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 |
|---|---|---|---|---|---|
| 2010/12/30 | 29 | 29 | 28 | 28 | 11,000 |
| 2010/12/29 | 30 | 30 | 30 | 30 | 3,000 |
| 2010/12/28 | 28 | 30 | 28 | 30 | 3,000 |
| 2010/12/27 | 31 | 31 | 31 | 31 | 3,000 |
| 2010/12/24 | 30 | 30 | 30 | 30 | 5,000 |
| 2010/12/22 | 29 | 30 | 29 | 30 | 2,000 |
| 2010/12/21 | 29 | 30 | 29 | 30 | 10,000 |
| 2010/12/20 | 31 | 31 | 29 | 29 | 13,000 |
| 2010/12/17 | 28 | 29 | 28 | 29 | 8,000 |
| 2010/12/16 | 29 | 29 | 29 | 29 | 1,000 |
| 2010/12/15 | 27 | 30 | 27 | 30 | 13,000 |
| 2010/12/14 | 27 | 28 | 27 | 28 | 3,000 |
| 2010/12/13 | 29 | 29 | 27 | 27 | 12,000 |
| 2010/12/10 | 28 | 28 | 27 | 27 | 13,000 |
| 2010/12/09 | 28 | 28 | 27 | 28 | 7,000 |
| 2010/12/08 | 26 | 27 | 26 | 26 | 11,000 |
| 2010/12/07 | 25 | 27 | 25 | 26 | 20,000 |
| 2010/12/06 | 25 | 28 | 25 | 28 | 15,000 |
| 2010/12/03 | 26 | 26 | 26 | 26 | 4,000 |
| 2010/12/02 | 25 | 26 | 25 | 26 | 6,000 |
| 2010/12/01 | 25 | 25 | 25 | 25 | 1,000 |
| 2010/11/30 | 26 | 26 | 23 | 23 | 13,000 |
| 2010/11/29 | 25 | 26 | 25 | 26 | 4,000 |
| 2010/11/26 | 25 | 25 | 25 | 25 | 1,000 |
| 2010/11/25 | 26 | 26 | 25 | 25 | 7,000 |
| 2010/11/24 | 25 | 26 | 25 | 26 | 2,000 |
| 2010/11/22 | 21 | 25 | 21 | 25 | 21,000 |
| 2010/11/19 | 25 | 25 | 25 | 25 | 1,000 |
| 2010/11/18 | 24 | 24 | 24 | 24 | 1,000 |
| 2010/11/17 | 24 | 24 | 24 | 24 | 2,000 |
| 2010/11/16 | 24 | 24 | 24 | 24 | 2,000 |
| 2010/11/15 | 24 | 24 | 24 | 24 | 1,000 |
| 2010/11/12 | 23 | 23 | 23 | 23 | 1,000 |
| 2010/11/11 | 23 | 23 | 23 | 23 | 3,000 |
| 2010/11/10 | 26 | 26 | 23 | 23 | 4,000 |
| 2010/11/09 | 23 | 23 | 23 | 23 | 3,000 |
| 2010/11/08 | 27 | 27 | 25 | 25 | 22,000 |
| 2010/11/05 | 23 | 25 | 21 | 21 | 9,000 |
| 2010/11/04 | 23 | 23 | 23 | 23 | 1,000 |
| 2010/11/02 | 23 | 23 | 23 | 23 | 2,000 |
| 2010/11/01 | 22 | 22 | 22 | 22 | 2,000 |
| 2010/10/29 | 0 | 0 | 0 | 26 | 0 |
| 2010/10/28 | 26 | 26 | 26 | 26 | 1,000 |
| 2010/10/27 | 26 | 26 | 26 | 26 | 1,000 |
| 2010/10/26 | 24 | 24 | 24 | 24 | 1,000 |
| 2010/10/25 | 24 | 24 | 24 | 24 | 3,000 |
| 2010/10/22 | 0 | 0 | 0 | 24 | 0 |
| 2010/10/21 | 24 | 24 | 24 | 24 | 2,000 |
| 2010/10/20 | 23 | 23 | 23 | 23 | 1,000 |
| 2010/10/19 | 22 | 24 | 22 | 24 | 9,000 |
| 2010/10/18 | 0 | 0 | 0 | 27 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 27 | 0 |
| 2010/10/14 | 27 | 27 | 27 | 27 | 1,000 |
| 2010/10/13 | 0 | 0 | 0 | 27 | 0 |
| 2010/10/12 | 27 | 27 | 27 | 27 | 1,000 |
| 2010/10/08 | 27 | 27 | 27 | 27 | 5,000 |
| 2010/10/07 | 24 | 27 | 24 | 27 | 3,000 |
| 2010/10/06 | 22 | 23 | 22 | 23 | 5,000 |
| 2010/10/05 | 24 | 24 | 24 | 24 | 3,000 |
| 2010/10/04 | 26 | 26 | 25 | 25 | 4,000 |
| 2010/10/01 | 26 | 26 | 26 | 26 | 1,000 |
| 2010/09/30 | 26 | 26 | 26 | 26 | 1,000 |
| 2010/09/29 | 26 | 26 | 26 | 26 | 1,000 |
| 2010/09/28 | 28 | 28 | 27 | 27 | 2,000 |
| 2010/09/27 | 28 | 28 | 28 | 28 | 1,000 |
| 2010/09/24 | 28 | 28 | 28 | 28 | 2,000 |
| 2010/09/22 | 28 | 28 | 28 | 28 | 1,000 |
| 2010/09/21 | 28 | 28 | 28 | 28 | 5,000 |
| 2010/09/17 | 28 | 28 | 28 | 28 | 7,000 |
| 2010/09/16 | 30 | 33 | 29 | 33 | 9,000 |
| 2010/09/15 | 29 | 30 | 29 | 30 | 3,000 |
| 2010/09/14 | 29 | 29 | 29 | 29 | 3,000 |
| 2010/09/13 | 28 | 28 | 28 | 28 | 7,000 |
| 2010/09/10 | 26 | 28 | 26 | 28 | 6,000 |
| 2010/09/09 | 25 | 26 | 25 | 26 | 3,000 |
| 2010/09/08 | 25 | 25 | 25 | 25 | 2,000 |
| 2010/09/07 | 25 | 25 | 25 | 25 | 1,000 |
| 2010/09/06 | 25 | 25 | 25 | 25 | 1,000 |
| 2010/09/03 | 25 | 25 | 25 | 25 | 1,000 |
| 2010/09/02 | 25 | 25 | 25 | 25 | 1,000 |
| 2010/09/01 | 25 | 25 | 25 | 25 | 6,000 |
| 2010/08/31 | 0 | 0 | 0 | 27 | 0 |
| 2010/08/30 | 25 | 27 | 25 | 27 | 4,000 |
| 2010/08/27 | 25 | 26 | 24 | 26 | 5,000 |
| 2010/08/26 | 25 | 26 | 25 | 26 | 5,000 |
| 2010/08/25 | 25 | 25 | 25 | 25 | 7,000 |
| 2010/08/24 | 26 | 26 | 25 | 25 | 5,000 |
| 2010/08/23 | 25 | 26 | 25 | 26 | 4,000 |
| 2010/08/20 | 26 | 26 | 25 | 25 | 4,000 |
| 2010/08/19 | 25 | 25 | 24 | 24 | 7,000 |
| 2010/08/18 | 25 | 25 | 25 | 25 | 3,000 |
| 2010/08/17 | 25 | 25 | 25 | 25 | 2,000 |
| 2010/08/16 | 25 | 25 | 25 | 25 | 1,000 |
| 2010/08/13 | 25 | 25 | 25 | 25 | 1,000 |
| 2010/08/12 | 26 | 26 | 25 | 25 | 5,000 |
| 2010/08/11 | 26 | 26 | 26 | 26 | 2,000 |
| 2010/08/10 | 26 | 26 | 25 | 25 | 2,000 |
| 2010/08/09 | 25 | 25 | 25 | 25 | 1,000 |
| 2010/08/06 | 25 | 25 | 25 | 25 | 3,000 |
| 2010/08/05 | 26 | 26 | 25 | 26 | 9,000 |
| 2010/08/04 | 26 | 26 | 26 | 26 | 5,000 |
| 2010/08/03 | 26 | 26 | 26 | 26 | 1,000 |
| 2010/08/02 | 26 | 26 | 26 | 26 | 6,000 |
| 2010/07/30 | 26 | 27 | 26 | 27 | 2,000 |
| 2010/07/29 | 27 | 27 | 26 | 26 | 3,000 |
| 2010/07/28 | 26 | 26 | 26 | 26 | 2,000 |
| 2010/07/27 | 26 | 26 | 26 | 26 | 5,000 |
| 2010/07/26 | 27 | 27 | 23 | 26 | 15,000 |
| 2010/07/23 | 26 | 27 | 26 | 27 | 9,000 |
| 2010/07/22 | 0 | 0 | 0 | 27 | 0 |
| 2010/07/21 | 27 | 27 | 27 | 27 | 2,000 |
| 2010/07/20 | 27 | 28 | 27 | 28 | 4,000 |
| 2010/07/16 | 28 | 28 | 27 | 27 | 3,000 |
| 2010/07/15 | 27 | 28 | 27 | 28 | 3,000 |
| 2010/07/14 | 28 | 28 | 27 | 27 | 3,000 |
| 2010/07/13 | 28 | 28 | 27 | 28 | 4,000 |
| 2010/07/12 | 28 | 28 | 28 | 28 | 3,000 |
| 2010/07/09 | 30 | 30 | 28 | 28 | 10,000 |
| 2010/07/08 | 29 | 30 | 29 | 30 | 2,000 |
| 2010/07/07 | 28 | 29 | 28 | 29 | 2,000 |
| 2010/07/06 | 28 | 28 | 28 | 28 | 1,000 |
| 2010/07/05 | 28 | 28 | 28 | 28 | 1,000 |
| 2010/07/02 | 28 | 28 | 28 | 28 | 1,000 |
| 2010/07/01 | 26 | 28 | 26 | 28 | 7,000 |
| 2010/06/30 | 30 | 30 | 30 | 30 | 2,000 |
| 2010/06/29 | 31 | 31 | 31 | 31 | 1,000 |
| 2010/06/28 | 33 | 33 | 31 | 32 | 13,000 |
| 2010/06/25 | 31 | 32 | 31 | 32 | 4,000 |
| 2010/06/24 | 31 | 31 | 31 | 31 | 1,000 |
| 2010/06/23 | 31 | 31 | 31 | 31 | 1,000 |
| 2010/06/22 | 31 | 31 | 31 | 31 | 1,000 |
| 2010/06/21 | 31 | 31 | 31 | 31 | 1,000 |
| 2010/06/18 | 31 | 31 | 31 | 31 | 2,000 |
| 2010/06/17 | 32 | 32 | 32 | 32 | 2,000 |
| 2010/06/16 | 31 | 32 | 31 | 32 | 5,000 |
| 2010/06/15 | 32 | 35 | 32 | 35 | 5,000 |
| 2010/06/14 | 32 | 32 | 31 | 32 | 8,000 |
| 2010/06/11 | 31 | 32 | 30 | 30 | 7,000 |
| 2010/06/10 | 31 | 31 | 30 | 31 | 5,000 |
| 2010/06/09 | 30 | 30 | 30 | 30 | 1,000 |
| 2010/06/08 | 30 | 30 | 30 | 30 | 1,000 |
| 2010/06/07 | 30 | 30 | 29 | 29 | 2,000 |
| 2010/06/04 | 31 | 31 | 31 | 31 | 1,000 |
| 2010/06/03 | 31 | 31 | 31 | 31 | 1,000 |
| 2010/06/02 | 31 | 31 | 31 | 31 | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 32 | 0 |
| 2010/05/31 | 32 | 32 | 32 | 32 | 1,000 |
| 2010/05/28 | 31 | 31 | 31 | 31 | 6,000 |
| 2010/05/27 | 30 | 30 | 30 | 30 | 1,000 |
| 2010/05/26 | 31 | 31 | 30 | 30 | 7,000 |
| 2010/05/25 | 30 | 31 | 30 | 31 | 8,000 |
| 2010/05/24 | 29 | 29 | 28 | 29 | 5,000 |
| 2010/05/21 | 30 | 30 | 29 | 29 | 3,000 |
| 2010/05/20 | 30 | 30 | 30 | 30 | 3,000 |
| 2010/05/19 | 31 | 31 | 31 | 31 | 3,000 |
| 2010/05/18 | 0 | 0 | 0 | 32 | 0 |
| 2010/05/17 | 32 | 32 | 32 | 32 | 11,000 |
| 2010/05/14 | 35 | 35 | 32 | 32 | 12,000 |
| 2010/05/13 | 33 | 35 | 33 | 35 | 11,000 |
| 2010/05/12 | 33 | 33 | 33 | 33 | 1,000 |
| 2010/05/11 | 34 | 34 | 33 | 33 | 6,000 |
| 2010/05/10 | 34 | 34 | 34 | 34 | 5,000 |
| 2010/05/07 | 36 | 36 | 34 | 34 | 7,000 |
| 2010/05/06 | 37 | 37 | 36 | 37 | 6,000 |
| 2010/04/30 | 36 | 36 | 36 | 36 | 2,000 |
| 2010/04/28 | 39 | 39 | 36 | 36 | 15,000 |
| 2010/04/27 | 36 | 44 | 36 | 39 | 24,000 |
| 2010/04/26 | 34 | 36 | 34 | 36 | 6,000 |
| 2010/04/23 | 34 | 34 | 34 | 34 | 4,000 |
| 2010/04/22 | 0 | 0 | 0 | 33 | 0 |
| 2010/04/21 | 33 | 33 | 33 | 33 | 4,000 |
| 2010/04/20 | 34 | 34 | 34 | 34 | 2,000 |
| 2010/04/19 | 36 | 36 | 34 | 34 | 4,000 |
| 2010/04/16 | 0 | 0 | 0 | 37 | 0 |
| 2010/04/15 | 37 | 37 | 37 | 37 | 3,000 |
| 2010/04/14 | 40 | 40 | 36 | 36 | 15,000 |
| 2010/04/13 | 34 | 40 | 34 | 35 | 10,000 |
| 2010/04/12 | 33 | 34 | 33 | 34 | 4,000 |
| 2010/04/09 | 33 | 33 | 33 | 33 | 1,000 |
| 2010/04/08 | 32 | 32 | 32 | 32 | 5,000 |
| 2010/04/07 | 31 | 31 | 31 | 31 | 1,000 |
| 2010/04/06 | 32 | 32 | 32 | 32 | 3,000 |
| 2010/04/05 | 30 | 30 | 30 | 30 | 1,000 |
| 2010/04/02 | 31 | 31 | 30 | 30 | 6,000 |
| 2010/04/01 | 31 | 31 | 30 | 31 | 6,000 |
| 2010/03/31 | 32 | 32 | 31 | 32 | 5,000 |
| 2010/03/30 | 30 | 31 | 30 | 31 | 6,000 |
| 2010/03/29 | 27 | 30 | 27 | 29 | 15,000 |
| 2010/03/26 | 26 | 26 | 26 | 26 | 4,000 |
| 2010/03/25 | 27 | 27 | 26 | 26 | 4,000 |
| 2010/03/24 | 26 | 26 | 26 | 26 | 1,000 |
| 2010/03/23 | 27 | 27 | 26 | 26 | 6,000 |
| 2010/03/19 | 25 | 30 | 25 | 27 | 8,000 |
| 2010/03/18 | 25 | 26 | 25 | 26 | 7,000 |
| 2010/03/17 | 25 | 25 | 25 | 25 | 1,000 |
| 2010/03/16 | 26 | 26 | 25 | 25 | 2,000 |
| 2010/03/15 | 24 | 26 | 24 | 26 | 6,000 |
| 2010/03/12 | 23 | 23 | 23 | 23 | 3,000 |
| 2010/03/11 | 25 | 25 | 24 | 24 | 4,000 |
| 2010/03/10 | 23 | 25 | 23 | 25 | 2,000 |
| 2010/03/09 | 23 | 23 | 23 | 23 | 1,000 |
| 2010/03/08 | 25 | 25 | 24 | 24 | 2,000 |
| 2010/03/05 | 24 | 24 | 24 | 24 | 1,000 |
| 2010/03/04 | 25 | 25 | 25 | 25 | 1,000 |
| 2010/03/03 | 24 | 24 | 24 | 24 | 1,000 |
| 2010/03/02 | 24 | 24 | 24 | 24 | 1,000 |
| 2010/02/26 | 25 | 25 | 25 | 25 | 5,000 |
| 2010/02/25 | 26 | 26 | 25 | 25 | 4,000 |
| 2010/02/24 | 23 | 23 | 23 | 23 | 1,000 |
| 2010/02/23 | 23 | 23 | 22 | 22 | 2,000 |
| 2010/02/22 | 23 | 23 | 23 | 23 | 1,000 |
| 2010/02/18 | 23 | 25 | 23 | 25 | 2,000 |
| 2010/02/17 | 24 | 24 | 23 | 23 | 3,000 |
| 2010/02/16 | 24 | 24 | 24 | 24 | 1,000 |
| 2010/02/15 | 27 | 27 | 23 | 23 | 6,000 |
| 2010/02/12 | 22 | 22 | 22 | 22 | 1,000 |
| 2010/02/10 | 22 | 22 | 22 | 22 | 4,000 |
| 2010/02/09 | 22 | 22 | 22 | 22 | 2,000 |
| 2010/02/08 | 22 | 22 | 22 | 22 | 1,000 |
| 2010/02/05 | 22 | 23 | 22 | 22 | 11,000 |
| 2010/02/04 | 23 | 23 | 23 | 23 | 1,000 |
| 2010/02/03 | 23 | 23 | 23 | 23 | 1,000 |
| 2010/02/02 | 23 | 23 | 23 | 23 | 2,000 |
| 2010/02/01 | 23 | 23 | 23 | 23 | 2,000 |
| 2010/01/29 | 23 | 23 | 23 | 23 | 1,000 |
| 2010/01/28 | 23 | 23 | 23 | 23 | 7,000 |
| 2010/01/27 | 26 | 26 | 23 | 23 | 17,000 |
| 2010/01/26 | 24 | 24 | 24 | 24 | 1,000 |
| 2010/01/25 | 23 | 23 | 23 | 23 | 1,000 |
| 2010/01/22 | 23 | 23 | 23 | 23 | 1,000 |
| 2010/01/21 | 25 | 25 | 25 | 25 | 3,000 |
| 2010/01/20 | 24 | 24 | 24 | 24 | 3,000 |
| 2010/01/19 | 24 | 25 | 24 | 25 | 2,000 |
| 2010/01/18 | 23 | 23 | 23 | 23 | 1,000 |
| 2010/01/15 | 24 | 24 | 23 | 23 | 4,000 |
| 2010/01/14 | 22 | 25 | 22 | 22 | 10,000 |
| 2010/01/13 | 24 | 24 | 20 | 21 | 8,000 |
| 2010/01/12 | 24 | 24 | 24 | 24 | 2,000 |
| 2010/01/08 | 24 | 25 | 24 | 24 | 10,000 |
| 2010/01/07 | 24 | 24 | 24 | 24 | 1,000 |
| 2010/01/06 | 23 | 23 | 23 | 23 | 3,000 |
| 2010/01/05 | 25 | 25 | 25 | 25 | 1,000 |
| 2010/01/04 | 23 | 23 | 23 | 23 | 1,000 |