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 |
---|---|---|---|---|---|
2001/12/28 | 65 | 65 | 65 | 65 | 2,000 |
2001/12/27 | 64 | 64 | 64 | 64 | 5,000 |
2001/12/26 | 60 | 65 | 60 | 65 | 4,000 |
2001/12/25 | 69 | 69 | 66 | 66 | 15,000 |
2001/12/21 | 66 | 66 | 66 | 66 | 8,000 |
2001/12/20 | 66 | 67 | 66 | 67 | 4,000 |
2001/12/19 | 63 | 67 | 62 | 67 | 28,000 |
2001/12/18 | 72 | 72 | 63 | 69 | 28,000 |
2001/12/17 | 78 | 78 | 73 | 73 | 6,000 |
2001/12/14 | 90 | 90 | 72 | 73 | 17,000 |
2001/12/13 | 93 | 93 | 93 | 93 | 3,000 |
2001/12/11 | 93 | 99 | 93 | 99 | 5,000 |
2001/12/10 | 97 | 99 | 97 | 99 | 9,000 |
2001/12/07 | 76 | 96 | 76 | 96 | 4,000 |
2001/12/06 | 77 | 98 | 77 | 98 | 2,000 |
2001/12/05 | 73 | 100 | 73 | 100 | 13,000 |
2001/12/04 | 98 | 98 | 93 | 98 | 4,000 |
2001/12/03 | 98 | 99 | 98 | 99 | 6,000 |
2001/11/29 | 102 | 102 | 102 | 102 | 4,000 |
2001/11/27 | 106 | 106 | 106 | 106 | 5,000 |
2001/11/26 | 109 | 109 | 109 | 109 | 4,000 |
2001/11/22 | 109 | 109 | 109 | 109 | 1,000 |
2001/11/21 | 108 | 109 | 108 | 109 | 14,000 |
2001/11/16 | 115 | 115 | 110 | 110 | 6,000 |
2001/11/15 | 106 | 106 | 106 | 106 | 1,000 |
2001/11/14 | 108 | 108 | 108 | 108 | 1,000 |
2001/11/12 | 108 | 108 | 108 | 108 | 3,000 |
2001/11/09 | 108 | 108 | 108 | 108 | 10,000 |
2001/11/08 | 106 | 108 | 106 | 108 | 14,000 |
2001/11/02 | 110 | 115 | 110 | 115 | 5,000 |
2001/10/31 | 106 | 112 | 105 | 112 | 6,000 |
2001/10/30 | 114 | 114 | 114 | 114 | 3,000 |
2001/10/26 | 110 | 113 | 110 | 110 | 68,000 |
2001/10/25 | 109 | 110 | 106 | 110 | 7,000 |
2001/10/24 | 105 | 110 | 105 | 110 | 26,000 |
2001/10/17 | 117 | 119 | 117 | 119 | 6,000 |
2001/10/16 | 114 | 117 | 114 | 117 | 7,000 |
2001/10/12 | 114 | 114 | 114 | 114 | 1,000 |
2001/10/11 | 105 | 105 | 105 | 105 | 4,000 |
2001/10/05 | 105 | 105 | 105 | 105 | 3,000 |
2001/10/03 | 105 | 105 | 105 | 105 | 4,000 |
2001/10/02 | 114 | 114 | 110 | 110 | 3,000 |
2001/10/01 | 112 | 112 | 112 | 112 | 1,000 |
2001/09/28 | 110 | 110 | 110 | 110 | 1,000 |
2001/09/27 | 105 | 105 | 105 | 105 | 9,000 |
2001/09/25 | 105 | 105 | 105 | 105 | 1,000 |
2001/09/12 | 105 | 105 | 105 | 105 | 2,000 |
2001/09/10 | 105 | 105 | 105 | 105 | 5,000 |
2001/09/07 | 105 | 105 | 105 | 105 | 5,000 |
2001/09/05 | 107 | 107 | 105 | 105 | 6,000 |
2001/08/29 | 107 | 107 | 107 | 107 | 2,000 |
2001/08/27 | 107 | 107 | 107 | 107 | 7,000 |
2001/08/23 | 107 | 107 | 107 | 107 | 1,000 |
2001/08/22 | 106 | 106 | 106 | 106 | 2,000 |
2001/08/20 | 110 | 110 | 106 | 106 | 2,000 |
2001/08/17 | 110 | 110 | 110 | 110 | 4,000 |
2001/08/14 | 104 | 110 | 104 | 110 | 10,000 |
2001/08/10 | 108 | 108 | 108 | 108 | 4,000 |
2001/08/06 | 109 | 109 | 109 | 109 | 3,000 |
2001/08/02 | 107 | 109 | 106 | 109 | 6,000 |
2001/07/25 | 102 | 103 | 102 | 103 | 4,000 |
2001/07/24 | 108 | 108 | 105 | 105 | 6,000 |
2001/07/18 | 109 | 109 | 109 | 109 | 1,000 |
2001/07/17 | 110 | 110 | 107 | 107 | 16,000 |
2001/07/16 | 110 | 110 | 110 | 110 | 3,000 |
2001/07/13 | 114 | 114 | 114 | 114 | 3,000 |
2001/07/12 | 115 | 115 | 114 | 114 | 3,000 |
2001/07/11 | 115 | 115 | 115 | 115 | 1,000 |
2001/07/10 | 117 | 117 | 116 | 116 | 6,000 |
2001/07/06 | 120 | 120 | 117 | 117 | 3,000 |
2001/07/05 | 116 | 117 | 116 | 117 | 2,000 |
2001/07/04 | 120 | 120 | 120 | 120 | 2,000 |
2001/07/03 | 120 | 120 | 120 | 120 | 1,000 |
2001/07/02 | 115 | 115 | 115 | 115 | 1,000 |
2001/06/28 | 115 | 115 | 115 | 115 | 1,000 |
2001/06/27 | 115 | 115 | 115 | 115 | 3,000 |
2001/06/26 | 115 | 115 | 115 | 115 | 3,000 |
2001/06/25 | 115 | 115 | 115 | 115 | 5,000 |
2001/06/14 | 116 | 116 | 115 | 115 | 7,000 |
2001/06/13 | 115 | 115 | 115 | 115 | 2,000 |
2001/06/12 | 115 | 115 | 115 | 115 | 14,000 |
2001/06/08 | 119 | 119 | 119 | 119 | 3,000 |
2001/06/07 | 119 | 119 | 119 | 119 | 5,000 |
2001/06/05 | 115 | 119 | 115 | 119 | 3,000 |
2001/06/04 | 117 | 119 | 117 | 119 | 5,000 |
2001/06/01 | 116 | 116 | 116 | 116 | 3,000 |
2001/05/31 | 116 | 116 | 115 | 115 | 15,000 |
2001/05/30 | 121 | 121 | 120 | 120 | 22,000 |
2001/05/29 | 130 | 130 | 130 | 130 | 1,000 |
2001/05/28 | 125 | 125 | 125 | 125 | 7,000 |
2001/05/25 | 120 | 120 | 120 | 120 | 5,000 |
2001/05/22 | 114 | 122 | 114 | 122 | 2,000 |
2001/05/21 | 119 | 123 | 119 | 123 | 3,000 |
2001/05/18 | 119 | 119 | 119 | 119 | 1,000 |
2001/05/15 | 112 | 112 | 112 | 112 | 1,000 |
2001/05/14 | 120 | 120 | 120 | 120 | 5,000 |
2001/05/11 | 115 | 120 | 115 | 120 | 8,000 |
2001/05/10 | 125 | 125 | 125 | 125 | 2,000 |
2001/05/08 | 127 | 127 | 127 | 127 | 1,000 |
2001/05/02 | 127 | 127 | 120 | 120 | 7,000 |
2001/05/01 | 125 | 127 | 125 | 127 | 5,000 |
2001/04/27 | 123 | 128 | 123 | 124 | 62,000 |
2001/04/26 | 122 | 123 | 122 | 123 | 15,000 |
2001/04/25 | 115 | 119 | 115 | 119 | 13,000 |
2001/04/23 | 114 | 115 | 114 | 115 | 6,000 |
2001/04/19 | 111 | 111 | 111 | 111 | 3,000 |
2001/04/17 | 112 | 112 | 112 | 112 | 2,000 |
2001/04/16 | 112 | 112 | 112 | 112 | 1,000 |
2001/04/12 | 106 | 106 | 106 | 106 | 1,000 |
2001/04/10 | 107 | 107 | 104 | 104 | 10,000 |
2001/04/09 | 107 | 107 | 107 | 107 | 4,000 |
2001/04/06 | 107 | 107 | 107 | 107 | 2,000 |
2001/04/04 | 107 | 107 | 107 | 107 | 2,000 |
2001/04/02 | 105 | 105 | 105 | 105 | 3,000 |
2001/03/29 | 104 | 104 | 104 | 104 | 1,000 |
2001/03/28 | 104 | 104 | 104 | 104 | 7,000 |
2001/03/27 | 105 | 105 | 103 | 103 | 5,000 |
2001/03/26 | 103 | 103 | 103 | 103 | 1,000 |
2001/03/22 | 103 | 103 | 103 | 103 | 1,000 |
2001/03/19 | 101 | 101 | 100 | 100 | 2,000 |
2001/03/13 | 106 | 106 | 105 | 105 | 34,000 |
2001/03/08 | 104 | 104 | 104 | 104 | 1,000 |
2001/03/07 | 109 | 109 | 104 | 104 | 3,000 |
2001/03/01 | 109 | 109 | 109 | 109 | 3,000 |
2001/02/28 | 110 | 110 | 110 | 110 | 3,000 |
2001/02/27 | 110 | 110 | 109 | 109 | 7,000 |
2001/02/22 | 109 | 109 | 109 | 109 | 5,000 |
2001/02/21 | 108 | 108 | 108 | 108 | 17,000 |
2001/02/15 | 108 | 108 | 107 | 108 | 10,000 |
2001/02/14 | 106 | 106 | 106 | 106 | 1,000 |
2001/02/13 | 105 | 105 | 105 | 105 | 3,000 |
2001/02/09 | 105 | 105 | 105 | 105 | 1,000 |
2001/02/02 | 105 | 105 | 105 | 105 | 4,000 |
2001/02/01 | 107 | 107 | 106 | 106 | 16,000 |
2001/01/31 | 108 | 108 | 107 | 107 | 7,000 |
2001/01/25 | 108 | 108 | 108 | 108 | 2,000 |
2001/01/24 | 108 | 108 | 108 | 108 | 1,000 |
2001/01/23 | 109 | 109 | 108 | 108 | 7,000 |
2001/01/18 | 108 | 108 | 108 | 108 | 1,000 |
2001/01/17 | 109 | 109 | 109 | 109 | 3,000 |
2001/01/15 | 107 | 107 | 107 | 107 | 1,000 |
2001/01/12 | 107 | 107 | 107 | 107 | 3,000 |
2001/01/05 | 107 | 107 | 107 | 107 | 1,000 |
2001/01/04 | 108 | 108 | 107 | 107 | 2,000 |