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 |
|---|---|---|---|---|---|
| 2003/12/30 | 54 | 54 | 54 | 54 | 2,000 |
| 2003/12/29 | 54 | 56 | 54 | 54 | 19,000 |
| 2003/12/26 | 53 | 53 | 53 | 53 | 4,000 |
| 2003/12/25 | 52 | 52 | 52 | 52 | 10,000 |
| 2003/12/24 | 51 | 51 | 51 | 51 | 4,000 |
| 2003/12/22 | 58 | 58 | 55 | 55 | 18,000 |
| 2003/12/19 | 56 | 58 | 56 | 58 | 3,000 |
| 2003/12/18 | 57 | 57 | 56 | 56 | 24,000 |
| 2003/12/17 | 56 | 57 | 56 | 57 | 2,000 |
| 2003/12/16 | 59 | 59 | 55 | 55 | 7,000 |
| 2003/12/15 | 60 | 60 | 60 | 60 | 2,000 |
| 2003/12/12 | 60 | 60 | 60 | 60 | 6,000 |
| 2003/12/11 | 60 | 60 | 60 | 60 | 10,000 |
| 2003/12/10 | 60 | 60 | 60 | 60 | 1,000 |
| 2003/12/08 | 60 | 60 | 60 | 60 | 8,000 |
| 2003/12/05 | 61 | 61 | 61 | 61 | 2,000 |
| 2003/12/03 | 64 | 64 | 64 | 64 | 6,000 |
| 2003/12/02 | 64 | 64 | 64 | 64 | 8,000 |
| 2003/11/28 | 64 | 64 | 64 | 64 | 5,000 |
| 2003/11/27 | 64 | 64 | 64 | 64 | 1,000 |
| 2003/11/19 | 73 | 73 | 61 | 61 | 6,000 |
| 2003/11/18 | 61 | 61 | 61 | 61 | 3,000 |
| 2003/11/17 | 75 | 75 | 75 | 75 | 5,000 |
| 2003/11/13 | 61 | 61 | 61 | 61 | 1,000 |
| 2003/11/12 | 65 | 65 | 60 | 60 | 2,000 |
| 2003/11/11 | 65 | 65 | 65 | 65 | 1,000 |
| 2003/11/10 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/11/07 | 65 | 65 | 65 | 65 | 1,000 |
| 2003/11/06 | 65 | 65 | 65 | 65 | 1,000 |
| 2003/11/04 | 67 | 67 | 65 | 65 | 13,000 |
| 2003/10/30 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/10/29 | 65 | 65 | 65 | 65 | 1,000 |
| 2003/10/23 | 69 | 69 | 65 | 65 | 63,000 |
| 2003/10/21 | 70 | 70 | 70 | 70 | 1,000 |
| 2003/10/16 | 70 | 70 | 70 | 70 | 6,000 |
| 2003/10/15 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/10/14 | 69 | 69 | 69 | 69 | 1,000 |
| 2003/10/10 | 69 | 69 | 69 | 69 | 6,000 |
| 2003/10/09 | 69 | 69 | 69 | 69 | 1,000 |
| 2003/10/08 | 69 | 69 | 68 | 68 | 15,000 |
| 2003/10/06 | 68 | 68 | 68 | 68 | 1,000 |
| 2003/10/03 | 67 | 67 | 67 | 67 | 3,000 |
| 2003/10/02 | 68 | 68 | 68 | 68 | 2,000 |
| 2003/09/30 | 68 | 68 | 68 | 68 | 5,000 |
| 2003/09/26 | 67 | 67 | 67 | 67 | 2,000 |
| 2003/09/25 | 76 | 76 | 67 | 67 | 5,000 |
| 2003/09/24 | 66 | 66 | 66 | 66 | 1,000 |
| 2003/09/19 | 67 | 67 | 67 | 67 | 2,000 |
| 2003/09/18 | 67 | 67 | 67 | 67 | 5,000 |
| 2003/09/17 | 67 | 67 | 67 | 67 | 5,000 |
| 2003/09/16 | 68 | 68 | 66 | 66 | 5,000 |
| 2003/09/11 | 69 | 69 | 69 | 69 | 7,000 |
| 2003/09/10 | 66 | 66 | 66 | 66 | 2,000 |
| 2003/09/09 | 65 | 65 | 65 | 65 | 8,000 |
| 2003/09/08 | 65 | 65 | 61 | 61 | 17,000 |
| 2003/09/05 | 65 | 65 | 65 | 65 | 3,000 |
| 2003/09/04 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/09/01 | 68 | 68 | 68 | 68 | 1,000 |
| 2003/08/28 | 68 | 68 | 68 | 68 | 10,000 |
| 2003/08/27 | 68 | 68 | 68 | 68 | 1,000 |
| 2003/08/25 | 69 | 69 | 69 | 69 | 7,000 |
| 2003/08/22 | 67 | 69 | 67 | 69 | 11,000 |
| 2003/08/21 | 67 | 67 | 67 | 67 | 8,000 |
| 2003/08/20 | 65 | 65 | 65 | 65 | 3,000 |
| 2003/08/19 | 61 | 61 | 61 | 61 | 1,000 |
| 2003/08/18 | 65 | 65 | 65 | 65 | 7,000 |
| 2003/08/15 | 66 | 66 | 65 | 65 | 13,000 |
| 2003/08/14 | 66 | 70 | 66 | 70 | 12,000 |
| 2003/08/12 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/08/11 | 64 | 64 | 64 | 64 | 3,000 |
| 2003/08/08 | 65 | 65 | 65 | 65 | 8,000 |
| 2003/08/07 | 63 | 64 | 63 | 64 | 6,000 |
| 2003/08/05 | 64 | 64 | 64 | 64 | 6,000 |
| 2003/08/04 | 63 | 63 | 63 | 63 | 7,000 |
| 2003/07/31 | 62 | 62 | 62 | 62 | 5,000 |
| 2003/07/30 | 61 | 61 | 61 | 61 | 1,000 |
| 2003/07/29 | 61 | 61 | 61 | 61 | 4,000 |
| 2003/07/24 | 60 | 60 | 60 | 60 | 4,000 |
| 2003/07/23 | 60 | 60 | 60 | 60 | 4,000 |
| 2003/07/22 | 64 | 64 | 58 | 58 | 11,000 |
| 2003/07/18 | 66 | 66 | 65 | 65 | 2,000 |
| 2003/07/15 | 66 | 66 | 66 | 66 | 2,000 |
| 2003/07/14 | 66 | 66 | 66 | 66 | 3,000 |
| 2003/07/11 | 66 | 66 | 66 | 66 | 2,000 |
| 2003/07/10 | 66 | 66 | 66 | 66 | 5,000 |
| 2003/07/08 | 74 | 74 | 74 | 74 | 2,000 |
| 2003/07/07 | 65 | 76 | 65 | 74 | 203,000 |
| 2003/07/04 | 63 | 63 | 63 | 63 | 10,000 |
| 2003/07/03 | 64 | 65 | 64 | 65 | 19,000 |
| 2003/07/02 | 65 | 65 | 60 | 62 | 33,000 |
| 2003/07/01 | 60 | 61 | 60 | 61 | 16,000 |
| 2003/06/30 | 60 | 60 | 60 | 60 | 1,000 |
| 2003/06/27 | 56 | 56 | 56 | 56 | 2,000 |
| 2003/06/26 | 57 | 57 | 55 | 55 | 2,000 |
| 2003/06/25 | 55 | 55 | 55 | 55 | 10,000 |
| 2003/06/20 | 55 | 55 | 55 | 55 | 1,000 |
| 2003/06/19 | 51 | 51 | 51 | 51 | 4,000 |
| 2003/06/12 | 55 | 55 | 55 | 55 | 1,000 |
| 2003/06/11 | 54 | 54 | 53 | 54 | 25,000 |
| 2003/06/10 | 53 | 53 | 53 | 53 | 5,000 |
| 2003/06/06 | 53 | 53 | 53 | 53 | 10,000 |
| 2003/06/04 | 53 | 53 | 53 | 53 | 8,000 |
| 2003/06/03 | 53 | 53 | 53 | 53 | 1,000 |
| 2003/05/29 | 50 | 50 | 50 | 50 | 12,000 |
| 2003/05/28 | 51 | 52 | 51 | 52 | 16,000 |
| 2003/05/21 | 45 | 45 | 45 | 45 | 1,000 |
| 2003/05/19 | 45 | 45 | 45 | 45 | 1,000 |
| 2003/05/13 | 45 | 45 | 45 | 45 | 33,000 |
| 2003/05/12 | 51 | 51 | 46 | 50 | 32,000 |
| 2003/05/09 | 57 | 57 | 56 | 56 | 14,000 |
| 2003/05/06 | 56 | 56 | 56 | 56 | 1,000 |
| 2003/04/30 | 56 | 56 | 56 | 56 | 15,000 |
| 2003/04/28 | 56 | 56 | 56 | 56 | 15,000 |
| 2003/04/23 | 55 | 55 | 55 | 55 | 55,000 |
| 2003/04/18 | 55 | 55 | 55 | 55 | 15,000 |
| 2003/04/16 | 54 | 54 | 54 | 54 | 2,000 |
| 2003/04/15 | 53 | 53 | 53 | 53 | 1,000 |
| 2003/04/14 | 55 | 55 | 55 | 55 | 5,000 |
| 2003/04/10 | 55 | 55 | 55 | 55 | 15,000 |
| 2003/04/07 | 49 | 49 | 49 | 49 | 1,000 |
| 2003/04/04 | 52 | 60 | 52 | 58 | 23,000 |
| 2003/03/31 | 52 | 52 | 52 | 52 | 15,000 |
| 2003/03/28 | 51 | 52 | 51 | 52 | 20,000 |
| 2003/03/26 | 50 | 50 | 50 | 50 | 1,000 |
| 2003/03/24 | 49 | 49 | 49 | 49 | 1,000 |
| 2003/03/10 | 52 | 52 | 48 | 48 | 8,000 |
| 2003/03/07 | 52 | 52 | 52 | 52 | 34,000 |
| 2003/03/06 | 51 | 51 | 51 | 51 | 27,000 |
| 2003/03/05 | 50 | 50 | 49 | 50 | 24,000 |
| 2003/02/25 | 45 | 45 | 45 | 45 | 1,000 |
| 2003/02/18 | 45 | 45 | 45 | 45 | 1,000 |
| 2003/02/17 | 45 | 45 | 45 | 45 | 2,000 |
| 2003/02/14 | 45 | 45 | 45 | 45 | 2,000 |
| 2003/02/12 | 44 | 44 | 42 | 42 | 5,000 |
| 2003/02/10 | 42 | 42 | 42 | 42 | 4,000 |
| 2003/02/04 | 38 | 38 | 38 | 38 | 6,000 |
| 2003/01/29 | 46 | 46 | 45 | 45 | 4,000 |
| 2003/01/28 | 46 | 46 | 46 | 46 | 8,000 |
| 2003/01/27 | 47 | 47 | 47 | 47 | 1,000 |
| 2003/01/21 | 48 | 48 | 48 | 48 | 2,000 |
| 2003/01/10 | 49 | 49 | 48 | 48 | 13,000 |
| 2003/01/09 | 49 | 49 | 49 | 49 | 2,000 |
| 2003/01/08 | 41 | 42 | 41 | 42 | 7,000 |
| 2003/01/07 | 41 | 41 | 41 | 41 | 5,000 |