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 |
---|---|---|---|---|---|
2005/12/30 | 144 | 144 | 143 | 143 | 3,000 |
2005/12/29 | 143 | 144 | 143 | 144 | 3,000 |
2005/12/28 | 143 | 143 | 143 | 143 | 1,000 |
2005/12/27 | 141 | 147 | 141 | 143 | 12,000 |
2005/12/26 | 145 | 145 | 143 | 143 | 11,000 |
2005/12/22 | 143 | 145 | 143 | 145 | 29,000 |
2005/12/21 | 143 | 143 | 143 | 143 | 2,000 |
2005/12/20 | 143 | 143 | 140 | 143 | 3,000 |
2005/12/19 | 143 | 143 | 143 | 143 | 12,000 |
2005/12/16 | 138 | 147 | 138 | 145 | 11,000 |
2005/12/15 | 138 | 138 | 136 | 136 | 10,000 |
2005/12/14 | 136 | 139 | 136 | 136 | 13,000 |
2005/12/13 | 135 | 138 | 135 | 135 | 15,000 |
2005/12/12 | 132 | 134 | 132 | 134 | 44,000 |
2005/12/09 | 134 | 134 | 131 | 131 | 14,000 |
2005/12/08 | 134 | 134 | 131 | 134 | 25,000 |
2005/12/07 | 134 | 134 | 132 | 132 | 16,000 |
2005/12/06 | 135 | 135 | 132 | 132 | 6,000 |
2005/12/05 | 135 | 135 | 135 | 135 | 4,000 |
2005/12/02 | 136 | 136 | 133 | 135 | 14,000 |
2005/12/01 | 134 | 134 | 134 | 134 | 5,000 |
2005/11/30 | 133 | 134 | 132 | 134 | 8,000 |
2005/11/29 | 133 | 133 | 133 | 133 | 5,000 |
2005/11/28 | 136 | 136 | 136 | 136 | 6,000 |
2005/11/25 | 136 | 136 | 136 | 136 | 3,000 |
2005/11/24 | 137 | 137 | 136 | 136 | 2,000 |
2005/11/22 | 137 | 137 | 137 | 137 | 2,000 |
2005/11/21 | 140 | 140 | 139 | 139 | 4,000 |
2005/11/18 | 140 | 140 | 140 | 140 | 8,000 |
2005/11/17 | 142 | 142 | 139 | 139 | 7,000 |
2005/11/15 | 143 | 143 | 142 | 142 | 3,000 |
2005/11/14 | 146 | 146 | 146 | 146 | 4,000 |
2005/11/11 | 145 | 145 | 145 | 145 | 2,000 |
2005/11/10 | 145 | 145 | 145 | 145 | 3,000 |
2005/11/09 | 143 | 143 | 142 | 142 | 16,000 |
2005/11/08 | 144 | 145 | 144 | 145 | 10,000 |
2005/11/07 | 147 | 147 | 141 | 143 | 13,000 |
2005/11/02 | 142 | 143 | 142 | 143 | 5,000 |
2005/10/31 | 145 | 147 | 145 | 146 | 6,000 |
2005/10/28 | 145 | 145 | 145 | 145 | 13,000 |
2005/10/26 | 145 | 148 | 145 | 148 | 2,000 |
2005/10/25 | 145 | 145 | 145 | 145 | 3,000 |
2005/10/24 | 141 | 145 | 141 | 145 | 2,000 |
2005/10/20 | 141 | 145 | 141 | 145 | 8,000 |
2005/10/19 | 142 | 142 | 142 | 142 | 14,000 |
2005/10/17 | 141 | 141 | 141 | 141 | 5,000 |
2005/10/14 | 150 | 150 | 145 | 145 | 7,000 |
2005/10/13 | 141 | 141 | 141 | 141 | 2,000 |
2005/10/12 | 145 | 150 | 141 | 150 | 7,000 |
2005/10/07 | 143 | 143 | 143 | 143 | 1,000 |
2005/10/06 | 146 | 146 | 140 | 145 | 9,000 |
2005/10/05 | 150 | 154 | 146 | 146 | 10,000 |
2005/10/04 | 146 | 146 | 146 | 146 | 7,000 |
2005/10/03 | 145 | 153 | 145 | 153 | 9,000 |
2005/09/30 | 159 | 159 | 145 | 145 | 14,000 |
2005/09/29 | 132 | 165 | 132 | 160 | 22,000 |
2005/09/28 | 132 | 132 | 132 | 132 | 6,000 |
2005/09/27 | 132 | 132 | 132 | 132 | 3,000 |
2005/09/26 | 131 | 131 | 129 | 131 | 12,000 |
2005/09/22 | 129 | 129 | 128 | 128 | 13,000 |
2005/09/21 | 130 | 130 | 126 | 128 | 27,000 |
2005/09/20 | 132 | 132 | 132 | 132 | 2,000 |
2005/09/16 | 128 | 131 | 127 | 131 | 14,000 |
2005/09/15 | 126 | 126 | 126 | 126 | 4,000 |
2005/09/14 | 126 | 126 | 125 | 126 | 14,000 |
2005/09/13 | 125 | 126 | 125 | 126 | 6,000 |
2005/09/12 | 125 | 126 | 125 | 126 | 7,000 |
2005/09/09 | 124 | 124 | 122 | 122 | 2,000 |
2005/09/07 | 122 | 122 | 122 | 122 | 1,000 |
2005/09/06 | 120 | 124 | 120 | 124 | 8,000 |
2005/09/05 | 120 | 120 | 120 | 120 | 3,000 |
2005/09/01 | 118 | 118 | 118 | 118 | 4,000 |
2005/08/31 | 124 | 127 | 118 | 118 | 29,000 |
2005/08/30 | 122 | 122 | 114 | 114 | 8,000 |
2005/08/29 | 122 | 122 | 122 | 122 | 6,000 |
2005/08/26 | 117 | 122 | 117 | 122 | 27,000 |
2005/08/25 | 121 | 121 | 121 | 121 | 2,000 |
2005/08/22 | 127 | 127 | 117 | 121 | 17,000 |
2005/08/18 | 123 | 127 | 123 | 127 | 10,000 |
2005/08/17 | 128 | 128 | 125 | 125 | 3,000 |
2005/08/15 | 122 | 124 | 122 | 124 | 6,000 |
2005/08/12 | 120 | 120 | 120 | 120 | 3,000 |
2005/08/11 | 120 | 120 | 120 | 120 | 2,000 |
2005/08/10 | 120 | 120 | 120 | 120 | 20,000 |
2005/08/09 | 118 | 118 | 114 | 114 | 5,000 |
2005/08/08 | 119 | 119 | 118 | 118 | 4,000 |
2005/08/05 | 117 | 119 | 117 | 119 | 9,000 |
2005/08/04 | 122 | 122 | 118 | 120 | 12,000 |
2005/08/03 | 120 | 128 | 120 | 128 | 36,000 |
2005/08/02 | 113 | 113 | 113 | 113 | 1,000 |
2005/08/01 | 118 | 118 | 118 | 118 | 2,000 |
2005/07/29 | 114 | 120 | 112 | 115 | 14,000 |
2005/07/28 | 120 | 120 | 111 | 111 | 40,000 |
2005/07/27 | 120 | 120 | 112 | 117 | 24,000 |
2005/07/26 | 118 | 118 | 110 | 118 | 18,000 |
2005/07/25 | 115 | 124 | 115 | 120 | 23,000 |
2005/07/22 | 103 | 110 | 103 | 105 | 35,000 |
2005/07/20 | 102 | 103 | 101 | 103 | 22,000 |
2005/07/14 | 102 | 102 | 102 | 102 | 6,000 |
2005/07/13 | 102 | 102 | 102 | 102 | 1,000 |
2005/07/12 | 101 | 103 | 101 | 102 | 5,000 |
2005/07/11 | 101 | 105 | 101 | 102 | 9,000 |
2005/07/08 | 103 | 105 | 103 | 105 | 3,000 |
2005/07/06 | 103 | 103 | 103 | 103 | 5,000 |
2005/07/05 | 104 | 104 | 104 | 104 | 1,000 |
2005/07/01 | 104 | 104 | 104 | 104 | 3,000 |
2005/06/30 | 102 | 102 | 100 | 101 | 21,000 |
2005/06/29 | 100 | 100 | 100 | 100 | 1,000 |
2005/06/28 | 100 | 100 | 100 | 100 | 15,000 |
2005/06/27 | 100 | 100 | 100 | 100 | 5,000 |
2005/06/24 | 100 | 100 | 100 | 100 | 2,000 |
2005/06/23 | 99 | 99 | 99 | 99 | 3,000 |
2005/06/22 | 99 | 99 | 99 | 99 | 1,000 |
2005/06/20 | 98 | 98 | 97 | 97 | 26,000 |
2005/06/17 | 99 | 99 | 99 | 99 | 5,000 |
2005/06/16 | 102 | 102 | 100 | 100 | 32,000 |
2005/06/15 | 102 | 103 | 102 | 103 | 4,000 |
2005/06/13 | 105 | 105 | 102 | 102 | 17,000 |
2005/06/10 | 102 | 102 | 102 | 102 | 4,000 |
2005/06/09 | 100 | 102 | 100 | 102 | 20,000 |
2005/06/08 | 100 | 100 | 99 | 99 | 8,000 |
2005/06/06 | 99 | 99 | 99 | 99 | 3,000 |
2005/06/02 | 100 | 100 | 99 | 99 | 15,000 |
2005/05/26 | 102 | 102 | 96 | 101 | 6,000 |
2005/05/25 | 102 | 102 | 102 | 102 | 1,000 |
2005/05/24 | 97 | 97 | 95 | 96 | 11,000 |
2005/05/23 | 96 | 96 | 96 | 96 | 2,000 |
2005/05/19 | 96 | 96 | 96 | 96 | 2,000 |
2005/05/18 | 90 | 90 | 90 | 90 | 2,000 |
2005/05/16 | 100 | 100 | 100 | 100 | 2,000 |
2005/05/11 | 99 | 102 | 99 | 102 | 6,000 |
2005/05/10 | 102 | 102 | 99 | 99 | 9,000 |
2005/05/09 | 102 | 102 | 102 | 102 | 1,000 |
2005/04/28 | 99 | 99 | 99 | 99 | 7,000 |
2005/04/26 | 99 | 99 | 99 | 99 | 1,000 |
2005/04/21 | 97 | 97 | 97 | 97 | 1,000 |
2005/04/19 | 102 | 102 | 102 | 102 | 1,000 |
2005/04/18 | 99 | 99 | 97 | 97 | 7,000 |
2005/04/15 | 100 | 100 | 100 | 100 | 1,000 |
2005/04/14 | 102 | 102 | 100 | 100 | 4,000 |
2005/04/11 | 103 | 103 | 103 | 103 | 1,000 |
2005/04/08 | 103 | 103 | 103 | 103 | 1,000 |
2005/04/07 | 101 | 101 | 101 | 101 | 1,000 |
2005/04/06 | 100 | 100 | 100 | 100 | 5,000 |
2005/04/05 | 100 | 100 | 100 | 100 | 3,000 |
2005/03/31 | 100 | 100 | 100 | 100 | 10,000 |
2005/03/30 | 100 | 100 | 100 | 100 | 1,000 |
2005/03/29 | 101 | 101 | 101 | 101 | 15,000 |
2005/03/28 | 100 | 100 | 100 | 100 | 2,000 |
2005/03/25 | 109 | 109 | 105 | 105 | 9,000 |
2005/03/24 | 109 | 110 | 109 | 110 | 2,000 |
2005/03/23 | 108 | 109 | 108 | 109 | 23,000 |
2005/03/22 | 102 | 108 | 102 | 108 | 33,000 |
2005/03/18 | 100 | 102 | 100 | 102 | 17,000 |
2005/03/17 | 100 | 100 | 100 | 100 | 13,000 |
2005/03/16 | 100 | 101 | 100 | 100 | 6,000 |
2005/03/15 | 104 | 104 | 100 | 100 | 4,000 |
2005/03/14 | 101 | 104 | 100 | 104 | 6,000 |
2005/03/11 | 105 | 105 | 101 | 101 | 8,000 |
2005/03/10 | 105 | 105 | 105 | 105 | 47,000 |
2005/03/09 | 105 | 105 | 105 | 105 | 1,000 |
2005/03/08 | 105 | 105 | 105 | 105 | 8,000 |
2005/03/07 | 104 | 105 | 104 | 105 | 12,000 |
2005/03/04 | 105 | 105 | 94 | 105 | 7,000 |
2005/03/03 | 105 | 105 | 105 | 105 | 3,000 |
2005/03/02 | 106 | 106 | 104 | 105 | 12,000 |
2005/03/01 | 105 | 105 | 105 | 105 | 3,000 |
2005/02/28 | 105 | 105 | 105 | 105 | 8,000 |
2005/02/25 | 104 | 105 | 104 | 105 | 10,000 |
2005/02/24 | 105 | 105 | 103 | 103 | 16,000 |
2005/02/23 | 105 | 105 | 105 | 105 | 4,000 |
2005/02/22 | 103 | 105 | 103 | 105 | 6,000 |
2005/02/21 | 103 | 103 | 103 | 103 | 1,000 |
2005/02/18 | 101 | 103 | 101 | 103 | 5,000 |
2005/02/17 | 100 | 100 | 100 | 100 | 3,000 |
2005/02/16 | 100 | 105 | 100 | 105 | 54,000 |
2005/02/15 | 98 | 100 | 98 | 100 | 17,000 |
2005/02/14 | 98 | 98 | 98 | 98 | 4,000 |
2005/02/10 | 98 | 98 | 98 | 98 | 5,000 |
2005/02/09 | 97 | 97 | 97 | 97 | 5,000 |
2005/02/08 | 98 | 98 | 98 | 98 | 2,000 |
2005/02/04 | 95 | 95 | 95 | 95 | 3,000 |
2005/02/03 | 91 | 95 | 91 | 95 | 10,000 |
2005/02/02 | 91 | 93 | 89 | 93 | 5,000 |
2005/02/01 | 90 | 91 | 89 | 91 | 14,000 |
2005/01/31 | 98 | 98 | 90 | 90 | 4,000 |
2005/01/28 | 90 | 98 | 90 | 98 | 27,000 |
2005/01/27 | 86 | 89 | 86 | 89 | 6,000 |
2005/01/26 | 84 | 85 | 84 | 85 | 10,000 |
2005/01/25 | 82 | 82 | 81 | 81 | 13,000 |
2005/01/24 | 80 | 81 | 80 | 81 | 29,000 |
2005/01/21 | 81 | 81 | 80 | 80 | 36,000 |
2005/01/20 | 83 | 83 | 81 | 81 | 18,000 |
2005/01/19 | 80 | 84 | 80 | 84 | 51,000 |
2005/01/18 | 79 | 84 | 79 | 80 | 28,000 |
2005/01/17 | 84 | 84 | 80 | 81 | 47,000 |
2005/01/14 | 80 | 84 | 80 | 84 | 35,000 |
2005/01/13 | 78 | 84 | 78 | 84 | 25,000 |
2005/01/12 | 77 | 79 | 77 | 79 | 16,000 |
2005/01/11 | 76 | 80 | 76 | 77 | 43,000 |
2005/01/07 | 76 | 76 | 76 | 76 | 12,000 |
2005/01/06 | 74 | 74 | 74 | 74 | 10,000 |
2005/01/05 | 74 | 74 | 73 | 73 | 10,000 |