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 |
|---|---|---|---|---|---|
| 1995/12/29 | 319 | 325 | 315 | 320 | 10,000 |
| 1995/12/28 | 321 | 325 | 318 | 325 | 5,000 |
| 1995/12/27 | 319 | 325 | 319 | 325 | 12,000 |
| 1995/12/25 | 311 | 320 | 311 | 320 | 7,000 |
| 1995/12/22 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/12/21 | 303 | 310 | 303 | 310 | 4,000 |
| 1995/12/20 | 309 | 309 | 303 | 303 | 3,000 |
| 1995/12/18 | 318 | 318 | 310 | 310 | 2,000 |
| 1995/12/15 | 315 | 315 | 303 | 303 | 11,000 |
| 1995/12/14 | 301 | 315 | 300 | 315 | 6,000 |
| 1995/12/13 | 304 | 304 | 302 | 302 | 3,000 |
| 1995/12/12 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/12/08 | 295 | 305 | 295 | 305 | 6,000 |
| 1995/12/07 | 298 | 300 | 296 | 300 | 7,000 |
| 1995/12/06 | 301 | 301 | 301 | 301 | 17,000 |
| 1995/12/05 | 300 | 300 | 300 | 300 | 3,000 |
| 1995/12/04 | 300 | 305 | 300 | 305 | 4,000 |
| 1995/12/01 | 291 | 300 | 291 | 300 | 13,000 |
| 1995/11/30 | 285 | 291 | 285 | 291 | 3,000 |
| 1995/11/28 | 285 | 285 | 285 | 285 | 2,000 |
| 1995/11/27 | 285 | 285 | 285 | 285 | 6,000 |
| 1995/11/24 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/11/21 | 285 | 285 | 280 | 280 | 7,000 |
| 1995/11/20 | 281 | 285 | 281 | 285 | 18,000 |
| 1995/11/17 | 281 | 281 | 281 | 281 | 1,000 |
| 1995/11/16 | 281 | 281 | 281 | 281 | 2,000 |
| 1995/11/13 | 280 | 280 | 280 | 280 | 3,000 |
| 1995/11/10 | 280 | 281 | 280 | 281 | 6,000 |
| 1995/11/09 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/11/08 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/11/06 | 280 | 285 | 280 | 285 | 2,000 |
| 1995/11/01 | 280 | 280 | 280 | 280 | 2,000 |
| 1995/10/30 | 280 | 280 | 280 | 280 | 2,000 |
| 1995/10/26 | 283 | 283 | 283 | 283 | 1,000 |
| 1995/10/25 | 278 | 278 | 278 | 278 | 2,000 |
| 1995/10/24 | 282 | 282 | 275 | 275 | 3,000 |
| 1995/10/23 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/10/16 | 285 | 285 | 285 | 285 | 1,000 |
| 1995/10/13 | 285 | 285 | 285 | 285 | 1,000 |
| 1995/10/12 | 286 | 286 | 286 | 286 | 1,000 |
| 1995/10/11 | 286 | 286 | 286 | 286 | 3,000 |
| 1995/10/06 | 300 | 300 | 300 | 300 | 3,000 |
| 1995/10/03 | 290 | 300 | 290 | 300 | 2,000 |
| 1995/09/29 | 290 | 300 | 290 | 300 | 7,000 |
| 1995/09/28 | 290 | 290 | 290 | 290 | 1,000 |
| 1995/09/27 | 290 | 290 | 290 | 290 | 5,000 |
| 1995/09/26 | 295 | 295 | 295 | 295 | 4,000 |
| 1995/09/25 | 295 | 295 | 295 | 295 | 2,000 |
| 1995/09/22 | 290 | 290 | 290 | 290 | 3,000 |
| 1995/09/21 | 290 | 290 | 290 | 290 | 4,000 |
| 1995/09/20 | 300 | 300 | 300 | 300 | 7,000 |
| 1995/09/19 | 313 | 313 | 300 | 300 | 4,000 |
| 1995/09/18 | 313 | 313 | 313 | 313 | 3,000 |
| 1995/09/14 | 310 | 310 | 310 | 310 | 2,000 |
| 1995/09/13 | 310 | 310 | 310 | 310 | 6,000 |
| 1995/09/11 | 310 | 320 | 310 | 320 | 2,000 |
| 1995/08/28 | 325 | 330 | 325 | 330 | 2,000 |
| 1995/08/25 | 320 | 330 | 315 | 325 | 8,000 |
| 1995/08/17 | 325 | 325 | 320 | 320 | 7,000 |
| 1995/08/16 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/08/15 | 310 | 310 | 310 | 310 | 3,000 |
| 1995/08/09 | 295 | 305 | 295 | 305 | 13,000 |
| 1995/08/04 | 295 | 295 | 295 | 295 | 2,000 |
| 1995/07/27 | 295 | 295 | 295 | 295 | 1,000 |
| 1995/07/25 | 305 | 305 | 305 | 305 | 7,000 |
| 1995/07/17 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/07/14 | 305 | 305 | 305 | 305 | 2,000 |
| 1995/07/13 | 302 | 305 | 298 | 305 | 3,000 |
| 1995/07/12 | 307 | 307 | 307 | 307 | 2,000 |
| 1995/07/10 | 295 | 310 | 295 | 309 | 13,000 |
| 1995/07/07 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/07/06 | 279 | 279 | 279 | 279 | 1,000 |
| 1995/06/30 | 279 | 289 | 279 | 289 | 2,000 |
| 1995/06/27 | 299 | 299 | 279 | 289 | 7,000 |
| 1995/06/26 | 280 | 290 | 280 | 290 | 10,000 |
| 1995/06/23 | 260 | 280 | 260 | 280 | 15,000 |
| 1995/06/21 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/06/20 | 270 | 270 | 270 | 270 | 5,000 |
| 1995/06/15 | 285 | 285 | 285 | 285 | 2,000 |
| 1995/06/09 | 295 | 295 | 295 | 295 | 4,000 |
| 1995/06/08 | 290 | 295 | 290 | 295 | 12,000 |
| 1995/06/07 | 295 | 295 | 295 | 295 | 11,000 |
| 1995/06/06 | 295 | 295 | 295 | 295 | 4,000 |
| 1995/06/02 | 295 | 295 | 295 | 295 | 9,000 |
| 1995/06/01 | 295 | 295 | 295 | 295 | 12,000 |
| 1995/05/31 | 295 | 295 | 295 | 295 | 6,000 |
| 1995/05/30 | 295 | 295 | 295 | 295 | 2,000 |
| 1995/05/29 | 291 | 295 | 291 | 295 | 2,000 |
| 1995/05/25 | 295 | 295 | 295 | 295 | 2,000 |
| 1995/05/24 | 295 | 295 | 295 | 295 | 1,000 |
| 1995/05/19 | 295 | 295 | 295 | 295 | 1,000 |
| 1995/05/18 | 295 | 298 | 295 | 298 | 2,000 |
| 1995/05/17 | 300 | 300 | 295 | 295 | 4,000 |
| 1995/05/16 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/05/15 | 310 | 310 | 300 | 300 | 4,000 |
| 1995/05/02 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/05/01 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/04/28 | 302 | 315 | 302 | 315 | 4,000 |
| 1995/04/27 | 315 | 320 | 315 | 320 | 2,000 |
| 1995/04/25 | 310 | 315 | 310 | 310 | 4,000 |
| 1995/04/24 | 315 | 315 | 315 | 315 | 1,000 |
| 1995/04/21 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/04/20 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/04/19 | 298 | 298 | 298 | 298 | 1,000 |
| 1995/04/17 | 305 | 310 | 305 | 310 | 2,000 |
| 1995/04/14 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/04/11 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/04/07 | 300 | 305 | 295 | 305 | 6,000 |
| 1995/04/06 | 305 | 305 | 305 | 305 | 1,000 |
| 1995/04/05 | 300 | 310 | 296 | 310 | 6,000 |
| 1995/03/31 | 310 | 315 | 300 | 300 | 10,000 |
| 1995/03/30 | 310 | 315 | 310 | 315 | 3,000 |
| 1995/03/27 | 300 | 315 | 300 | 315 | 12,000 |
| 1995/03/24 | 309 | 309 | 309 | 309 | 2,000 |
| 1995/03/23 | 310 | 310 | 310 | 310 | 5,000 |
| 1995/03/22 | 312 | 312 | 312 | 312 | 2,000 |
| 1995/03/16 | 312 | 312 | 312 | 312 | 1,000 |
| 1995/03/15 | 330 | 330 | 320 | 320 | 12,000 |
| 1995/03/10 | 330 | 330 | 325 | 325 | 7,000 |
| 1995/03/09 | 335 | 335 | 335 | 335 | 10,000 |
| 1995/03/07 | 335 | 345 | 335 | 345 | 12,000 |
| 1995/03/06 | 330 | 340 | 330 | 340 | 11,000 |
| 1995/03/03 | 337 | 337 | 337 | 337 | 7,000 |
| 1995/03/01 | 337 | 337 | 337 | 337 | 1,000 |
| 1995/02/28 | 337 | 337 | 337 | 337 | 3,000 |
| 1995/02/27 | 340 | 340 | 340 | 340 | 2,000 |
| 1995/02/24 | 335 | 335 | 335 | 335 | 1,000 |
| 1995/02/23 | 340 | 340 | 340 | 340 | 10,000 |
| 1995/02/22 | 340 | 340 | 340 | 340 | 1,000 |
| 1995/02/21 | 350 | 350 | 345 | 345 | 6,000 |
| 1995/02/20 | 350 | 350 | 350 | 350 | 2,000 |
| 1995/02/16 | 359 | 359 | 355 | 355 | 7,000 |
| 1995/02/15 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/02/14 | 360 | 360 | 360 | 360 | 3,000 |
| 1995/02/10 | 360 | 360 | 360 | 360 | 4,000 |
| 1995/02/08 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/02/07 | 365 | 365 | 365 | 365 | 6,000 |
| 1995/02/06 | 370 | 370 | 370 | 370 | 3,000 |
| 1995/02/02 | 370 | 370 | 370 | 370 | 5,000 |
| 1995/01/31 | 370 | 370 | 370 | 370 | 3,000 |
| 1995/01/30 | 372 | 379 | 372 | 379 | 7,000 |
| 1995/01/27 | 372 | 372 | 366 | 366 | 3,000 |
| 1995/01/25 | 370 | 375 | 370 | 370 | 6,000 |
| 1995/01/23 | 379 | 379 | 379 | 379 | 1,000 |
| 1995/01/20 | 380 | 380 | 380 | 380 | 2,000 |
| 1995/01/19 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/01/13 | 378 | 378 | 378 | 378 | 1,000 |
| 1995/01/12 | 375 | 376 | 375 | 376 | 5,000 |
| 1995/01/06 | 375 | 375 | 375 | 375 | 1,000 |
| 1995/01/05 | 375 | 375 | 375 | 375 | 1,000 |