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 |
---|---|---|---|---|---|
1988/12/28 | 566 | 566 | 560 | 560 | 5,000 |
1988/12/27 | 579 | 579 | 560 | 561 | 10,000 |
1988/12/26 | 573 | 576 | 573 | 573 | 10,000 |
1988/12/24 | 575 | 575 | 575 | 575 | 4,000 |
1988/12/23 | 579 | 580 | 575 | 575 | 17,000 |
1988/12/22 | 575 | 575 | 575 | 575 | 11,000 |
1988/12/21 | 566 | 575 | 566 | 575 | 7,000 |
1988/12/20 | 560 | 563 | 560 | 563 | 6,000 |
1988/12/19 | 560 | 560 | 560 | 560 | 8,000 |
1988/12/16 | 589 | 589 | 580 | 580 | 8,000 |
1988/12/15 | 585 | 590 | 585 | 588 | 8,000 |
1988/12/14 | 570 | 580 | 570 | 580 | 4,000 |
1988/12/13 | 570 | 570 | 565 | 570 | 10,000 |
1988/12/09 | 584 | 584 | 584 | 584 | 4,000 |
1988/12/08 | 583 | 583 | 583 | 583 | 4,000 |
1988/12/07 | 590 | 598 | 590 | 598 | 7,000 |
1988/12/06 | 598 | 598 | 598 | 598 | 5,000 |
1988/12/05 | 610 | 610 | 598 | 608 | 14,000 |
1988/12/03 | 596 | 605 | 596 | 605 | 4,000 |
1988/12/02 | 591 | 600 | 590 | 590 | 27,000 |
1988/12/01 | 587 | 595 | 587 | 591 | 12,000 |
1988/11/30 | 575 | 595 | 575 | 585 | 26,000 |
1988/11/29 | 554 | 565 | 550 | 565 | 18,000 |
1988/11/28 | 550 | 555 | 550 | 550 | 22,000 |
1988/11/26 | 535 | 540 | 535 | 540 | 6,000 |
1988/11/25 | 530 | 530 | 525 | 526 | 7,000 |
1988/11/24 | 520 | 525 | 520 | 520 | 7,000 |
1988/11/22 | 510 | 520 | 510 | 520 | 24,000 |
1988/11/21 | 519 | 530 | 519 | 520 | 6,000 |
1988/11/18 | 520 | 521 | 520 | 520 | 10,000 |
1988/11/17 | 505 | 510 | 505 | 510 | 11,000 |
1988/11/16 | 500 | 505 | 495 | 505 | 13,000 |
1988/11/15 | 492 | 500 | 492 | 500 | 4,000 |
1988/11/14 | 492 | 492 | 492 | 492 | 8,000 |
1988/11/11 | 493 | 493 | 489 | 491 | 8,000 |
1988/11/10 | 491 | 493 | 490 | 493 | 10,000 |
1988/11/09 | 491 | 491 | 490 | 491 | 9,000 |
1988/11/08 | 502 | 502 | 490 | 490 | 8,000 |
1988/11/07 | 505 | 508 | 500 | 508 | 3,000 |
1988/11/05 | 507 | 508 | 505 | 505 | 8,000 |
1988/11/04 | 506 | 508 | 505 | 508 | 12,000 |
1988/11/02 | 509 | 509 | 509 | 509 | 8,000 |
1988/11/01 | 510 | 512 | 510 | 512 | 13,000 |
1988/10/31 | 516 | 516 | 515 | 515 | 4,000 |
1988/10/29 | 511 | 511 | 511 | 511 | 1,000 |
1988/10/28 | 515 | 520 | 510 | 520 | 8,000 |
1988/10/27 | 520 | 520 | 505 | 505 | 5,000 |
1988/10/26 | 505 | 505 | 500 | 505 | 10,000 |
1988/10/25 | 530 | 530 | 505 | 505 | 13,000 |
1988/10/24 | 525 | 525 | 520 | 520 | 5,000 |
1988/10/22 | 506 | 506 | 505 | 505 | 3,000 |
1988/10/21 | 505 | 505 | 505 | 505 | 6,000 |
1988/10/20 | 506 | 510 | 502 | 505 | 14,000 |
1988/10/19 | 529 | 529 | 505 | 505 | 3,000 |
1988/10/18 | 529 | 529 | 529 | 529 | 9,000 |
1988/10/17 | 529 | 529 | 529 | 529 | 3,000 |
1988/10/14 | 530 | 530 | 529 | 529 | 12,000 |
1988/10/13 | 530 | 530 | 529 | 529 | 5,000 |
1988/10/12 | 530 | 530 | 529 | 529 | 8,000 |
1988/10/11 | 530 | 530 | 530 | 530 | 1,000 |
1988/10/07 | 529 | 535 | 529 | 535 | 4,000 |
1988/10/06 | 539 | 539 | 535 | 535 | 4,000 |
1988/10/04 | 540 | 540 | 540 | 540 | 1,000 |
1988/10/01 | 555 | 555 | 555 | 555 | 1,000 |
1988/09/30 | 550 | 550 | 550 | 550 | 1,000 |
1988/09/28 | 517 | 517 | 515 | 515 | 10,000 |
1988/09/27 | 515 | 515 | 515 | 515 | 5,000 |
1988/09/26 | 525 | 525 | 520 | 520 | 8,000 |
1988/09/24 | 540 | 540 | 540 | 540 | 3,000 |
1988/09/22 | 540 | 548 | 539 | 548 | 15,000 |
1988/09/21 | 549 | 549 | 548 | 548 | 3,000 |
1988/09/20 | 545 | 550 | 545 | 549 | 13,000 |
1988/09/19 | 548 | 550 | 548 | 550 | 10,000 |
1988/09/16 | 548 | 550 | 548 | 550 | 11,000 |
1988/09/14 | 548 | 555 | 548 | 555 | 5,000 |
1988/09/13 | 555 | 555 | 555 | 555 | 2,000 |
1988/09/12 | 545 | 560 | 545 | 560 | 13,000 |
1988/09/09 | 550 | 550 | 550 | 550 | 3,000 |
1988/09/08 | 550 | 550 | 545 | 545 | 6,000 |
1988/09/07 | 550 | 550 | 545 | 545 | 12,000 |
1988/09/06 | 550 | 550 | 550 | 550 | 7,000 |
1988/09/05 | 550 | 550 | 550 | 550 | 1,000 |
1988/09/03 | 555 | 555 | 550 | 550 | 7,000 |
1988/09/02 | 550 | 550 | 550 | 550 | 2,000 |
1988/09/01 | 568 | 568 | 550 | 550 | 8,000 |
1988/08/31 | 570 | 570 | 570 | 570 | 1,000 |
1988/08/30 | 575 | 575 | 568 | 568 | 15,000 |
1988/08/29 | 585 | 585 | 575 | 575 | 2,000 |
1988/08/26 | 575 | 575 | 570 | 570 | 3,000 |
1988/08/25 | 578 | 578 | 575 | 575 | 12,000 |
1988/08/24 | 578 | 579 | 578 | 579 | 3,000 |
1988/08/23 | 582 | 582 | 582 | 582 | 1,000 |
1988/08/22 | 580 | 581 | 580 | 581 | 7,000 |
1988/08/19 | 575 | 580 | 575 | 580 | 3,000 |
1988/08/18 | 575 | 575 | 575 | 575 | 4,000 |
1988/08/17 | 580 | 580 | 575 | 575 | 6,000 |
1988/08/16 | 580 | 580 | 580 | 580 | 3,000 |
1988/08/15 | 590 | 590 | 590 | 590 | 3,000 |
1988/08/12 | 590 | 590 | 590 | 590 | 6,000 |
1988/08/11 | 590 | 590 | 575 | 590 | 7,000 |
1988/08/10 | 580 | 585 | 580 | 582 | 5,000 |
1988/08/09 | 590 | 600 | 580 | 580 | 16,000 |
1988/08/08 | 590 | 599 | 580 | 595 | 31,000 |
1988/08/06 | 595 | 600 | 595 | 600 | 3,000 |
1988/08/05 | 600 | 600 | 580 | 580 | 16,000 |
1988/08/04 | 590 | 605 | 590 | 605 | 5,000 |
1988/08/03 | 603 | 613 | 581 | 581 | 9,000 |
1988/08/02 | 590 | 603 | 590 | 603 | 7,000 |
1988/08/01 | 590 | 590 | 580 | 590 | 7,000 |
1988/07/30 | 587 | 590 | 587 | 590 | 34,000 |
1988/07/29 | 590 | 590 | 565 | 567 | 10,000 |
1988/07/28 | 600 | 600 | 580 | 590 | 16,000 |
1988/07/27 | 605 | 605 | 600 | 600 | 11,000 |
1988/07/26 | 601 | 605 | 601 | 605 | 6,000 |
1988/07/25 | 611 | 611 | 601 | 601 | 8,000 |
1988/07/23 | 625 | 625 | 611 | 611 | 16,000 |
1988/07/22 | 631 | 631 | 620 | 625 | 21,000 |
1988/07/21 | 636 | 636 | 630 | 630 | 13,000 |
1988/07/20 | 650 | 650 | 630 | 630 | 14,000 |
1988/07/19 | 652 | 652 | 645 | 650 | 26,000 |
1988/07/18 | 665 | 665 | 651 | 660 | 7,000 |
1988/07/15 | 660 | 680 | 660 | 670 | 38,000 |
1988/07/14 | 670 | 670 | 660 | 660 | 8,000 |
1988/07/12 | 691 | 691 | 680 | 690 | 23,000 |
1988/07/11 | 700 | 700 | 695 | 699 | 21,000 |
1988/07/08 | 675 | 690 | 669 | 690 | 35,000 |
1988/07/07 | 685 | 685 | 670 | 670 | 12,000 |
1988/07/06 | 700 | 700 | 675 | 690 | 39,000 |
1988/07/05 | 695 | 695 | 690 | 690 | 6,000 |
1988/07/04 | 686 | 700 | 686 | 700 | 15,000 |
1988/07/02 | 684 | 691 | 684 | 691 | 9,000 |
1988/07/01 | 680 | 710 | 680 | 700 | 55,000 |
1988/06/30 | 690 | 690 | 682 | 682 | 35,000 |
1988/06/29 | 690 | 690 | 680 | 690 | 38,000 |
1988/06/28 | 706 | 706 | 695 | 700 | 47,000 |
1988/06/27 | 720 | 720 | 705 | 705 | 24,000 |
1988/06/25 | 710 | 720 | 710 | 715 | 42,000 |
1988/06/24 | 710 | 715 | 705 | 705 | 36,000 |
1988/06/23 | 716 | 716 | 703 | 703 | 47,000 |
1988/06/22 | 713 | 730 | 713 | 720 | 85,000 |
1988/06/21 | 705 | 710 | 701 | 710 | 55,000 |
1988/06/20 | 713 | 720 | 710 | 710 | 25,000 |
1988/06/17 | 710 | 725 | 709 | 721 | 58,000 |
1988/06/16 | 720 | 729 | 715 | 715 | 62,000 |
1988/06/15 | 728 | 739 | 710 | 710 | 100,000 |
1988/06/14 | 740 | 740 | 728 | 728 | 65,000 |
1988/06/13 | 745 | 757 | 730 | 740 | 164,000 |
1988/06/10 | 720 | 750 | 715 | 745 | 437,000 |
1988/06/09 | 717 | 717 | 700 | 700 | 28,000 |
1988/06/08 | 720 | 725 | 711 | 712 | 77,000 |
1988/06/07 | 706 | 720 | 706 | 720 | 220,000 |
1988/06/06 | 715 | 720 | 696 | 696 | 70,000 |
1988/06/04 | 723 | 729 | 715 | 720 | 158,000 |
1988/06/03 | 724 | 730 | 715 | 722 | 385,000 |
1988/06/02 | 651 | 740 | 651 | 730 | 857,000 |
1988/06/01 | 651 | 658 | 632 | 650 | 172,000 |
1988/05/31 | 635 | 659 | 635 | 646 | 263,000 |
1988/05/30 | 620 | 630 | 616 | 630 | 60,000 |
1988/05/28 | 625 | 628 | 618 | 620 | 50,000 |
1988/05/27 | 647 | 648 | 615 | 629 | 256,000 |
1988/05/26 | 595 | 643 | 592 | 642 | 568,000 |
1988/05/25 | 588 | 590 | 583 | 590 | 36,000 |
1988/05/24 | 590 | 590 | 578 | 583 | 34,000 |
1988/05/23 | 590 | 593 | 578 | 593 | 43,000 |
1988/05/20 | 586 | 593 | 586 | 593 | 66,000 |
1988/05/19 | 590 | 593 | 588 | 593 | 51,000 |
1988/05/18 | 598 | 598 | 587 | 588 | 86,000 |
1988/05/17 | 585 | 598 | 580 | 590 | 118,000 |
1988/05/16 | 565 | 589 | 565 | 575 | 151,000 |
1988/05/13 | 535 | 565 | 535 | 560 | 129,000 |
1988/05/12 | 534 | 540 | 520 | 525 | 101,000 |
1988/05/11 | 565 | 565 | 550 | 550 | 88,000 |
1988/05/10 | 569 | 569 | 556 | 565 | 68,000 |
1988/05/09 | 575 | 578 | 565 | 570 | 99,000 |
1988/05/07 | 570 | 580 | 560 | 580 | 56,000 |
1988/05/06 | 600 | 600 | 570 | 585 | 93,000 |
1988/05/02 | 600 | 600 | 590 | 596 | 217,000 |
1988/04/30 | 600 | 601 | 583 | 598 | 250,000 |
1988/04/28 | 545 | 613 | 545 | 610 | 1,188,000 |
1988/04/27 | 500 | 535 | 493 | 535 | 261,000 |
1988/04/26 | 513 | 513 | 489 | 500 | 81,000 |
1988/04/25 | 520 | 524 | 513 | 513 | 168,000 |
1988/04/23 | 525 | 533 | 510 | 513 | 297,000 |
1988/04/22 | 483 | 530 | 470 | 525 | 481,000 |
1988/04/21 | 453 | 490 | 452 | 485 | 206,000 |
1988/04/20 | 450 | 458 | 450 | 452 | 21,000 |
1988/04/19 | 460 | 460 | 450 | 450 | 18,000 |
1988/04/18 | 450 | 460 | 450 | 460 | 15,000 |
1988/04/15 | 455 | 455 | 448 | 448 | 19,000 |
1988/04/14 | 460 | 460 | 456 | 460 | 10,000 |
1988/04/13 | 461 | 461 | 459 | 460 | 12,000 |
1988/04/12 | 461 | 463 | 461 | 463 | 12,000 |
1988/04/11 | 466 | 466 | 461 | 465 | 36,000 |
1988/04/08 | 469 | 469 | 463 | 463 | 37,000 |
1988/04/07 | 451 | 469 | 451 | 468 | 85,000 |
1988/04/06 | 450 | 451 | 441 | 450 | 38,000 |
1988/04/05 | 450 | 455 | 450 | 450 | 37,000 |
1988/04/04 | 445 | 455 | 436 | 450 | 22,000 |
1988/04/02 | 431 | 440 | 430 | 435 | 13,000 |
1988/04/01 | 430 | 430 | 430 | 430 | 6,000 |
1988/03/31 | 427 | 428 | 426 | 426 | 6,000 |
1988/03/30 | 425 | 425 | 425 | 425 | 1,000 |
1988/03/29 | 426 | 426 | 425 | 425 | 5,000 |
1988/03/28 | 420 | 420 | 420 | 420 | 9,000 |
1988/03/26 | 441 | 445 | 438 | 445 | 11,000 |
1988/03/25 | 446 | 446 | 441 | 441 | 15,000 |
1988/03/24 | 445 | 447 | 441 | 446 | 26,000 |
1988/03/23 | 442 | 445 | 441 | 441 | 28,000 |
1988/03/22 | 445 | 445 | 440 | 440 | 20,000 |
1988/03/18 | 437 | 445 | 437 | 441 | 26,000 |
1988/03/17 | 431 | 435 | 430 | 435 | 13,000 |
1988/03/16 | 434 | 435 | 430 | 430 | 21,000 |
1988/03/15 | 425 | 435 | 425 | 435 | 22,000 |
1988/03/14 | 434 | 434 | 423 | 425 | 12,000 |
1988/03/11 | 435 | 435 | 432 | 433 | 11,000 |
1988/03/10 | 437 | 440 | 436 | 436 | 7,000 |
1988/03/09 | 435 | 435 | 432 | 432 | 11,000 |
1988/03/08 | 440 | 440 | 435 | 435 | 4,000 |
1988/03/07 | 444 | 445 | 435 | 435 | 16,000 |
1988/03/05 | 430 | 430 | 430 | 430 | 21,000 |
1988/03/04 | 437 | 437 | 435 | 436 | 12,000 |
1988/03/03 | 440 | 440 | 437 | 437 | 13,000 |
1988/03/02 | 435 | 436 | 435 | 436 | 27,000 |
1988/03/01 | 435 | 445 | 431 | 435 | 42,000 |
1988/02/29 | 435 | 435 | 434 | 434 | 13,000 |
1988/02/27 | 440 | 440 | 435 | 435 | 4,000 |
1988/02/26 | 441 | 441 | 436 | 440 | 18,000 |
1988/02/25 | 440 | 444 | 440 | 444 | 9,000 |
1988/02/24 | 445 | 445 | 440 | 440 | 9,000 |
1988/02/23 | 441 | 445 | 441 | 443 | 11,000 |
1988/02/22 | 441 | 450 | 441 | 441 | 22,000 |
1988/02/19 | 435 | 440 | 435 | 440 | 32,000 |
1988/02/18 | 423 | 435 | 423 | 435 | 11,000 |
1988/02/17 | 425 | 425 | 421 | 422 | 11,000 |
1988/02/16 | 425 | 425 | 421 | 421 | 10,000 |
1988/02/15 | 425 | 425 | 425 | 425 | 9,000 |
1988/02/12 | 425 | 425 | 423 | 423 | 13,000 |
1988/02/10 | 420 | 425 | 420 | 425 | 15,000 |
1988/02/09 | 430 | 430 | 429 | 430 | 9,000 |
1988/02/08 | 423 | 430 | 420 | 430 | 12,000 |
1988/02/06 | 425 | 425 | 420 | 425 | 5,000 |
1988/02/05 | 426 | 430 | 420 | 420 | 16,000 |
1988/02/04 | 430 | 440 | 422 | 425 | 44,000 |
1988/02/03 | 421 | 425 | 420 | 425 | 25,000 |
1988/02/02 | 411 | 420 | 411 | 420 | 7,000 |
1988/02/01 | 415 | 415 | 410 | 410 | 12,000 |
1988/01/30 | 421 | 421 | 419 | 419 | 4,000 |
1988/01/29 | 419 | 420 | 401 | 420 | 17,000 |
1988/01/28 | 420 | 420 | 420 | 420 | 9,000 |
1988/01/27 | 420 | 420 | 420 | 420 | 3,000 |
1988/01/26 | 400 | 408 | 400 | 408 | 7,000 |
1988/01/25 | 408 | 408 | 400 | 400 | 11,000 |
1988/01/23 | 405 | 405 | 403 | 403 | 3,000 |
1988/01/22 | 401 | 406 | 400 | 406 | 21,000 |
1988/01/21 | 400 | 400 | 400 | 400 | 5,000 |
1988/01/20 | 400 | 400 | 400 | 400 | 1,000 |
1988/01/19 | 400 | 400 | 398 | 398 | 13,000 |
1988/01/18 | 400 | 405 | 398 | 398 | 12,000 |
1988/01/14 | 397 | 400 | 397 | 400 | 5,000 |
1988/01/13 | 395 | 395 | 395 | 395 | 3,000 |
1988/01/12 | 405 | 405 | 400 | 400 | 17,000 |
1988/01/08 | 400 | 400 | 400 | 400 | 10,000 |
1988/01/07 | 400 | 400 | 400 | 400 | 5,000 |
1988/01/06 | 396 | 396 | 395 | 395 | 5,000 |
1988/01/05 | 395 | 395 | 395 | 395 | 1,000 |
1988/01/04 | 395 | 395 | 395 | 395 | 21,000 |