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 |
|---|---|---|---|---|---|
| 1996/12/30 | 269 | 269 | 269 | 269 | 1,000 |
| 1996/12/27 | 268 | 268 | 268 | 268 | 1,000 |
| 1996/12/26 | 274 | 274 | 266 | 267 | 11,000 |
| 1996/12/25 | 275 | 275 | 265 | 265 | 14,000 |
| 1996/12/24 | 280 | 280 | 276 | 276 | 5,000 |
| 1996/12/20 | 285 | 285 | 281 | 283 | 14,000 |
| 1996/12/19 | 285 | 285 | 281 | 281 | 6,000 |
| 1996/12/18 | 285 | 285 | 285 | 285 | 1,000 |
| 1996/12/17 | 285 | 285 | 285 | 285 | 3,000 |
| 1996/12/16 | 282 | 285 | 280 | 285 | 10,000 |
| 1996/12/13 | 285 | 285 | 285 | 285 | 2,000 |
| 1996/12/12 | 295 | 295 | 282 | 282 | 5,000 |
| 1996/12/11 | 300 | 300 | 296 | 296 | 8,000 |
| 1996/12/06 | 296 | 296 | 296 | 296 | 2,000 |
| 1996/12/03 | 296 | 296 | 296 | 296 | 1,000 |
| 1996/11/29 | 306 | 306 | 301 | 301 | 12,000 |
| 1996/11/27 | 305 | 305 | 305 | 305 | 2,000 |
| 1996/11/26 | 313 | 313 | 310 | 310 | 4,000 |
| 1996/11/25 | 313 | 313 | 312 | 312 | 4,000 |
| 1996/11/22 | 311 | 311 | 311 | 311 | 1,000 |
| 1996/11/15 | 326 | 326 | 321 | 321 | 3,000 |
| 1996/11/14 | 329 | 329 | 326 | 326 | 2,000 |
| 1996/11/13 | 316 | 330 | 316 | 330 | 29,000 |
| 1996/11/12 | 315 | 315 | 315 | 315 | 6,000 |
| 1996/11/08 | 312 | 315 | 312 | 315 | 10,000 |
| 1996/11/07 | 311 | 317 | 307 | 317 | 24,000 |
| 1996/11/06 | 311 | 311 | 311 | 311 | 2,000 |
| 1996/11/05 | 312 | 317 | 312 | 313 | 7,000 |
| 1996/11/01 | 302 | 307 | 302 | 307 | 7,000 |
| 1996/10/31 | 302 | 304 | 302 | 304 | 2,000 |
| 1996/10/30 | 305 | 305 | 302 | 302 | 7,000 |
| 1996/10/29 | 308 | 308 | 306 | 306 | 5,000 |
| 1996/10/25 | 312 | 312 | 311 | 311 | 4,000 |
| 1996/10/22 | 312 | 312 | 312 | 312 | 3,000 |
| 1996/10/21 | 315 | 315 | 312 | 312 | 5,000 |
| 1996/10/18 | 306 | 315 | 306 | 315 | 16,000 |
| 1996/10/17 | 306 | 306 | 304 | 304 | 4,000 |
| 1996/10/16 | 303 | 306 | 303 | 306 | 4,000 |
| 1996/10/15 | 301 | 301 | 301 | 301 | 2,000 |
| 1996/10/14 | 301 | 301 | 301 | 301 | 3,000 |
| 1996/10/11 | 305 | 305 | 305 | 305 | 2,000 |
| 1996/10/09 | 306 | 306 | 306 | 306 | 1,000 |
| 1996/10/08 | 315 | 315 | 311 | 311 | 6,000 |
| 1996/10/07 | 315 | 315 | 315 | 315 | 1,000 |
| 1996/10/04 | 321 | 321 | 321 | 321 | 2,000 |
| 1996/10/03 | 322 | 322 | 322 | 322 | 2,000 |
| 1996/10/02 | 332 | 332 | 332 | 332 | 2,000 |
| 1996/09/27 | 335 | 335 | 335 | 335 | 1,000 |
| 1996/09/26 | 333 | 335 | 333 | 335 | 4,000 |
| 1996/09/20 | 332 | 332 | 332 | 332 | 1,000 |
| 1996/09/18 | 336 | 336 | 335 | 335 | 2,000 |
| 1996/09/13 | 332 | 332 | 331 | 331 | 3,000 |
| 1996/09/11 | 335 | 335 | 331 | 331 | 2,000 |
| 1996/09/09 | 339 | 339 | 336 | 336 | 3,000 |
| 1996/09/06 | 341 | 341 | 340 | 340 | 2,000 |
| 1996/09/05 | 348 | 348 | 348 | 348 | 2,000 |
| 1996/08/27 | 353 | 353 | 353 | 353 | 3,000 |
| 1996/08/26 | 348 | 348 | 348 | 348 | 1,000 |
| 1996/08/22 | 349 | 349 | 349 | 349 | 1,000 |
| 1996/08/20 | 349 | 349 | 349 | 349 | 1,000 |
| 1996/08/15 | 348 | 348 | 348 | 348 | 5,000 |
| 1996/08/08 | 349 | 349 | 348 | 348 | 2,000 |
| 1996/08/06 | 355 | 356 | 355 | 356 | 2,000 |
| 1996/08/05 | 355 | 355 | 355 | 355 | 1,000 |
| 1996/07/30 | 362 | 362 | 348 | 348 | 4,000 |
| 1996/07/29 | 348 | 363 | 348 | 363 | 4,000 |
| 1996/07/26 | 348 | 348 | 348 | 348 | 1,000 |
| 1996/07/25 | 358 | 358 | 348 | 348 | 11,000 |
| 1996/07/24 | 358 | 358 | 358 | 358 | 1,000 |
| 1996/07/23 | 355 | 355 | 355 | 355 | 1,000 |
| 1996/07/22 | 355 | 355 | 351 | 351 | 4,000 |
| 1996/07/18 | 355 | 355 | 355 | 355 | 1,000 |
| 1996/07/17 | 355 | 360 | 355 | 360 | 4,000 |
| 1996/07/16 | 370 | 370 | 360 | 360 | 8,000 |
| 1996/07/15 | 378 | 378 | 377 | 378 | 3,000 |
| 1996/07/12 | 360 | 379 | 355 | 379 | 37,000 |
| 1996/07/11 | 357 | 357 | 350 | 355 | 10,000 |
| 1996/07/10 | 350 | 355 | 350 | 355 | 26,000 |
| 1996/07/09 | 349 | 350 | 349 | 350 | 10,000 |
| 1996/07/08 | 353 | 353 | 347 | 350 | 10,000 |
| 1996/07/05 | 360 | 360 | 351 | 353 | 8,000 |
| 1996/07/02 | 360 | 361 | 360 | 360 | 9,000 |
| 1996/06/28 | 371 | 371 | 370 | 370 | 4,000 |
| 1996/06/27 | 371 | 372 | 371 | 371 | 5,000 |
| 1996/06/26 | 370 | 375 | 370 | 371 | 6,000 |
| 1996/06/25 | 375 | 375 | 370 | 370 | 17,000 |
| 1996/06/24 | 365 | 365 | 365 | 365 | 7,000 |
| 1996/06/20 | 375 | 375 | 375 | 375 | 2,000 |
| 1996/06/19 | 382 | 382 | 380 | 380 | 16,000 |
| 1996/06/17 | 370 | 382 | 370 | 382 | 6,000 |
| 1996/06/14 | 361 | 375 | 361 | 375 | 6,000 |
| 1996/06/13 | 360 | 361 | 360 | 361 | 7,000 |
| 1996/06/12 | 362 | 362 | 362 | 362 | 3,000 |
| 1996/06/07 | 361 | 361 | 361 | 361 | 1,000 |
| 1996/06/03 | 380 | 380 | 380 | 380 | 10,000 |
| 1996/05/31 | 381 | 381 | 381 | 381 | 4,000 |
| 1996/05/30 | 382 | 382 | 382 | 382 | 4,000 |
| 1996/05/29 | 382 | 382 | 382 | 382 | 1,000 |
| 1996/05/28 | 382 | 383 | 382 | 383 | 3,000 |
| 1996/05/27 | 382 | 382 | 382 | 382 | 2,000 |
| 1996/05/24 | 380 | 380 | 380 | 380 | 1,000 |
| 1996/05/23 | 380 | 380 | 380 | 380 | 5,000 |
| 1996/05/22 | 385 | 385 | 371 | 371 | 4,000 |
| 1996/05/20 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/05/17 | 390 | 390 | 390 | 390 | 6,000 |
| 1996/05/16 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/05/15 | 395 | 402 | 395 | 400 | 5,000 |
| 1996/05/14 | 399 | 400 | 399 | 400 | 5,000 |
| 1996/05/13 | 429 | 429 | 429 | 429 | 8,000 |
| 1996/05/10 | 428 | 430 | 419 | 430 | 56,000 |
| 1996/05/09 | 402 | 435 | 400 | 430 | 62,000 |
| 1996/05/08 | 386 | 411 | 386 | 407 | 74,000 |
| 1996/05/07 | 375 | 385 | 372 | 385 | 37,000 |
| 1996/05/02 | 371 | 372 | 370 | 372 | 6,000 |
| 1996/05/01 | 379 | 379 | 372 | 372 | 7,000 |
| 1996/04/30 | 368 | 374 | 365 | 374 | 8,000 |
| 1996/04/26 | 362 | 369 | 362 | 365 | 10,000 |
| 1996/04/25 | 360 | 364 | 355 | 360 | 13,000 |
| 1996/04/24 | 360 | 360 | 360 | 360 | 1,000 |
| 1996/04/23 | 354 | 360 | 354 | 360 | 7,000 |
| 1996/04/22 | 350 | 350 | 350 | 350 | 2,000 |
| 1996/04/19 | 353 | 353 | 353 | 353 | 1,000 |
| 1996/04/18 | 364 | 364 | 363 | 363 | 6,000 |
| 1996/04/17 | 350 | 368 | 350 | 368 | 22,000 |
| 1996/04/16 | 369 | 369 | 360 | 360 | 10,000 |
| 1996/04/15 | 354 | 360 | 344 | 360 | 17,000 |
| 1996/04/12 | 350 | 350 | 350 | 350 | 7,000 |
| 1996/04/11 | 340 | 349 | 340 | 349 | 11,000 |
| 1996/04/10 | 342 | 342 | 342 | 342 | 3,000 |
| 1996/04/09 | 330 | 332 | 330 | 332 | 5,000 |
| 1996/04/08 | 339 | 339 | 335 | 335 | 3,000 |
| 1996/04/04 | 334 | 334 | 334 | 334 | 4,000 |
| 1996/04/03 | 329 | 340 | 329 | 340 | 16,000 |
| 1996/04/02 | 321 | 321 | 321 | 321 | 1,000 |
| 1996/04/01 | 320 | 320 | 320 | 320 | 9,000 |
| 1996/03/29 | 320 | 320 | 320 | 320 | 8,000 |
| 1996/03/28 | 307 | 320 | 307 | 320 | 6,000 |
| 1996/03/27 | 310 | 310 | 305 | 305 | 3,000 |
| 1996/03/26 | 305 | 305 | 305 | 305 | 1,000 |
| 1996/03/25 | 305 | 305 | 305 | 305 | 1,000 |
| 1996/03/22 | 305 | 305 | 305 | 305 | 1,000 |
| 1996/03/21 | 303 | 303 | 303 | 303 | 1,000 |
| 1996/03/18 | 300 | 303 | 300 | 303 | 3,000 |
| 1996/03/15 | 305 | 305 | 305 | 305 | 2,000 |
| 1996/03/07 | 310 | 310 | 310 | 310 | 1,000 |
| 1996/03/06 | 310 | 310 | 310 | 310 | 2,000 |
| 1996/02/29 | 315 | 315 | 315 | 315 | 1,000 |
| 1996/02/28 | 312 | 312 | 312 | 312 | 1,000 |
| 1996/02/27 | 315 | 315 | 315 | 315 | 1,000 |
| 1996/02/26 | 315 | 315 | 315 | 315 | 3,000 |
| 1996/02/23 | 311 | 311 | 311 | 311 | 1,000 |
| 1996/02/22 | 311 | 311 | 311 | 311 | 1,000 |
| 1996/02/21 | 320 | 320 | 311 | 311 | 5,000 |
| 1996/02/16 | 320 | 320 | 320 | 320 | 4,000 |
| 1996/02/15 | 323 | 323 | 323 | 323 | 2,000 |
| 1996/02/14 | 322 | 322 | 322 | 322 | 1,000 |
| 1996/02/13 | 331 | 331 | 331 | 331 | 2,000 |
| 1996/02/08 | 344 | 344 | 331 | 331 | 2,000 |
| 1996/02/02 | 340 | 349 | 340 | 349 | 7,000 |
| 1996/02/01 | 330 | 330 | 330 | 330 | 12,000 |
| 1996/01/29 | 316 | 316 | 316 | 316 | 3,000 |
| 1996/01/26 | 320 | 320 | 315 | 315 | 3,000 |
| 1996/01/25 | 327 | 330 | 327 | 330 | 3,000 |
| 1996/01/22 | 330 | 330 | 330 | 330 | 1,000 |
| 1996/01/19 | 340 | 340 | 340 | 340 | 3,000 |
| 1996/01/18 | 345 | 350 | 340 | 340 | 17,000 |
| 1996/01/17 | 324 | 335 | 324 | 331 | 41,000 |
| 1996/01/16 | 320 | 323 | 320 | 323 | 19,000 |
| 1996/01/12 | 320 | 320 | 319 | 319 | 10,000 |
| 1996/01/11 | 320 | 320 | 320 | 320 | 1,000 |
| 1996/01/10 | 324 | 324 | 320 | 320 | 7,000 |
| 1996/01/09 | 321 | 321 | 320 | 320 | 11,000 |
| 1996/01/08 | 323 | 326 | 323 | 326 | 3,000 |
| 1996/01/05 | 320 | 320 | 320 | 320 | 7,000 |
| 1996/01/04 | 320 | 320 | 320 | 320 | 3,000 |