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 |
---|---|---|---|---|---|
2004/12/30 | 75 | 75 | 74 | 74 | 3,000 |
2004/12/29 | 76 | 76 | 75 | 75 | 21,000 |
2004/12/27 | 72 | 76 | 71 | 76 | 20,000 |
2004/12/24 | 71 | 72 | 71 | 72 | 7,000 |
2004/12/22 | 75 | 75 | 70 | 70 | 18,000 |
2004/12/21 | 75 | 75 | 74 | 75 | 22,000 |
2004/12/20 | 75 | 75 | 75 | 75 | 16,000 |
2004/12/17 | 76 | 76 | 75 | 75 | 2,000 |
2004/12/16 | 76 | 76 | 76 | 76 | 2,000 |
2004/12/15 | 76 | 76 | 76 | 76 | 1,000 |
2004/12/14 | 77 | 77 | 77 | 77 | 1,000 |
2004/12/13 | 76 | 76 | 75 | 76 | 7,000 |
2004/12/10 | 76 | 76 | 76 | 76 | 5,000 |
2004/12/09 | 75 | 75 | 75 | 75 | 9,000 |
2004/12/08 | 76 | 76 | 75 | 75 | 7,000 |
2004/12/07 | 78 | 78 | 78 | 78 | 2,000 |
2004/12/03 | 75 | 75 | 75 | 75 | 9,000 |
2004/12/02 | 75 | 75 | 75 | 75 | 4,000 |
2004/11/30 | 78 | 78 | 78 | 78 | 9,000 |
2004/11/29 | 78 | 78 | 78 | 78 | 4,000 |
2004/11/26 | 78 | 78 | 78 | 78 | 5,000 |
2004/11/25 | 78 | 78 | 78 | 78 | 7,000 |
2004/11/24 | 78 | 78 | 78 | 78 | 7,000 |
2004/11/22 | 89 | 89 | 80 | 80 | 22,000 |
2004/11/19 | 74 | 74 | 74 | 74 | 5,000 |
2004/11/18 | 74 | 75 | 74 | 74 | 10,000 |
2004/11/17 | 74 | 74 | 74 | 74 | 1,000 |
2004/11/16 | 71 | 75 | 71 | 75 | 8,000 |
2004/11/15 | 72 | 72 | 72 | 72 | 8,000 |
2004/11/12 | 75 | 75 | 72 | 72 | 5,000 |
2004/11/11 | 75 | 75 | 75 | 75 | 2,000 |
2004/11/10 | 75 | 75 | 75 | 75 | 1,000 |
2004/11/09 | 70 | 75 | 70 | 75 | 5,000 |
2004/11/05 | 75 | 75 | 73 | 73 | 15,000 |
2004/11/04 | 75 | 75 | 75 | 75 | 5,000 |
2004/10/28 | 74 | 80 | 70 | 70 | 11,000 |
2004/10/27 | 74 | 74 | 74 | 74 | 10,000 |
2004/10/26 | 74 | 74 | 73 | 73 | 7,000 |
2004/10/25 | 74 | 74 | 74 | 74 | 4,000 |
2004/10/22 | 74 | 74 | 74 | 74 | 55,000 |
2004/10/21 | 74 | 74 | 74 | 74 | 4,000 |
2004/10/19 | 73 | 73 | 73 | 73 | 4,000 |
2004/10/18 | 73 | 73 | 72 | 72 | 15,000 |
2004/10/15 | 74 | 74 | 72 | 72 | 9,000 |
2004/10/14 | 74 | 74 | 74 | 74 | 5,000 |
2004/10/13 | 75 | 75 | 75 | 75 | 2,000 |
2004/10/12 | 77 | 77 | 74 | 74 | 13,000 |
2004/10/08 | 75 | 75 | 75 | 75 | 1,000 |
2004/10/07 | 75 | 75 | 75 | 75 | 1,000 |
2004/10/06 | 74 | 74 | 74 | 74 | 1,000 |
2004/10/05 | 73 | 74 | 73 | 74 | 10,000 |
2004/10/01 | 70 | 70 | 70 | 70 | 8,000 |
2004/09/29 | 74 | 74 | 74 | 74 | 11,000 |
2004/09/28 | 74 | 75 | 74 | 74 | 3,000 |
2004/09/27 | 74 | 74 | 74 | 74 | 2,000 |
2004/09/24 | 74 | 74 | 74 | 74 | 7,000 |
2004/09/22 | 74 | 74 | 74 | 74 | 7,000 |
2004/09/17 | 74 | 75 | 74 | 75 | 5,000 |
2004/09/15 | 71 | 72 | 71 | 72 | 3,000 |
2004/09/10 | 80 | 80 | 80 | 80 | 3,000 |
2004/09/08 | 80 | 80 | 80 | 80 | 14,000 |
2004/09/07 | 80 | 80 | 80 | 80 | 3,000 |
2004/09/03 | 80 | 80 | 77 | 80 | 10,000 |
2004/08/26 | 75 | 75 | 75 | 75 | 3,000 |
2004/08/25 | 75 | 75 | 70 | 70 | 7,000 |
2004/08/24 | 75 | 75 | 75 | 75 | 2,000 |
2004/08/16 | 80 | 80 | 80 | 80 | 3,000 |
2004/08/12 | 85 | 85 | 80 | 80 | 2,000 |
2004/08/11 | 68 | 80 | 68 | 80 | 2,000 |
2004/08/09 | 65 | 65 | 65 | 65 | 3,000 |
2004/08/06 | 72 | 72 | 72 | 72 | 2,000 |
2004/08/04 | 72 | 72 | 72 | 72 | 1,000 |
2004/08/03 | 71 | 71 | 71 | 71 | 1,000 |
2004/07/28 | 80 | 80 | 80 | 80 | 1,000 |
2004/07/27 | 80 | 80 | 80 | 80 | 1,000 |
2004/07/23 | 82 | 82 | 80 | 80 | 12,000 |
2004/07/22 | 82 | 82 | 82 | 82 | 1,000 |
2004/07/15 | 82 | 82 | 82 | 82 | 1,000 |
2004/07/14 | 82 | 82 | 82 | 82 | 2,000 |
2004/07/13 | 82 | 82 | 82 | 82 | 23,000 |
2004/07/12 | 81 | 81 | 81 | 81 | 1,000 |
2004/07/08 | 78 | 78 | 78 | 78 | 2,000 |
2004/07/06 | 80 | 80 | 74 | 74 | 3,000 |
2004/07/05 | 83 | 83 | 83 | 83 | 2,000 |
2004/07/02 | 74 | 80 | 74 | 80 | 7,000 |
2004/07/01 | 85 | 85 | 84 | 84 | 5,000 |
2004/06/30 | 86 | 86 | 84 | 84 | 6,000 |
2004/06/28 | 85 | 85 | 85 | 85 | 1,000 |
2004/06/25 | 85 | 85 | 85 | 85 | 3,000 |
2004/06/24 | 85 | 85 | 85 | 85 | 3,000 |
2004/06/22 | 85 | 85 | 85 | 85 | 14,000 |
2004/06/21 | 83 | 83 | 83 | 83 | 5,000 |
2004/06/18 | 85 | 85 | 85 | 85 | 1,000 |
2004/06/17 | 84 | 84 | 84 | 84 | 1,000 |
2004/06/15 | 83 | 83 | 83 | 83 | 1,000 |
2004/06/14 | 85 | 85 | 85 | 85 | 2,000 |
2004/06/11 | 82 | 85 | 82 | 85 | 3,000 |
2004/06/10 | 83 | 83 | 82 | 82 | 8,000 |
2004/06/08 | 82 | 82 | 82 | 82 | 1,000 |
2004/06/04 | 81 | 81 | 81 | 81 | 5,000 |
2004/06/03 | 81 | 81 | 81 | 81 | 5,000 |
2004/05/27 | 99 | 99 | 99 | 99 | 2,000 |
2004/05/26 | 99 | 99 | 99 | 99 | 1,000 |
2004/05/25 | 87 | 87 | 87 | 87 | 1,000 |
2004/05/19 | 87 | 87 | 87 | 87 | 2,000 |
2004/05/18 | 87 | 87 | 87 | 87 | 10,000 |
2004/05/17 | 95 | 98 | 95 | 95 | 17,000 |
2004/05/12 | 101 | 101 | 100 | 100 | 4,000 |
2004/05/10 | 101 | 101 | 100 | 101 | 14,000 |
2004/05/07 | 103 | 103 | 101 | 101 | 14,000 |
2004/05/06 | 107 | 109 | 107 | 109 | 7,000 |
2004/04/30 | 107 | 107 | 107 | 107 | 6,000 |
2004/04/28 | 107 | 109 | 107 | 107 | 15,000 |
2004/04/27 | 103 | 109 | 103 | 107 | 19,000 |
2004/04/26 | 111 | 111 | 101 | 101 | 65,000 |
2004/04/23 | 98 | 109 | 98 | 108 | 246,000 |
2004/04/22 | 100 | 100 | 97 | 98 | 45,000 |
2004/04/21 | 92 | 98 | 92 | 98 | 13,000 |
2004/04/20 | 86 | 87 | 86 | 87 | 12,000 |
2004/04/19 | 86 | 86 | 83 | 83 | 2,000 |
2004/04/16 | 85 | 85 | 85 | 85 | 8,000 |
2004/04/15 | 82 | 100 | 82 | 83 | 17,000 |
2004/04/14 | 83 | 83 | 81 | 81 | 40,000 |
2004/04/13 | 79 | 80 | 79 | 80 | 15,000 |
2004/04/12 | 77 | 77 | 77 | 77 | 3,000 |
2004/04/09 | 78 | 78 | 77 | 77 | 16,000 |
2004/04/08 | 78 | 78 | 77 | 78 | 20,000 |
2004/04/07 | 78 | 78 | 78 | 78 | 20,000 |
2004/04/06 | 78 | 78 | 78 | 78 | 27,000 |
2004/04/05 | 77 | 77 | 77 | 77 | 24,000 |
2004/04/02 | 77 | 78 | 76 | 76 | 18,000 |
2004/04/01 | 75 | 76 | 75 | 76 | 13,000 |
2004/03/31 | 76 | 76 | 76 | 76 | 1,000 |
2004/03/30 | 79 | 79 | 79 | 79 | 1,000 |
2004/03/26 | 70 | 70 | 68 | 69 | 12,000 |
2004/03/25 | 68 | 70 | 68 | 69 | 19,000 |
2004/03/24 | 62 | 68 | 62 | 68 | 6,000 |
2004/03/23 | 67 | 67 | 66 | 66 | 7,000 |
2004/03/22 | 65 | 67 | 64 | 67 | 19,000 |
2004/03/19 | 61 | 61 | 61 | 61 | 1,000 |
2004/03/16 | 64 | 69 | 64 | 69 | 10,000 |
2004/03/15 | 64 | 64 | 64 | 64 | 16,000 |
2004/03/12 | 61 | 62 | 61 | 62 | 6,000 |
2004/03/11 | 62 | 63 | 62 | 63 | 18,000 |
2004/03/10 | 63 | 63 | 60 | 60 | 42,000 |
2004/03/08 | 57 | 57 | 57 | 57 | 4,000 |
2004/03/05 | 59 | 59 | 59 | 59 | 18,000 |
2004/03/04 | 60 | 60 | 60 | 60 | 1,000 |
2004/03/03 | 60 | 60 | 60 | 60 | 2,000 |
2004/03/02 | 60 | 60 | 60 | 60 | 2,000 |
2004/02/27 | 61 | 61 | 60 | 60 | 2,000 |
2004/02/26 | 61 | 61 | 61 | 61 | 1,000 |
2004/02/25 | 62 | 62 | 62 | 62 | 6,000 |
2004/02/23 | 61 | 61 | 61 | 61 | 1,000 |
2004/02/18 | 60 | 60 | 59 | 59 | 10,000 |
2004/02/17 | 60 | 60 | 60 | 60 | 1,000 |
2004/02/16 | 69 | 69 | 60 | 60 | 17,000 |
2004/02/13 | 58 | 60 | 58 | 60 | 3,000 |
2004/02/05 | 55 | 55 | 55 | 55 | 1,000 |
2004/02/04 | 55 | 55 | 55 | 55 | 9,000 |
2004/02/03 | 58 | 58 | 58 | 58 | 7,000 |
2004/01/28 | 58 | 58 | 58 | 58 | 2,000 |
2004/01/26 | 59 | 59 | 59 | 59 | 6,000 |
2004/01/23 | 58 | 58 | 58 | 58 | 1,000 |
2004/01/21 | 58 | 58 | 57 | 57 | 11,000 |
2004/01/16 | 57 | 57 | 57 | 57 | 5,000 |
2004/01/14 | 57 | 57 | 57 | 57 | 4,000 |
2004/01/13 | 57 | 57 | 57 | 57 | 1,000 |
2004/01/09 | 57 | 57 | 57 | 57 | 4,000 |
2004/01/08 | 55 | 57 | 55 | 57 | 16,000 |
2004/01/07 | 55 | 56 | 55 | 55 | 5,000 |
2004/01/06 | 55 | 55 | 55 | 55 | 6,000 |
2004/01/05 | 54 | 54 | 54 | 54 | 2,000 |