |
1984/08/22 | 385 | 390 | 385 | 390 | 29,000 |
1984/08/21 | 365 | 404 | 365 | 395 | 67,000 |
1984/08/20 | 370 | 370 | 370 | 370 | 1,000 |
1984/08/18 | 364 | 364 | 364 | 364 | 1,000 |
1984/08/17 | 360 | 365 | 360 | 365 | 6,000 |
1984/08/15 | 355 | 355 | 355 | 355 | 1,000 |
1984/08/14 | 355 | 355 | 355 | 355 | 1,000 |
1984/08/13 | 350 | 350 | 350 | 350 | 1,000 |
1984/08/10 | 340 | 340 | 340 | 340 | 1,000 |
1984/08/09 | 350 | 350 | 350 | 350 | 5,000 |
1984/08/08 | 355 | 355 | 355 | 355 | 2,000 |
1984/08/06 | 358 | 358 | 358 | 358 | 2,000 |
1984/08/03 | 358 | 358 | 358 | 358 | 1,000 |
1984/08/02 | 352 | 359 | 352 | 359 | 5,000 |
1984/08/01 | 352 | 352 | 352 | 352 | 2,000 |
1984/07/31 | 352 | 359 | 352 | 359 | 2,000 |
1984/07/30 | 352 | 352 | 352 | 352 | 1,000 |
1984/07/28 | 359 | 359 | 359 | 359 | 1,000 |
1984/07/27 | 359 | 359 | 359 | 359 | 1,000 |
1984/07/26 | 345 | 359 | 345 | 359 | 6,000 |
1984/07/25 | 359 | 360 | 359 | 360 | 10,000 |
1984/07/21 | 360 | 360 | 360 | 360 | 2,000 |
1984/07/20 | 360 | 360 | 360 | 360 | 3,000 |
1984/07/19 | 360 | 360 | 360 | 360 | 1,000 |
1984/07/17 | 365 | 365 | 360 | 360 | 8,000 |
1984/07/16 | 370 | 370 | 370 | 370 | 3,000 |
1984/07/13 | 365 | 365 | 365 | 365 | 1,000 |
1984/07/12 | 361 | 361 | 361 | 361 | 1,000 |
1984/07/11 | 366 | 366 | 366 | 366 | 1,000 |
1984/07/09 | 365 | 365 | 365 | 365 | 1,000 |
1984/07/06 | 360 | 360 | 360 | 360 | 1,000 |
1984/07/04 | 370 | 370 | 370 | 370 | 8,000 |
1984/07/03 | 370 | 370 | 370 | 370 | 2,000 |
1984/07/02 | 370 | 370 | 370 | 370 | 8,000 |
1984/06/30 | 370 | 370 | 370 | 370 | 3,000 |
1984/06/29 | 370 | 370 | 370 | 370 | 1,000 |
1984/06/28 | 371 | 372 | 370 | 370 | 10,000 |
1984/06/27 | 378 | 378 | 378 | 378 | 1,000 |
1984/06/26 | 382 | 382 | 378 | 378 | 16,000 |
1984/06/25 | 380 | 385 | 380 | 385 | 5,000 |
1984/06/23 | 375 | 375 | 372 | 372 | 3,000 |
1984/06/22 | 370 | 375 | 370 | 371 | 9,000 |
1984/06/21 | 361 | 365 | 360 | 360 | 12,000 |
1984/06/18 | 355 | 360 | 350 | 360 | 6,000 |
1984/06/15 | 364 | 365 | 360 | 365 | 14,000 |
1984/06/14 | 365 | 365 | 361 | 365 | 15,000 |
1984/06/13 | 360 | 360 | 360 | 360 | 1,000 |
1984/06/12 | 360 | 360 | 360 | 360 | 1,000 |
1984/06/11 | 365 | 365 | 365 | 365 | 1,000 |
1984/06/08 | 370 | 370 | 365 | 365 | 2,000 |
1984/06/07 | 370 | 370 | 370 | 370 | 20,000 |
1984/06/06 | 358 | 370 | 358 | 370 | 56,000 |
1984/06/05 | 352 | 357 | 352 | 352 | 4,000 |
1984/06/04 | 357 | 357 | 357 | 357 | 1,000 |
1984/06/02 | 356 | 356 | 356 | 356 | 1,000 |
1984/06/01 | 358 | 358 | 358 | 358 | 1,000 |
1984/05/31 | 360 | 360 | 360 | 360 | 50,000 |
1984/05/30 | 358 | 358 | 358 | 358 | 1,000 |
1984/05/29 | 358 | 358 | 358 | 358 | 4,000 |
1984/05/28 | 359 | 359 | 359 | 359 | 2,000 |
1984/05/26 | 350 | 350 | 350 | 350 | 1,000 |
1984/05/25 | 359 | 359 | 359 | 359 | 2,000 |
1984/05/24 | 359 | 360 | 359 | 360 | 6,000 |
1984/05/23 | 360 | 360 | 360 | 360 | 14,000 |
1984/05/22 | 371 | 371 | 360 | 360 | 5,000 |
1984/05/21 | 368 | 368 | 368 | 368 | 1,000 |
1984/05/19 | 369 | 369 | 368 | 368 | 4,000 |
1984/05/18 | 375 | 375 | 368 | 375 | 17,000 |
1984/05/17 | 368 | 368 | 368 | 368 | 15,000 |
1984/05/15 | 379 | 379 | 379 | 379 | 1,000 |
1984/05/10 | 375 | 375 | 375 | 375 | 3,000 |
1984/05/09 | 375 | 375 | 375 | 375 | 1,000 |
1984/05/08 | 370 | 380 | 370 | 380 | 10,000 |
1984/05/07 | 365 | 365 | 365 | 365 | 4,000 |
1984/05/04 | 370 | 370 | 369 | 369 | 8,000 |
1984/05/02 | 380 | 380 | 375 | 375 | 10,000 |
1984/05/01 | 375 | 380 | 375 | 380 | 9,000 |
1984/04/28 | 353 | 353 | 353 | 353 | 1,000 |
1984/04/27 | 365 | 365 | 358 | 358 | 5,000 |
1984/04/26 | 365 | 370 | 365 | 370 | 11,000 |
1984/04/25 | 370 | 370 | 365 | 370 | 9,000 |
1984/04/24 | 365 | 370 | 365 | 370 | 3,000 |
1984/04/23 | 375 | 375 | 370 | 370 | 4,000 |
1984/04/21 | 376 | 376 | 375 | 375 | 3,000 |
1984/04/20 | 375 | 380 | 375 | 375 | 7,000 |
1984/04/19 | 375 | 381 | 375 | 381 | 23,000 |
1984/04/18 | 375 | 380 | 375 | 375 | 11,000 |
1984/04/16 | 389 | 389 | 375 | 380 | 5,000 |
1984/04/13 | 380 | 380 | 379 | 379 | 3,000 |
1984/04/12 | 380 | 380 | 380 | 380 | 1,000 |
1984/04/11 | 380 | 380 | 380 | 380 | 5,000 |
1984/04/10 | 380 | 380 | 380 | 380 | 1,000 |
1984/04/07 | 375 | 383 | 375 | 383 | 22,000 |
1984/04/05 | 375 | 375 | 375 | 375 | 1,000 |
1984/04/04 | 375 | 375 | 375 | 375 | 1,000 |
1984/03/31 | 390 | 390 | 390 | 390 | 4,000 |
1984/03/30 | 400 | 400 | 400 | 400 | 1,000 |
1984/03/29 | 400 | 400 | 390 | 390 | 14,000 |
1984/03/28 | 390 | 400 | 390 | 400 | 12,000 |
1984/03/27 | 380 | 385 | 380 | 380 | 3,000 |
1984/03/24 | 390 | 390 | 390 | 390 | 2,000 |
1984/03/23 | 390 | 390 | 380 | 380 | 5,000 |
1984/03/22 | 381 | 390 | 381 | 390 | 14,000 |
1984/03/21 | 390 | 390 | 390 | 390 | 1,000 |
1984/03/19 | 390 | 390 | 390 | 390 | 6,000 |
1984/03/17 | 390 | 395 | 385 | 395 | 7,000 |
1984/03/16 | 395 | 395 | 390 | 390 | 3,000 |
1984/03/15 | 400 | 400 | 395 | 395 | 9,000 |
1984/03/14 | 380 | 400 | 380 | 400 | 22,000 |
1984/03/13 | 390 | 390 | 380 | 385 | 8,000 |
1984/03/09 | 380 | 400 | 380 | 400 | 5,000 |
1984/03/08 | 381 | 381 | 380 | 380 | 7,000 |
1984/03/07 | 400 | 400 | 390 | 390 | 12,000 |
1984/03/06 | 400 | 400 | 400 | 400 | 43,000 |
1984/03/05 | 400 | 400 | 400 | 400 | 10,000 |
1984/03/03 | 405 | 405 | 400 | 400 | 9,000 |
1984/03/02 | 400 | 409 | 400 | 409 | 47,000 |
1984/03/01 | 405 | 405 | 400 | 400 | 77,000 |
1984/02/29 | 410 | 410 | 400 | 405 | 9,000 |
1984/02/28 | 410 | 410 | 400 | 400 | 20,000 |
1984/02/27 | 420 | 420 | 410 | 410 | 7,000 |
1984/02/25 | 420 | 420 | 405 | 405 | 22,000 |
1984/02/24 | 405 | 422 | 403 | 410 | 14,000 |
1984/02/23 | 405 | 405 | 401 | 403 | 15,000 |
1984/02/22 | 420 | 425 | 401 | 401 | 43,000 |
1984/02/21 | 428 | 428 | 408 | 420 | 94,000 |
1984/02/20 | 405 | 432 | 405 | 429 | 250,000 |
1984/02/18 | 380 | 400 | 380 | 400 | 68,000 |
1984/02/17 | 388 | 388 | 375 | 380 | 36,000 |
1984/02/16 | 379 | 380 | 370 | 380 | 28,000 |
1984/02/15 | 380 | 380 | 370 | 370 | 20,000 |
1984/02/14 | 389 | 390 | 372 | 380 | 71,000 |
1984/02/13 | 383 | 383 | 375 | 383 | 103,000 |
1984/02/10 | 369 | 394 | 369 | 373 | 126,000 |
1984/02/09 | 355 | 360 | 351 | 360 | 44,000 |
1984/02/08 | 357 | 357 | 351 | 355 | 6,000 |
1984/02/07 | 345 | 356 | 345 | 355 | 8,000 |
1984/02/06 | 357 | 357 | 345 | 357 | 9,000 |
1984/02/04 | 341 | 357 | 341 | 357 | 2,000 |
1984/02/03 | 350 | 350 | 350 | 350 | 4,000 |
1984/02/02 | 350 | 350 | 340 | 350 | 6,000 |
1984/02/01 | 360 | 360 | 357 | 357 | 7,000 |
1984/01/31 | 345 | 358 | 345 | 358 | 11,000 |
1984/01/30 | 354 | 358 | 350 | 358 | 8,000 |
1984/01/28 | 350 | 355 | 350 | 355 | 17,000 |
1984/01/27 | 350 | 360 | 350 | 350 | 20,000 |
1984/01/26 | 335 | 348 | 335 | 348 | 4,000 |
1984/01/25 | 341 | 355 | 341 | 355 | 10,000 |
1984/01/24 | 349 | 349 | 335 | 335 | 15,000 |
1984/01/23 | 335 | 349 | 335 | 349 | 11,000 |
1984/01/21 | 335 | 335 | 335 | 335 | 7,000 |
1984/01/20 | 345 | 345 | 329 | 329 | 5,000 |
1984/01/19 | 359 | 359 | 345 | 349 | 13,000 |
1984/01/18 | 359 | 360 | 355 | 359 | 18,000 |
1984/01/17 | 365 | 369 | 359 | 360 | 6,000 |
1984/01/13 | 349 | 360 | 349 | 360 | 18,000 |
1984/01/12 | 350 | 350 | 350 | 350 | 27,000 |
1984/01/11 | 336 | 340 | 336 | 339 | 11,000 |
1984/01/10 | 350 | 350 | 345 | 345 | 11,000 |
1984/01/09 | 352 | 353 | 345 | 350 | 32,000 |
1984/01/07 | 357 | 357 | 352 | 352 | 4,000 |
1984/01/06 | 350 | 350 | 350 | 350 | 6,000 |
1984/01/05 | 350 | 350 | 350 | 350 | 21,000 |
1984/01/04 | 345 | 354 | 345 | 354 | 7,000 |