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 |
---|---|---|---|---|---|
1986/12/27 | 400 | 400 | 400 | 400 | 1,000 |
1986/12/26 | 400 | 400 | 400 | 400 | 5,000 |
1986/12/25 | 385 | 385 | 381 | 381 | 7,000 |
1986/12/23 | 385 | 389 | 375 | 375 | 8,000 |
1986/12/22 | 390 | 395 | 380 | 386 | 10,000 |
1986/12/19 | 395 | 395 | 387 | 387 | 2,000 |
1986/12/17 | 380 | 380 | 380 | 380 | 7,000 |
1986/12/16 | 400 | 400 | 380 | 380 | 12,000 |
1986/12/15 | 400 | 400 | 400 | 400 | 3,000 |
1986/12/12 | 399 | 399 | 399 | 399 | 1,000 |
1986/12/11 | 390 | 390 | 390 | 390 | 2,000 |
1986/12/10 | 385 | 385 | 385 | 385 | 1,000 |
1986/12/09 | 400 | 400 | 400 | 400 | 9,000 |
1986/12/08 | 405 | 405 | 400 | 400 | 15,000 |
1986/12/06 | 413 | 413 | 410 | 410 | 4,000 |
1986/12/05 | 410 | 419 | 410 | 414 | 18,000 |
1986/12/04 | 410 | 410 | 400 | 400 | 19,000 |
1986/12/03 | 405 | 410 | 402 | 410 | 17,000 |
1986/12/02 | 400 | 403 | 400 | 403 | 16,000 |
1986/12/01 | 400 | 400 | 390 | 400 | 11,000 |
1986/11/29 | 400 | 400 | 400 | 400 | 4,000 |
1986/11/28 | 385 | 395 | 385 | 390 | 3,000 |
1986/11/27 | 373 | 373 | 373 | 373 | 1,000 |
1986/11/26 | 385 | 385 | 385 | 385 | 1,000 |
1986/11/25 | 385 | 385 | 381 | 385 | 15,000 |
1986/11/22 | 385 | 385 | 380 | 380 | 9,000 |
1986/11/21 | 389 | 389 | 381 | 381 | 22,000 |
1986/11/20 | 394 | 395 | 385 | 385 | 11,000 |
1986/11/19 | 390 | 394 | 380 | 380 | 12,000 |
1986/11/18 | 380 | 390 | 380 | 390 | 4,000 |
1986/11/17 | 395 | 395 | 390 | 390 | 13,000 |
1986/11/14 | 380 | 400 | 380 | 390 | 38,000 |
1986/11/11 | 360 | 360 | 360 | 360 | 6,000 |
1986/11/10 | 360 | 360 | 360 | 360 | 3,000 |
1986/11/07 | 356 | 356 | 356 | 356 | 1,000 |
1986/11/06 | 345 | 350 | 345 | 350 | 13,000 |
1986/11/05 | 345 | 345 | 345 | 345 | 3,000 |
1986/11/04 | 345 | 345 | 345 | 345 | 3,000 |
1986/11/01 | 345 | 345 | 345 | 345 | 5,000 |
1986/10/31 | 345 | 345 | 345 | 345 | 1,000 |
1986/10/30 | 345 | 345 | 345 | 345 | 1,000 |
1986/10/29 | 345 | 345 | 345 | 345 | 2,000 |
1986/10/23 | 350 | 350 | 335 | 350 | 5,000 |
1986/10/21 | 353 | 353 | 353 | 353 | 1,000 |
1986/10/15 | 358 | 358 | 355 | 355 | 2,000 |
1986/10/14 | 358 | 358 | 358 | 358 | 5,000 |
1986/10/13 | 372 | 372 | 353 | 353 | 6,000 |
1986/10/08 | 378 | 378 | 378 | 378 | 1,000 |
1986/10/07 | 380 | 380 | 380 | 380 | 1,000 |
1986/10/06 | 360 | 360 | 360 | 360 | 1,000 |
1986/10/02 | 360 | 360 | 360 | 360 | 1,000 |
1986/10/01 | 360 | 360 | 350 | 360 | 26,000 |
1986/09/30 | 370 | 370 | 370 | 370 | 6,000 |
1986/09/29 | 370 | 370 | 370 | 370 | 4,000 |
1986/09/26 | 375 | 380 | 375 | 380 | 5,000 |
1986/09/24 | 380 | 380 | 380 | 380 | 9,000 |
1986/09/22 | 380 | 380 | 380 | 380 | 3,000 |
1986/09/19 | 389 | 389 | 389 | 389 | 1,000 |
1986/09/18 | 389 | 389 | 389 | 389 | 2,000 |
1986/09/17 | 390 | 390 | 389 | 389 | 3,000 |
1986/09/16 | 394 | 394 | 381 | 381 | 5,000 |
1986/09/12 | 380 | 389 | 380 | 389 | 15,000 |
1986/09/11 | 383 | 383 | 380 | 380 | 19,000 |
1986/09/10 | 385 | 390 | 385 | 390 | 19,000 |
1986/09/09 | 390 | 390 | 390 | 390 | 6,000 |
1986/09/08 | 380 | 390 | 380 | 390 | 11,000 |
1986/09/06 | 380 | 380 | 380 | 380 | 1,000 |
1986/09/05 | 390 | 390 | 385 | 390 | 12,000 |
1986/09/04 | 398 | 398 | 390 | 390 | 6,000 |
1986/09/02 | 380 | 380 | 380 | 380 | 6,000 |
1986/08/29 | 390 | 399 | 390 | 399 | 8,000 |
1986/08/28 | 399 | 399 | 399 | 399 | 1,000 |
1986/08/27 | 390 | 400 | 390 | 400 | 14,000 |
1986/08/26 | 399 | 400 | 390 | 400 | 4,000 |
1986/08/25 | 390 | 400 | 390 | 400 | 15,000 |
1986/08/23 | 380 | 380 | 380 | 380 | 4,000 |
1986/08/22 | 380 | 380 | 375 | 375 | 6,000 |
1986/08/21 | 380 | 380 | 380 | 380 | 6,000 |
1986/08/20 | 380 | 380 | 372 | 372 | 3,000 |
1986/08/19 | 371 | 380 | 371 | 380 | 2,000 |
1986/08/18 | 380 | 380 | 380 | 380 | 2,000 |
1986/08/15 | 395 | 395 | 395 | 395 | 3,000 |
1986/08/14 | 396 | 400 | 396 | 400 | 2,000 |
1986/08/13 | 389 | 390 | 380 | 390 | 7,000 |
1986/08/12 | 390 | 390 | 390 | 390 | 1,000 |
1986/08/11 | 390 | 390 | 390 | 390 | 14,000 |
1986/08/08 | 390 | 390 | 390 | 390 | 1,000 |
1986/08/07 | 390 | 390 | 385 | 385 | 7,000 |
1986/08/06 | 390 | 390 | 390 | 390 | 3,000 |
1986/08/05 | 390 | 390 | 390 | 390 | 7,000 |
1986/08/04 | 390 | 390 | 390 | 390 | 10,000 |
1986/08/02 | 390 | 390 | 390 | 390 | 3,000 |
1986/08/01 | 390 | 390 | 390 | 390 | 3,000 |
1986/07/31 | 390 | 390 | 390 | 390 | 8,000 |
1986/07/30 | 390 | 390 | 390 | 390 | 5,000 |
1986/07/29 | 390 | 400 | 390 | 390 | 9,000 |
1986/07/28 | 390 | 390 | 390 | 390 | 3,000 |
1986/07/26 | 399 | 400 | 390 | 390 | 5,000 |
1986/07/25 | 390 | 400 | 390 | 400 | 16,000 |
1986/07/24 | 385 | 390 | 385 | 390 | 32,000 |
1986/07/23 | 390 | 390 | 390 | 390 | 6,000 |
1986/07/22 | 390 | 390 | 390 | 390 | 1,000 |
1986/07/21 | 396 | 396 | 396 | 396 | 5,000 |
1986/07/19 | 400 | 400 | 396 | 400 | 22,000 |
1986/07/18 | 396 | 396 | 396 | 396 | 6,000 |
1986/07/17 | 400 | 400 | 396 | 396 | 7,000 |
1986/07/16 | 400 | 400 | 396 | 396 | 3,000 |
1986/07/15 | 400 | 400 | 400 | 400 | 5,000 |
1986/07/14 | 392 | 395 | 390 | 390 | 17,000 |
1986/07/11 | 392 | 395 | 392 | 392 | 12,000 |
1986/07/10 | 397 | 400 | 395 | 400 | 7,000 |
1986/07/09 | 405 | 414 | 395 | 395 | 24,000 |
1986/07/08 | 408 | 410 | 400 | 405 | 18,000 |
1986/07/07 | 410 | 410 | 410 | 410 | 4,000 |
1986/07/05 | 407 | 407 | 403 | 403 | 8,000 |
1986/07/04 | 408 | 408 | 408 | 408 | 5,000 |
1986/07/03 | 405 | 406 | 400 | 400 | 9,000 |
1986/07/02 | 417 | 425 | 411 | 411 | 7,000 |
1986/07/01 | 410 | 415 | 410 | 412 | 11,000 |
1986/06/28 | 397 | 400 | 397 | 400 | 6,000 |
1986/06/27 | 401 | 401 | 392 | 392 | 24,000 |
1986/06/26 | 401 | 401 | 401 | 401 | 1,000 |
1986/06/25 | 415 | 415 | 406 | 406 | 9,000 |
1986/06/24 | 416 | 420 | 406 | 406 | 16,000 |
1986/06/23 | 424 | 424 | 410 | 410 | 7,000 |
1986/06/21 | 424 | 424 | 411 | 424 | 12,000 |
1986/06/20 | 420 | 425 | 415 | 425 | 41,000 |
1986/06/19 | 411 | 415 | 410 | 415 | 32,000 |
1986/06/18 | 401 | 410 | 401 | 401 | 8,000 |
1986/06/17 | 411 | 416 | 401 | 401 | 30,000 |
1986/06/16 | 409 | 410 | 403 | 410 | 44,000 |
1986/06/13 | 404 | 409 | 403 | 409 | 12,000 |
1986/06/12 | 400 | 410 | 400 | 402 | 28,000 |
1986/06/11 | 408 | 408 | 400 | 400 | 6,000 |
1986/06/10 | 400 | 400 | 400 | 400 | 2,000 |
1986/06/09 | 411 | 411 | 400 | 410 | 18,000 |
1986/06/07 | 395 | 410 | 395 | 410 | 23,000 |
1986/06/06 | 383 | 400 | 383 | 395 | 24,000 |
1986/06/05 | 382 | 382 | 382 | 382 | 9,000 |
1986/06/04 | 376 | 380 | 375 | 380 | 24,000 |
1986/06/03 | 385 | 385 | 376 | 380 | 8,000 |
1986/06/02 | 385 | 385 | 375 | 375 | 8,000 |
1986/05/31 | 385 | 385 | 385 | 385 | 1,000 |
1986/05/30 | 385 | 385 | 385 | 385 | 4,000 |
1986/05/29 | 397 | 397 | 380 | 380 | 15,000 |
1986/05/28 | 385 | 390 | 385 | 390 | 2,000 |
1986/05/27 | 379 | 379 | 375 | 375 | 3,000 |
1986/05/26 | 379 | 379 | 375 | 379 | 6,000 |
1986/05/23 | 395 | 395 | 376 | 376 | 11,000 |
1986/05/22 | 380 | 385 | 380 | 385 | 11,000 |
1986/05/21 | 386 | 386 | 375 | 375 | 10,000 |
1986/05/20 | 380 | 380 | 375 | 375 | 7,000 |
1986/05/19 | 376 | 376 | 376 | 376 | 2,000 |
1986/05/16 | 380 | 385 | 375 | 375 | 4,000 |
1986/05/15 | 374 | 374 | 374 | 374 | 1,000 |
1986/05/14 | 370 | 375 | 370 | 375 | 18,000 |
1986/05/13 | 370 | 370 | 370 | 370 | 2,000 |
1986/05/12 | 371 | 371 | 370 | 370 | 6,000 |
1986/05/09 | 376 | 376 | 375 | 375 | 27,000 |
1986/05/08 | 375 | 376 | 375 | 376 | 5,000 |
1986/05/07 | 375 | 376 | 375 | 375 | 5,000 |
1986/05/06 | 380 | 380 | 375 | 375 | 10,000 |
1986/05/02 | 395 | 395 | 380 | 380 | 16,000 |
1986/05/01 | 381 | 381 | 380 | 380 | 4,000 |
1986/04/30 | 384 | 385 | 381 | 381 | 11,000 |
1986/04/26 | 385 | 385 | 385 | 385 | 3,000 |
1986/04/25 | 395 | 395 | 385 | 385 | 7,000 |
1986/04/24 | 380 | 395 | 380 | 395 | 14,000 |
1986/04/23 | 381 | 381 | 380 | 381 | 8,000 |
1986/04/22 | 390 | 390 | 385 | 385 | 7,000 |
1986/04/21 | 395 | 395 | 380 | 380 | 14,000 |
1986/04/19 | 390 | 390 | 390 | 390 | 3,000 |
1986/04/18 | 395 | 395 | 390 | 390 | 4,000 |
1986/04/17 | 390 | 400 | 389 | 395 | 12,000 |
1986/04/16 | 400 | 400 | 400 | 400 | 9,000 |
1986/04/15 | 400 | 405 | 400 | 400 | 5,000 |
1986/04/14 | 400 | 410 | 400 | 400 | 4,000 |
1986/04/10 | 420 | 420 | 410 | 410 | 6,000 |
1986/04/09 | 420 | 420 | 420 | 420 | 10,000 |
1986/04/08 | 410 | 412 | 410 | 412 | 4,000 |
1986/04/07 | 403 | 410 | 403 | 410 | 6,000 |
1986/04/05 | 411 | 413 | 411 | 413 | 7,000 |
1986/04/04 | 410 | 410 | 410 | 410 | 12,000 |
1986/04/03 | 410 | 410 | 410 | 410 | 3,000 |
1986/04/02 | 410 | 410 | 405 | 405 | 12,000 |
1986/04/01 | 410 | 410 | 410 | 410 | 8,000 |
1986/03/31 | 410 | 411 | 410 | 411 | 8,000 |
1986/03/28 | 419 | 419 | 410 | 410 | 4,000 |
1986/03/27 | 420 | 420 | 420 | 420 | 7,000 |
1986/03/27 | 1 -> 1.10 分割 | ||||
1986/03/26 | 412 | 445 | 412 | 420 | 40,000 |
1986/03/25 | 415 | 415 | 406 | 412 | 12,000 |
1986/03/24 | 425 | 430 | 405 | 410 | 41,000 |
1986/03/22 | 435 | 435 | 430 | 430 | 3,000 |
1986/03/20 | 430 | 445 | 430 | 445 | 5,000 |
1986/03/19 | 435 | 435 | 426 | 426 | 2,000 |
1986/03/18 | 449 | 449 | 435 | 435 | 3,000 |
1986/03/17 | 440 | 450 | 439 | 450 | 37,000 |
1986/03/15 | 449 | 450 | 445 | 445 | 23,000 |
1986/03/14 | 445 | 450 | 435 | 450 | 52,000 |
1986/03/13 | 435 | 450 | 435 | 450 | 37,000 |
1986/03/12 | 435 | 445 | 435 | 435 | 42,000 |
1986/03/11 | 450 | 450 | 440 | 440 | 26,000 |
1986/03/10 | 460 | 460 | 446 | 450 | 73,000 |
1986/03/07 | 454 | 455 | 440 | 450 | 99,000 |
1986/03/06 | 434 | 454 | 430 | 450 | 85,000 |
1986/03/05 | 421 | 435 | 420 | 426 | 65,000 |
1986/03/04 | 420 | 425 | 401 | 420 | 10,000 |
1986/03/03 | 419 | 419 | 412 | 412 | 3,000 |
1986/03/01 | 415 | 415 | 401 | 401 | 13,000 |
1986/02/28 | 420 | 425 | 411 | 411 | 18,000 |
1986/02/27 | 435 | 435 | 425 | 425 | 18,000 |
1986/02/26 | 410 | 420 | 410 | 415 | 23,000 |
1986/02/25 | 410 | 410 | 400 | 400 | 19,000 |
1986/02/24 | 415 | 420 | 410 | 410 | 14,000 |
1986/02/22 | 420 | 420 | 405 | 405 | 23,000 |
1986/02/21 | 425 | 425 | 410 | 420 | 33,000 |
1986/02/20 | 435 | 435 | 421 | 421 | 23,000 |
1986/02/19 | 451 | 452 | 420 | 421 | 59,000 |
1986/02/18 | 458 | 460 | 440 | 446 | 73,000 |
1986/02/17 | 431 | 463 | 430 | 459 | 195,000 |
1986/02/15 | 440 | 440 | 420 | 420 | 71,000 |
1986/02/14 | 418 | 436 | 415 | 430 | 103,000 |
1986/02/13 | 455 | 455 | 412 | 412 | 193,000 |
1986/02/12 | 460 | 470 | 449 | 455 | 335,000 |
1986/02/10 | 422 | 455 | 420 | 455 | 544,000 |
1986/02/07 | 389 | 414 | 380 | 412 | 232,000 |
1986/02/06 | 366 | 385 | 365 | 378 | 43,000 |
1986/02/05 | 360 | 363 | 350 | 363 | 26,000 |
1986/02/04 | 360 | 360 | 346 | 346 | 6,000 |
1986/02/03 | 345 | 345 | 338 | 338 | 2,000 |
1986/01/30 | 363 | 365 | 363 | 363 | 16,000 |
1986/01/29 | 365 | 365 | 360 | 363 | 19,000 |
1986/01/28 | 341 | 365 | 340 | 360 | 21,000 |
1986/01/27 | 340 | 341 | 340 | 341 | 6,000 |
1986/01/25 | 343 | 343 | 341 | 343 | 3,000 |
1986/01/24 | 342 | 342 | 342 | 342 | 7,000 |
1986/01/23 | 359 | 359 | 359 | 359 | 2,000 |
1986/01/22 | 359 | 359 | 359 | 359 | 1,000 |
1986/01/21 | 360 | 360 | 360 | 360 | 10,000 |
1986/01/20 | 360 | 360 | 360 | 360 | 1,000 |
1986/01/17 | 360 | 360 | 360 | 360 | 3,000 |
1986/01/16 | 359 | 365 | 359 | 365 | 4,000 |
1986/01/14 | 350 | 355 | 350 | 355 | 10,000 |
1986/01/10 | 350 | 350 | 337 | 337 | 7,000 |
1986/01/09 | 337 | 337 | 337 | 337 | 1,000 |
1986/01/08 | 350 | 350 | 350 | 350 | 2,000 |
1986/01/04 | 360 | 360 | 360 | 360 | 1,000 |