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 |
---|---|---|---|---|---|
2000/12/29 | 109 | 114 | 109 | 114 | 5,000 |
2000/12/28 | 108 | 108 | 106 | 106 | 3,000 |
2000/12/27 | 106 | 106 | 106 | 106 | 2,000 |
2000/12/21 | 104 | 104 | 104 | 104 | 2,000 |
2000/12/20 | 108 | 108 | 108 | 108 | 8,000 |
2000/12/19 | 108 | 108 | 108 | 108 | 11,000 |
2000/12/18 | 108 | 108 | 108 | 108 | 2,000 |
2000/12/14 | 107 | 108 | 107 | 108 | 5,000 |
2000/12/13 | 109 | 109 | 104 | 106 | 53,000 |
2000/12/11 | 109 | 109 | 109 | 109 | 2,000 |
2000/12/08 | 109 | 109 | 109 | 109 | 6,000 |
2000/12/04 | 110 | 110 | 107 | 107 | 6,000 |
2000/12/01 | 105 | 105 | 105 | 105 | 8,000 |
2000/11/29 | 107 | 107 | 107 | 107 | 1,000 |
2000/11/27 | 107 | 107 | 107 | 107 | 4,000 |
2000/11/24 | 105 | 110 | 105 | 110 | 16,000 |
2000/11/22 | 112 | 112 | 110 | 110 | 3,000 |
2000/11/20 | 112 | 112 | 110 | 110 | 4,000 |
2000/11/17 | 114 | 114 | 113 | 113 | 4,000 |
2000/11/16 | 111 | 111 | 111 | 111 | 2,000 |
2000/11/10 | 120 | 120 | 120 | 120 | 4,000 |
2000/11/09 | 122 | 122 | 122 | 122 | 3,000 |
2000/11/08 | 112 | 112 | 112 | 112 | 1,000 |
2000/11/07 | 113 | 113 | 112 | 112 | 13,000 |
2000/11/06 | 111 | 111 | 111 | 111 | 4,000 |
2000/11/02 | 111 | 111 | 111 | 111 | 5,000 |
2000/10/31 | 126 | 126 | 119 | 120 | 11,000 |
2000/10/27 | 119 | 119 | 119 | 119 | 68,000 |
2000/10/20 | 119 | 119 | 119 | 119 | 3,000 |
2000/10/19 | 120 | 120 | 116 | 116 | 3,000 |
2000/10/18 | 115 | 115 | 103 | 103 | 14,000 |
2000/10/13 | 120 | 120 | 120 | 120 | 3,000 |
2000/10/04 | 120 | 120 | 120 | 120 | 1,000 |
2000/10/03 | 122 | 122 | 122 | 122 | 5,000 |
2000/09/28 | 128 | 128 | 128 | 128 | 5,000 |
2000/09/25 | 123 | 123 | 123 | 123 | 1,000 |
2000/09/22 | 128 | 128 | 128 | 128 | 3,000 |
2000/09/21 | 128 | 128 | 128 | 128 | 2,000 |
2000/09/20 | 123 | 123 | 123 | 123 | 5,000 |
2000/09/18 | 140 | 140 | 122 | 125 | 3,000 |
2000/09/14 | 119 | 144 | 119 | 142 | 6,000 |
2000/09/13 | 115 | 115 | 115 | 115 | 1,000 |
2000/09/08 | 120 | 120 | 120 | 120 | 2,000 |
2000/09/05 | 120 | 120 | 120 | 120 | 5,000 |
2000/09/04 | 125 | 125 | 120 | 120 | 3,000 |
2000/08/28 | 125 | 125 | 125 | 125 | 6,000 |
2000/08/25 | 125 | 125 | 125 | 125 | 3,000 |
2000/08/22 | 125 | 125 | 125 | 125 | 1,000 |
2000/08/17 | 126 | 126 | 126 | 126 | 1,000 |
2000/08/16 | 126 | 126 | 126 | 126 | 1,000 |
2000/08/15 | 126 | 126 | 126 | 126 | 5,000 |
2000/08/14 | 126 | 126 | 126 | 126 | 1,000 |
2000/08/10 | 126 | 126 | 126 | 126 | 6,000 |
2000/08/09 | 123 | 123 | 123 | 123 | 1,000 |
2000/08/08 | 122 | 122 | 122 | 122 | 3,000 |
2000/08/07 | 122 | 122 | 122 | 122 | 1,000 |
2000/08/04 | 122 | 122 | 122 | 122 | 1,000 |
2000/08/03 | 125 | 125 | 125 | 125 | 2,000 |
2000/08/02 | 120 | 129 | 120 | 126 | 16,000 |
2000/07/31 | 123 | 123 | 123 | 123 | 1,000 |
2000/07/28 | 158 | 158 | 158 | 158 | 1,000 |
2000/07/27 | 136 | 136 | 136 | 136 | 1,000 |
2000/07/26 | 138 | 138 | 138 | 138 | 5,000 |
2000/07/21 | 136 | 136 | 136 | 136 | 1,000 |
2000/07/19 | 136 | 136 | 136 | 136 | 1,000 |
2000/07/14 | 136 | 136 | 136 | 136 | 1,000 |
2000/07/13 | 136 | 136 | 136 | 136 | 1,000 |
2000/07/12 | 141 | 141 | 133 | 133 | 26,000 |
2000/07/06 | 141 | 141 | 138 | 138 | 7,000 |
2000/07/05 | 145 | 150 | 141 | 150 | 12,000 |
2000/06/30 | 140 | 140 | 140 | 140 | 4,000 |
2000/06/29 | 135 | 135 | 135 | 135 | 3,000 |
2000/06/28 | 138 | 138 | 132 | 132 | 12,000 |
2000/06/23 | 142 | 142 | 142 | 142 | 1,000 |
2000/06/22 | 134 | 140 | 134 | 140 | 6,000 |
2000/06/20 | 165 | 184 | 165 | 184 | 13,000 |
2000/06/16 | 166 | 166 | 165 | 165 | 5,000 |
2000/06/15 | 160 | 165 | 160 | 164 | 19,000 |
2000/06/14 | 144 | 160 | 144 | 160 | 27,000 |
2000/06/13 | 135 | 135 | 135 | 135 | 5,000 |
2000/06/12 | 132 | 135 | 132 | 135 | 6,000 |
2000/06/08 | 135 | 135 | 135 | 135 | 5,000 |
2000/06/07 | 120 | 130 | 120 | 130 | 24,000 |
2000/06/06 | 129 | 130 | 129 | 129 | 6,000 |
2000/06/05 | 117 | 129 | 117 | 124 | 7,000 |
2000/06/02 | 112 | 112 | 112 | 112 | 3,000 |
2000/05/31 | 130 | 130 | 126 | 126 | 6,000 |
2000/05/30 | 125 | 125 | 120 | 120 | 5,000 |
2000/05/25 | 125 | 125 | 125 | 125 | 5,000 |
2000/05/24 | 125 | 125 | 125 | 125 | 2,000 |
2000/05/23 | 125 | 125 | 125 | 125 | 6,000 |
2000/05/22 | 130 | 130 | 130 | 130 | 6,000 |
2000/05/19 | 130 | 130 | 130 | 130 | 2,000 |
2000/05/18 | 130 | 130 | 130 | 130 | 1,000 |
2000/05/16 | 131 | 131 | 130 | 130 | 4,000 |
2000/05/15 | 130 | 130 | 130 | 130 | 2,000 |
2000/05/11 | 130 | 130 | 130 | 130 | 1,000 |
2000/05/09 | 128 | 130 | 128 | 130 | 3,000 |
2000/04/28 | 128 | 128 | 128 | 128 | 68,000 |
2000/04/21 | 126 | 126 | 126 | 126 | 1,000 |
2000/04/17 | 125 | 125 | 125 | 125 | 10,000 |
2000/04/14 | 141 | 141 | 140 | 140 | 5,000 |
2000/04/11 | 142 | 142 | 141 | 141 | 4,000 |
2000/04/07 | 137 | 137 | 137 | 137 | 1,000 |
2000/04/04 | 133 | 133 | 133 | 133 | 1,000 |
2000/04/03 | 145 | 145 | 144 | 144 | 2,000 |
2000/03/30 | 145 | 145 | 144 | 144 | 13,000 |
2000/03/29 | 142 | 143 | 142 | 143 | 4,000 |
2000/03/28 | 142 | 142 | 142 | 142 | 3,000 |
2000/03/22 | 140 | 140 | 140 | 140 | 1,000 |
2000/03/21 | 133 | 133 | 133 | 133 | 1,000 |
2000/03/17 | 171 | 171 | 152 | 152 | 4,000 |
2000/03/16 | 170 | 200 | 170 | 200 | 25,000 |
2000/03/15 | 160 | 170 | 160 | 170 | 4,000 |
2000/03/14 | 160 | 160 | 160 | 160 | 4,000 |
2000/03/13 | 160 | 160 | 151 | 151 | 10,000 |
2000/03/09 | 145 | 160 | 145 | 160 | 8,000 |
2000/03/08 | 121 | 150 | 121 | 150 | 16,000 |
2000/03/07 | 130 | 150 | 130 | 140 | 21,000 |
2000/03/06 | 117 | 117 | 117 | 117 | 5,000 |
2000/03/03 | 122 | 123 | 122 | 122 | 11,000 |
2000/03/02 | 123 | 123 | 123 | 123 | 1,000 |
2000/02/29 | 123 | 129 | 123 | 129 | 4,000 |
2000/02/25 | 121 | 121 | 121 | 121 | 3,000 |
2000/02/24 | 120 | 120 | 120 | 120 | 5,000 |
2000/02/23 | 116 | 120 | 115 | 120 | 11,000 |
2000/02/22 | 120 | 120 | 120 | 120 | 12,000 |
2000/02/21 | 123 | 123 | 121 | 121 | 7,000 |
2000/02/18 | 123 | 123 | 123 | 123 | 12,000 |
2000/02/17 | 123 | 123 | 123 | 123 | 4,000 |
2000/02/16 | 123 | 123 | 123 | 123 | 1,000 |
2000/02/15 | 123 | 123 | 123 | 123 | 5,000 |
2000/02/14 | 123 | 124 | 121 | 123 | 8,000 |
2000/02/09 | 123 | 123 | 123 | 123 | 1,000 |
2000/02/08 | 123 | 123 | 123 | 123 | 2,000 |
2000/02/04 | 122 | 122 | 122 | 122 | 1,000 |
2000/02/03 | 130 | 130 | 121 | 121 | 11,000 |
2000/02/02 | 125 | 130 | 125 | 130 | 8,000 |
2000/02/01 | 120 | 121 | 120 | 121 | 7,000 |
2000/01/28 | 121 | 121 | 120 | 120 | 19,000 |
2000/01/27 | 121 | 121 | 121 | 121 | 3,000 |
2000/01/26 | 121 | 121 | 120 | 120 | 8,000 |
2000/01/25 | 124 | 124 | 120 | 120 | 5,000 |
2000/01/24 | 124 | 124 | 124 | 124 | 3,000 |
2000/01/21 | 116 | 124 | 111 | 124 | 7,000 |
2000/01/18 | 120 | 120 | 120 | 120 | 1,000 |
2000/01/13 | 120 | 120 | 120 | 120 | 6,000 |
2000/01/12 | 120 | 120 | 113 | 115 | 8,000 |
2000/01/11 | 120 | 130 | 120 | 120 | 5,000 |
2000/01/07 | 130 | 130 | 130 | 130 | 10,000 |
2000/01/06 | 130 | 130 | 130 | 130 | 14,000 |