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 |
|---|---|---|---|---|---|
| 1991/12/27 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/12/26 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/12/25 | 429 | 450 | 429 | 450 | 6,000 |
| 1991/12/24 | 449 | 449 | 449 | 449 | 1,000 |
| 1991/12/20 | 450 | 450 | 450 | 450 | 2,000 |
| 1991/12/16 | 450 | 450 | 450 | 450 | 2,000 |
| 1991/12/13 | 450 | 460 | 450 | 450 | 6,000 |
| 1991/12/12 | 449 | 450 | 449 | 450 | 3,000 |
| 1991/12/11 | 450 | 450 | 450 | 450 | 2,000 |
| 1991/12/06 | 450 | 450 | 450 | 450 | 10,000 |
| 1991/12/05 | 450 | 450 | 440 | 440 | 3,000 |
| 1991/12/04 | 460 | 460 | 460 | 460 | 1,000 |
| 1991/12/02 | 468 | 470 | 468 | 470 | 5,000 |
| 1991/11/29 | 469 | 469 | 469 | 469 | 1,000 |
| 1991/11/28 | 468 | 468 | 468 | 468 | 3,000 |
| 1991/11/27 | 471 | 471 | 471 | 471 | 1,000 |
| 1991/11/26 | 475 | 475 | 475 | 475 | 4,000 |
| 1991/11/25 | 495 | 495 | 495 | 495 | 3,000 |
| 1991/11/19 | 505 | 505 | 505 | 505 | 22,000 |
| 1991/11/18 | 500 | 505 | 500 | 505 | 21,000 |
| 1991/11/15 | 515 | 515 | 510 | 515 | 19,000 |
| 1991/11/14 | 514 | 515 | 514 | 515 | 12,000 |
| 1991/11/13 | 515 | 519 | 515 | 515 | 26,000 |
| 1991/11/12 | 525 | 525 | 515 | 515 | 18,000 |
| 1991/11/11 | 520 | 525 | 520 | 525 | 14,000 |
| 1991/11/08 | 520 | 520 | 520 | 520 | 15,000 |
| 1991/11/07 | 520 | 520 | 520 | 520 | 14,000 |
| 1991/11/06 | 520 | 520 | 520 | 520 | 15,000 |
| 1991/11/05 | 520 | 520 | 520 | 520 | 7,000 |
| 1991/11/01 | 520 | 520 | 520 | 520 | 13,000 |
| 1991/10/31 | 520 | 520 | 520 | 520 | 9,000 |
| 1991/10/30 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/10/29 | 511 | 511 | 511 | 511 | 1,000 |
| 1991/10/28 | 505 | 514 | 505 | 514 | 19,000 |
| 1991/10/25 | 505 | 505 | 500 | 500 | 9,000 |
| 1991/10/23 | 498 | 514 | 496 | 496 | 13,000 |
| 1991/10/22 | 499 | 499 | 495 | 495 | 32,000 |
| 1991/10/21 | 495 | 495 | 494 | 494 | 10,000 |
| 1991/10/18 | 485 | 490 | 485 | 490 | 23,000 |
| 1991/10/17 | 480 | 480 | 480 | 480 | 3,000 |
| 1991/10/16 | 485 | 486 | 480 | 480 | 9,000 |
| 1991/10/11 | 485 | 485 | 485 | 485 | 2,000 |
| 1991/10/08 | 493 | 493 | 493 | 493 | 1,000 |
| 1991/10/07 | 490 | 490 | 483 | 483 | 5,000 |
| 1991/10/04 | 486 | 490 | 486 | 490 | 3,000 |
| 1991/10/03 | 482 | 482 | 482 | 482 | 4,000 |
| 1991/10/02 | 480 | 482 | 480 | 482 | 5,000 |
| 1991/10/01 | 486 | 486 | 480 | 480 | 5,000 |
| 1991/09/30 | 485 | 485 | 484 | 484 | 2,000 |
| 1991/09/27 | 503 | 503 | 480 | 482 | 9,000 |
| 1991/09/25 | 482 | 482 | 482 | 482 | 1,000 |
| 1991/09/20 | 480 | 480 | 480 | 480 | 1,000 |
| 1991/09/19 | 485 | 485 | 480 | 480 | 5,000 |
| 1991/09/18 | 485 | 490 | 485 | 486 | 9,000 |
| 1991/09/17 | 473 | 480 | 472 | 480 | 7,000 |
| 1991/09/13 | 469 | 469 | 469 | 469 | 2,000 |
| 1991/09/12 | 484 | 484 | 480 | 480 | 3,000 |
| 1991/09/10 | 489 | 489 | 489 | 489 | 1,000 |
| 1991/09/09 | 490 | 490 | 489 | 489 | 2,000 |
| 1991/09/06 | 485 | 485 | 485 | 485 | 1,000 |
| 1991/09/05 | 495 | 495 | 480 | 480 | 3,000 |
| 1991/09/04 | 485 | 495 | 485 | 495 | 2,000 |
| 1991/09/03 | 483 | 485 | 483 | 485 | 4,000 |
| 1991/08/30 | 485 | 485 | 485 | 485 | 2,000 |
| 1991/08/28 | 480 | 480 | 480 | 480 | 1,000 |
| 1991/08/27 | 468 | 468 | 468 | 468 | 4,000 |
| 1991/08/26 | 481 | 482 | 481 | 481 | 7,000 |
| 1991/08/23 | 481 | 481 | 480 | 480 | 14,000 |
| 1991/08/22 | 480 | 485 | 480 | 480 | 5,000 |
| 1991/08/21 | 485 | 485 | 485 | 485 | 1,000 |
| 1991/08/16 | 510 | 520 | 510 | 520 | 3,000 |
| 1991/08/15 | 519 | 519 | 519 | 519 | 1,000 |
| 1991/08/09 | 520 | 520 | 520 | 520 | 2,000 |
| 1991/08/08 | 540 | 540 | 530 | 530 | 3,000 |
| 1991/08/05 | 521 | 521 | 521 | 521 | 5,000 |
| 1991/08/02 | 525 | 525 | 520 | 520 | 3,000 |
| 1991/07/31 | 545 | 550 | 545 | 550 | 3,000 |
| 1991/07/30 | 540 | 550 | 540 | 550 | 18,000 |
| 1991/07/25 | 550 | 550 | 550 | 550 | 4,000 |
| 1991/07/24 | 545 | 545 | 545 | 545 | 1,000 |
| 1991/07/22 | 550 | 550 | 550 | 550 | 3,000 |
| 1991/07/19 | 550 | 550 | 550 | 550 | 5,000 |
| 1991/07/18 | 540 | 550 | 535 | 550 | 5,000 |
| 1991/07/17 | 557 | 560 | 550 | 550 | 6,000 |
| 1991/07/16 | 550 | 557 | 550 | 550 | 8,000 |
| 1991/07/15 | 530 | 540 | 530 | 540 | 3,000 |
| 1991/07/12 | 525 | 530 | 525 | 530 | 6,000 |
| 1991/07/11 | 530 | 540 | 525 | 525 | 15,000 |
| 1991/07/10 | 520 | 525 | 520 | 525 | 4,000 |
| 1991/07/05 | 550 | 550 | 550 | 550 | 5,000 |
| 1991/07/04 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/07/03 | 557 | 557 | 557 | 557 | 2,000 |
| 1991/07/01 | 565 | 565 | 550 | 550 | 7,000 |
| 1991/06/28 | 565 | 565 | 565 | 565 | 1,000 |
| 1991/06/27 | 565 | 565 | 565 | 565 | 4,000 |
| 1991/06/26 | 565 | 565 | 565 | 565 | 2,000 |
| 1991/06/25 | 565 | 565 | 565 | 565 | 5,000 |
| 1991/06/24 | 568 | 568 | 568 | 568 | 1,000 |
| 1991/06/21 | 566 | 566 | 566 | 566 | 2,000 |
| 1991/06/20 | 570 | 570 | 566 | 566 | 4,000 |
| 1991/06/19 | 566 | 566 | 566 | 566 | 1,000 |
| 1991/06/18 | 572 | 574 | 570 | 570 | 3,000 |
| 1991/06/17 | 576 | 576 | 576 | 576 | 2,000 |
| 1991/06/14 | 576 | 576 | 576 | 576 | 2,000 |
| 1991/06/13 | 576 | 576 | 576 | 576 | 2,000 |
| 1991/06/12 | 577 | 577 | 577 | 577 | 2,000 |
| 1991/06/11 | 577 | 577 | 577 | 577 | 2,000 |
| 1991/06/07 | 575 | 575 | 575 | 575 | 4,000 |
| 1991/06/06 | 580 | 580 | 575 | 575 | 2,000 |
| 1991/06/03 | 585 | 585 | 585 | 585 | 1,000 |
| 1991/05/31 | 585 | 590 | 585 | 590 | 2,000 |
| 1991/05/30 | 580 | 590 | 580 | 590 | 2,000 |
| 1991/05/29 | 575 | 575 | 575 | 575 | 7,000 |
| 1991/05/28 | 579 | 579 | 575 | 575 | 3,000 |
| 1991/05/24 | 602 | 602 | 600 | 600 | 9,000 |
| 1991/05/23 | 605 | 605 | 603 | 603 | 3,000 |
| 1991/05/22 | 600 | 600 | 600 | 600 | 4,000 |
| 1991/05/21 | 605 | 605 | 605 | 605 | 1,000 |
| 1991/05/20 | 600 | 605 | 600 | 605 | 2,000 |
| 1991/05/17 | 605 | 610 | 605 | 607 | 3,000 |
| 1991/05/16 | 605 | 605 | 600 | 605 | 4,000 |
| 1991/05/15 | 612 | 612 | 611 | 611 | 4,000 |
| 1991/05/14 | 620 | 625 | 617 | 617 | 14,000 |
| 1991/05/13 | 615 | 620 | 615 | 620 | 17,000 |
| 1991/05/10 | 619 | 620 | 619 | 620 | 4,000 |
| 1991/05/09 | 610 | 610 | 610 | 610 | 1,000 |
| 1991/05/08 | 625 | 625 | 615 | 615 | 8,000 |
| 1991/05/07 | 615 | 625 | 615 | 625 | 4,000 |
| 1991/05/02 | 625 | 625 | 616 | 625 | 12,000 |
| 1991/05/01 | 620 | 625 | 620 | 625 | 8,000 |
| 1991/04/30 | 615 | 616 | 615 | 616 | 3,000 |
| 1991/04/26 | 615 | 616 | 615 | 615 | 5,000 |
| 1991/04/25 | 610 | 615 | 610 | 615 | 6,000 |
| 1991/04/24 | 620 | 620 | 610 | 610 | 5,000 |
| 1991/04/23 | 625 | 625 | 610 | 610 | 6,000 |
| 1991/04/22 | 634 | 634 | 625 | 625 | 7,000 |
| 1991/04/19 | 620 | 625 | 620 | 625 | 9,000 |
| 1991/04/18 | 625 | 625 | 610 | 610 | 13,000 |
| 1991/04/16 | 635 | 635 | 635 | 635 | 3,000 |
| 1991/04/15 | 629 | 638 | 629 | 638 | 7,000 |
| 1991/04/12 | 639 | 640 | 630 | 638 | 28,000 |
| 1991/04/11 | 620 | 630 | 615 | 630 | 27,000 |
| 1991/04/10 | 586 | 600 | 586 | 600 | 7,000 |
| 1991/04/09 | 575 | 580 | 575 | 580 | 119,000 |
| 1991/04/08 | 580 | 580 | 575 | 575 | 9,000 |
| 1991/04/05 | 580 | 580 | 580 | 580 | 27,000 |
| 1991/04/04 | 580 | 580 | 570 | 580 | 15,000 |
| 1991/04/03 | 595 | 595 | 590 | 590 | 3,000 |
| 1991/04/01 | 550 | 555 | 550 | 555 | 5,000 |
| 1991/03/29 | 540 | 544 | 540 | 544 | 3,000 |
| 1991/03/28 | 550 | 550 | 550 | 550 | 5,000 |
| 1991/03/25 | 583 | 583 | 583 | 583 | 6,000 |
| 1991/03/22 | 583 | 583 | 581 | 583 | 7,000 |
| 1991/03/20 | 584 | 585 | 583 | 583 | 5,000 |
| 1991/03/19 | 585 | 585 | 585 | 585 | 7,000 |
| 1991/03/18 | 584 | 591 | 583 | 591 | 4,000 |
| 1991/03/15 | 589 | 589 | 583 | 583 | 4,000 |
| 1991/03/14 | 575 | 590 | 575 | 590 | 5,000 |
| 1991/03/13 | 571 | 585 | 570 | 575 | 18,000 |
| 1991/03/12 | 551 | 571 | 551 | 571 | 13,000 |
| 1991/03/11 | 532 | 541 | 531 | 541 | 6,000 |
| 1991/03/08 | 532 | 533 | 530 | 530 | 6,000 |
| 1991/03/07 | 525 | 542 | 525 | 542 | 4,000 |
| 1991/03/06 | 526 | 526 | 524 | 525 | 8,000 |
| 1991/03/05 | 526 | 526 | 526 | 526 | 2,000 |
| 1991/03/04 | 515 | 515 | 515 | 515 | 9,000 |
| 1991/03/01 | 530 | 530 | 530 | 530 | 6,000 |
| 1991/02/28 | 564 | 564 | 564 | 564 | 1,000 |
| 1991/02/27 | 570 | 570 | 564 | 564 | 3,000 |
| 1991/02/26 | 570 | 570 | 570 | 570 | 2,000 |
| 1991/02/25 | 575 | 575 | 570 | 570 | 5,000 |
| 1991/02/22 | 566 | 570 | 565 | 570 | 11,000 |
| 1991/02/21 | 564 | 565 | 564 | 565 | 10,000 |
| 1991/02/20 | 570 | 570 | 555 | 565 | 9,000 |
| 1991/02/19 | 555 | 560 | 555 | 560 | 9,000 |
| 1991/02/18 | 550 | 551 | 550 | 550 | 6,000 |
| 1991/02/15 | 540 | 550 | 540 | 550 | 4,000 |
| 1991/02/14 | 506 | 530 | 506 | 530 | 11,000 |
| 1991/02/13 | 491 | 494 | 491 | 494 | 4,000 |
| 1991/02/12 | 465 | 470 | 465 | 470 | 5,000 |
| 1991/02/08 | 460 | 460 | 454 | 455 | 15,000 |
| 1991/02/07 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/02/06 | 450 | 450 | 450 | 450 | 5,000 |
| 1991/02/04 | 451 | 451 | 450 | 450 | 6,000 |
| 1991/02/01 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/01/31 | 440 | 455 | 440 | 445 | 11,000 |
| 1991/01/29 | 430 | 430 | 425 | 430 | 6,000 |
| 1991/01/28 | 430 | 430 | 430 | 430 | 3,000 |
| 1991/01/25 | 445 | 445 | 430 | 430 | 6,000 |
| 1991/01/24 | 455 | 455 | 455 | 455 | 1,000 |
| 1991/01/23 | 455 | 455 | 455 | 455 | 2,000 |
| 1991/01/22 | 460 | 460 | 460 | 460 | 7,000 |
| 1991/01/18 | 483 | 485 | 483 | 485 | 4,000 |
| 1991/01/14 | 490 | 490 | 490 | 490 | 2,000 |
| 1991/01/08 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/01/07 | 490 | 490 | 490 | 490 | 3,000 |