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 |
---|---|---|---|---|---|
1987/12/28 | 395 | 395 | 395 | 395 | 5,000 |
1987/12/26 | 395 | 395 | 390 | 390 | 3,000 |
1987/12/25 | 395 | 395 | 395 | 395 | 6,000 |
1987/12/24 | 397 | 397 | 395 | 396 | 5,000 |
1987/12/23 | 400 | 400 | 395 | 395 | 4,000 |
1987/12/22 | 415 | 415 | 400 | 400 | 8,000 |
1987/12/21 | 400 | 405 | 400 | 400 | 14,000 |
1987/12/18 | 400 | 400 | 381 | 381 | 50,000 |
1987/12/17 | 395 | 395 | 395 | 395 | 2,000 |
1987/12/16 | 393 | 393 | 391 | 391 | 3,000 |
1987/12/15 | 401 | 401 | 390 | 390 | 15,000 |
1987/12/14 | 400 | 400 | 400 | 400 | 1,000 |
1987/12/11 | 400 | 400 | 400 | 400 | 9,000 |
1987/12/10 | 400 | 400 | 400 | 400 | 8,000 |
1987/12/08 | 381 | 381 | 380 | 380 | 4,000 |
1987/12/07 | 381 | 381 | 380 | 380 | 7,000 |
1987/12/05 | 390 | 390 | 380 | 380 | 4,000 |
1987/12/04 | 390 | 390 | 390 | 390 | 3,000 |
1987/12/03 | 392 | 392 | 392 | 392 | 1,000 |
1987/12/01 | 400 | 400 | 400 | 400 | 3,000 |
1987/11/30 | 386 | 386 | 380 | 380 | 11,000 |
1987/11/27 | 391 | 391 | 386 | 386 | 6,000 |
1987/11/26 | 400 | 400 | 395 | 395 | 20,000 |
1987/11/25 | 400 | 400 | 400 | 400 | 8,000 |
1987/11/24 | 400 | 400 | 400 | 400 | 1,000 |
1987/11/20 | 400 | 400 | 400 | 400 | 25,000 |
1987/11/19 | 400 | 400 | 400 | 400 | 16,000 |
1987/11/16 | 400 | 400 | 400 | 400 | 1,000 |
1987/11/13 | 385 | 403 | 385 | 403 | 12,000 |
1987/11/12 | 400 | 400 | 400 | 400 | 16,000 |
1987/11/10 | 403 | 403 | 398 | 403 | 15,000 |
1987/11/09 | 404 | 404 | 404 | 404 | 20,000 |
1987/11/07 | 404 | 404 | 404 | 404 | 15,000 |
1987/11/06 | 404 | 405 | 404 | 405 | 6,000 |
1987/11/05 | 406 | 410 | 405 | 405 | 6,000 |
1987/11/04 | 405 | 405 | 405 | 405 | 2,000 |
1987/11/02 | 404 | 404 | 404 | 404 | 16,000 |
1987/10/31 | 400 | 405 | 400 | 404 | 11,000 |
1987/10/30 | 400 | 400 | 400 | 400 | 5,000 |
1987/10/29 | 410 | 410 | 405 | 405 | 23,000 |
1987/10/28 | 397 | 405 | 397 | 405 | 16,000 |
1987/10/27 | 385 | 400 | 385 | 395 | 6,000 |
1987/10/26 | 410 | 410 | 385 | 390 | 15,000 |
1987/10/24 | 427 | 430 | 410 | 410 | 9,000 |
1987/10/23 | 426 | 426 | 426 | 426 | 3,000 |
1987/10/22 | 440 | 445 | 440 | 440 | 20,000 |
1987/10/21 | 400 | 425 | 400 | 425 | 17,000 |
1987/10/20 | 395 | 400 | 395 | 400 | 17,000 |
1987/10/19 | 446 | 446 | 440 | 440 | 9,000 |
1987/10/16 | 445 | 447 | 445 | 446 | 4,000 |
1987/10/15 | 470 | 470 | 456 | 456 | 12,000 |
1987/10/14 | 460 | 461 | 460 | 460 | 15,000 |
1987/10/13 | 475 | 475 | 470 | 475 | 29,000 |
1987/10/12 | 473 | 478 | 473 | 475 | 25,000 |
1987/10/09 | 479 | 479 | 470 | 478 | 130,000 |
1987/10/08 | 458 | 490 | 457 | 489 | 154,000 |
1987/10/07 | 445 | 450 | 443 | 449 | 60,000 |
1987/10/06 | 442 | 444 | 440 | 442 | 53,000 |
1987/10/05 | 442 | 445 | 440 | 442 | 35,000 |
1987/10/03 | 447 | 448 | 445 | 445 | 29,000 |
1987/10/02 | 445 | 449 | 441 | 445 | 52,000 |
1987/10/01 | 441 | 449 | 441 | 441 | 85,000 |
1987/09/30 | 451 | 457 | 441 | 457 | 8,000 |
1987/09/29 | 449 | 458 | 446 | 446 | 5,000 |
1987/09/28 | 458 | 458 | 445 | 445 | 6,000 |
1987/09/26 | 450 | 459 | 440 | 440 | 18,000 |
1987/09/25 | 460 | 460 | 459 | 459 | 19,000 |
1987/09/24 | 455 | 455 | 450 | 455 | 21,000 |
1987/09/22 | 440 | 453 | 440 | 453 | 25,000 |
1987/09/21 | 448 | 448 | 447 | 447 | 4,000 |
1987/09/18 | 450 | 450 | 450 | 450 | 10,000 |
1987/09/17 | 459 | 459 | 450 | 450 | 5,000 |
1987/09/16 | 461 | 461 | 460 | 460 | 3,000 |
1987/09/14 | 465 | 465 | 464 | 464 | 6,000 |
1987/09/11 | 447 | 457 | 447 | 451 | 14,000 |
1987/09/10 | 455 | 455 | 448 | 448 | 16,000 |
1987/09/09 | 455 | 455 | 448 | 448 | 10,000 |
1987/09/08 | 458 | 458 | 455 | 458 | 10,000 |
1987/09/07 | 460 | 465 | 459 | 459 | 7,000 |
1987/09/05 | 460 | 466 | 460 | 466 | 30,000 |
1987/09/04 | 460 | 460 | 460 | 460 | 8,000 |
1987/09/03 | 465 | 465 | 460 | 460 | 21,000 |
1987/09/02 | 460 | 465 | 460 | 465 | 42,000 |
1987/09/01 | 460 | 460 | 460 | 460 | 16,000 |
1987/08/31 | 460 | 467 | 460 | 460 | 15,000 |
1987/08/29 | 463 | 465 | 460 | 460 | 11,000 |
1987/08/28 | 465 | 470 | 463 | 468 | 17,000 |
1987/08/27 | 458 | 473 | 458 | 471 | 37,000 |
1987/08/26 | 469 | 469 | 457 | 463 | 64,000 |
1987/08/25 | 450 | 473 | 450 | 473 | 118,000 |
1987/08/24 | 448 | 450 | 440 | 450 | 77,000 |
1987/08/22 | 435 | 440 | 435 | 440 | 6,000 |
1987/08/21 | 429 | 440 | 426 | 435 | 39,000 |
1987/08/20 | 415 | 420 | 415 | 420 | 4,000 |
1987/08/19 | 421 | 421 | 419 | 419 | 4,000 |
1987/08/18 | 415 | 420 | 415 | 415 | 8,000 |
1987/08/17 | 410 | 422 | 410 | 422 | 6,000 |
1987/08/14 | 422 | 422 | 420 | 420 | 4,000 |
1987/08/13 | 425 | 425 | 425 | 425 | 7,000 |
1987/08/12 | 425 | 425 | 415 | 415 | 16,000 |
1987/08/11 | 425 | 425 | 425 | 425 | 13,000 |
1987/08/10 | 425 | 425 | 425 | 425 | 5,000 |
1987/08/07 | 429 | 429 | 420 | 425 | 6,000 |
1987/08/05 | 410 | 430 | 410 | 430 | 16,000 |
1987/08/04 | 420 | 420 | 415 | 415 | 23,000 |
1987/07/31 | 418 | 418 | 418 | 418 | 3,000 |
1987/07/30 | 415 | 416 | 415 | 416 | 5,000 |
1987/07/29 | 430 | 430 | 430 | 430 | 5,000 |
1987/07/28 | 425 | 440 | 421 | 440 | 15,000 |
1987/07/27 | 431 | 431 | 430 | 430 | 2,000 |
1987/07/25 | 430 | 430 | 430 | 430 | 14,000 |
1987/07/24 | 416 | 430 | 416 | 430 | 21,000 |
1987/07/23 | 416 | 416 | 416 | 416 | 3,000 |
1987/07/22 | 415 | 416 | 415 | 416 | 5,000 |
1987/07/21 | 420 | 420 | 417 | 417 | 11,000 |
1987/07/20 | 426 | 430 | 420 | 420 | 21,000 |
1987/07/17 | 422 | 422 | 421 | 421 | 13,000 |
1987/07/16 | 422 | 422 | 422 | 422 | 4,000 |
1987/07/15 | 425 | 430 | 422 | 422 | 8,000 |
1987/07/14 | 423 | 423 | 420 | 420 | 6,000 |
1987/07/13 | 423 | 425 | 423 | 423 | 14,000 |
1987/07/09 | 421 | 422 | 420 | 420 | 7,000 |
1987/07/08 | 420 | 430 | 420 | 426 | 5,000 |
1987/07/07 | 430 | 440 | 420 | 430 | 7,000 |
1987/07/06 | 430 | 430 | 430 | 430 | 11,000 |
1987/07/04 | 430 | 440 | 430 | 440 | 5,000 |
1987/07/02 | 430 | 431 | 430 | 430 | 4,000 |
1987/07/01 | 440 | 440 | 430 | 430 | 4,000 |
1987/06/29 | 448 | 450 | 448 | 450 | 6,000 |
1987/06/27 | 449 | 450 | 449 | 450 | 11,000 |
1987/06/26 | 449 | 450 | 449 | 449 | 15,000 |
1987/06/25 | 431 | 449 | 430 | 449 | 33,000 |
1987/06/24 | 415 | 435 | 415 | 430 | 14,000 |
1987/06/23 | 420 | 435 | 420 | 430 | 15,000 |
1987/06/22 | 434 | 434 | 429 | 429 | 15,000 |
1987/06/19 | 445 | 451 | 440 | 444 | 15,000 |
1987/06/18 | 453 | 453 | 450 | 450 | 20,000 |
1987/06/17 | 451 | 459 | 448 | 448 | 17,000 |
1987/06/16 | 458 | 460 | 452 | 458 | 39,000 |
1987/06/15 | 463 | 463 | 450 | 459 | 54,000 |
1987/06/12 | 452 | 458 | 446 | 456 | 66,000 |
1987/06/11 | 449 | 458 | 449 | 457 | 89,000 |
1987/06/10 | 438 | 449 | 425 | 449 | 172,000 |
1987/06/09 | 420 | 438 | 420 | 438 | 48,000 |
1987/06/08 | 418 | 420 | 410 | 419 | 40,000 |
1987/06/06 | 418 | 418 | 416 | 416 | 15,000 |
1987/06/05 | 415 | 420 | 411 | 420 | 61,000 |
1987/06/04 | 405 | 412 | 405 | 411 | 18,000 |
1987/06/03 | 410 | 410 | 405 | 405 | 8,000 |
1987/06/02 | 410 | 410 | 410 | 410 | 11,000 |
1987/06/01 | 406 | 410 | 405 | 407 | 22,000 |
1987/05/30 | 405 | 405 | 401 | 405 | 17,000 |
1987/05/29 | 405 | 409 | 405 | 405 | 26,000 |
1987/05/28 | 404 | 405 | 401 | 405 | 15,000 |
1987/05/27 | 401 | 405 | 400 | 405 | 30,000 |
1987/05/26 | 398 | 398 | 398 | 398 | 1,000 |
1987/05/25 | 385 | 390 | 385 | 390 | 11,000 |
1987/05/22 | 390 | 400 | 390 | 400 | 5,000 |
1987/05/21 | 400 | 400 | 390 | 400 | 5,000 |
1987/05/20 | 390 | 400 | 390 | 400 | 7,000 |
1987/05/19 | 400 | 410 | 395 | 410 | 17,000 |
1987/05/18 | 400 | 400 | 400 | 400 | 2,000 |
1987/05/15 | 393 | 398 | 393 | 398 | 5,000 |
1987/05/14 | 395 | 398 | 390 | 398 | 4,000 |
1987/05/13 | 400 | 400 | 400 | 400 | 1,000 |
1987/05/12 | 388 | 400 | 388 | 400 | 2,000 |
1987/05/11 | 400 | 400 | 386 | 386 | 19,000 |
1987/05/08 | 399 | 400 | 394 | 400 | 15,000 |
1987/05/07 | 400 | 400 | 400 | 400 | 9,000 |
1987/05/06 | 398 | 404 | 398 | 404 | 14,000 |
1987/05/02 | 390 | 399 | 390 | 399 | 4,000 |
1987/05/01 | 390 | 400 | 390 | 400 | 13,000 |
1987/04/30 | 395 | 400 | 395 | 398 | 6,000 |
1987/04/28 | 390 | 405 | 385 | 395 | 46,000 |
1987/04/27 | 390 | 398 | 390 | 398 | 4,000 |
1987/04/25 | 395 | 395 | 370 | 380 | 9,000 |
1987/04/24 | 400 | 400 | 399 | 400 | 10,000 |
1987/04/23 | 384 | 400 | 384 | 400 | 9,000 |
1987/04/22 | 377 | 385 | 375 | 384 | 16,000 |
1987/04/21 | 375 | 375 | 374 | 375 | 8,000 |
1987/04/20 | 361 | 361 | 361 | 361 | 9,000 |
1987/04/17 | 369 | 375 | 360 | 370 | 14,000 |
1987/04/16 | 370 | 370 | 360 | 370 | 11,000 |
1987/04/15 | 379 | 379 | 370 | 378 | 20,000 |
1987/04/14 | 381 | 381 | 380 | 380 | 2,000 |
1987/04/10 | 385 | 385 | 385 | 385 | 5,000 |
1987/04/09 | 383 | 395 | 383 | 395 | 7,000 |
1987/04/08 | 383 | 383 | 382 | 383 | 10,000 |
1987/04/07 | 390 | 390 | 383 | 383 | 2,000 |
1987/04/04 | 390 | 390 | 390 | 390 | 1,000 |
1987/04/03 | 390 | 390 | 390 | 390 | 2,000 |
1987/04/02 | 400 | 400 | 385 | 400 | 3,000 |
1987/04/01 | 385 | 385 | 385 | 385 | 2,000 |
1987/03/31 | 385 | 385 | 385 | 385 | 3,000 |
1987/03/30 | 385 | 390 | 385 | 390 | 6,000 |
1987/03/28 | 400 | 400 | 395 | 395 | 2,000 |
1987/03/27 | 408 | 408 | 401 | 401 | 18,000 |
1987/03/26 | 412 | 413 | 406 | 413 | 34,000 |
1987/03/25 | 413 | 413 | 413 | 413 | 1,000 |
1987/03/24 | 408 | 408 | 406 | 406 | 11,000 |
1987/03/23 | 408 | 410 | 408 | 409 | 9,000 |
1987/03/20 | 405 | 408 | 405 | 408 | 6,000 |
1987/03/19 | 401 | 406 | 396 | 406 | 8,000 |
1987/03/18 | 400 | 401 | 400 | 401 | 9,000 |
1987/03/17 | 395 | 396 | 395 | 395 | 7,000 |
1987/03/16 | 400 | 400 | 395 | 400 | 7,000 |
1987/03/13 | 402 | 403 | 398 | 403 | 8,000 |
1987/03/12 | 400 | 402 | 400 | 402 | 12,000 |
1987/03/11 | 400 | 400 | 385 | 400 | 9,000 |
1987/03/10 | 390 | 403 | 390 | 403 | 15,000 |
1987/03/09 | 400 | 400 | 390 | 390 | 4,000 |
1987/03/07 | 405 | 405 | 400 | 400 | 8,000 |
1987/03/06 | 400 | 400 | 400 | 400 | 5,000 |
1987/03/05 | 400 | 400 | 400 | 400 | 3,000 |
1987/03/04 | 400 | 400 | 400 | 400 | 2,000 |
1987/03/03 | 400 | 400 | 400 | 400 | 3,000 |
1987/03/02 | 381 | 381 | 380 | 380 | 4,000 |
1987/02/28 | 399 | 399 | 399 | 399 | 2,000 |
1987/02/27 | 405 | 405 | 399 | 399 | 5,000 |
1987/02/26 | 400 | 406 | 400 | 401 | 11,000 |
1987/02/25 | 400 | 410 | 400 | 405 | 47,000 |
1987/02/24 | 400 | 400 | 400 | 400 | 9,000 |
1987/02/23 | 400 | 400 | 400 | 400 | 21,000 |
1987/02/20 | 400 | 400 | 400 | 400 | 41,000 |
1987/02/19 | 400 | 410 | 400 | 410 | 44,000 |
1987/02/18 | 390 | 390 | 390 | 390 | 4,000 |
1987/02/17 | 400 | 400 | 390 | 390 | 18,000 |
1987/02/16 | 400 | 400 | 390 | 400 | 4,000 |
1987/02/13 | 392 | 400 | 391 | 400 | 10,000 |
1987/02/12 | 395 | 405 | 395 | 405 | 15,000 |
1987/02/10 | 405 | 405 | 405 | 405 | 1,000 |
1987/02/09 | 405 | 405 | 405 | 405 | 3,000 |
1987/02/07 | 398 | 405 | 398 | 405 | 5,000 |
1987/02/06 | 403 | 403 | 403 | 403 | 2,000 |
1987/02/05 | 405 | 405 | 401 | 401 | 6,000 |
1987/02/04 | 401 | 405 | 401 | 401 | 9,000 |
1987/02/03 | 400 | 410 | 400 | 410 | 129,000 |
1987/02/02 | 390 | 420 | 390 | 410 | 41,000 |
1987/01/31 | 390 | 390 | 390 | 390 | 1,000 |
1987/01/30 | 390 | 390 | 390 | 390 | 13,000 |
1987/01/28 | 370 | 400 | 370 | 400 | 33,000 |
1987/01/27 | 375 | 375 | 370 | 370 | 6,000 |
1987/01/26 | 375 | 375 | 375 | 375 | 7,000 |
1987/01/24 | 375 | 375 | 375 | 375 | 4,000 |
1987/01/23 | 380 | 380 | 375 | 375 | 7,000 |
1987/01/21 | 390 | 390 | 381 | 381 | 8,000 |
1987/01/14 | 380 | 380 | 380 | 380 | 5,000 |
1987/01/12 | 380 | 380 | 380 | 380 | 6,000 |
1987/01/09 | 381 | 385 | 381 | 382 | 15,000 |
1987/01/08 | 382 | 382 | 381 | 381 | 3,000 |
1987/01/07 | 383 | 383 | 383 | 383 | 1,000 |
1987/01/06 | 385 | 385 | 385 | 385 | 2,000 |
1987/01/05 | 398 | 398 | 398 | 398 | 1,000 |