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 |
---|---|---|---|---|---|
2012/12/28 | 50 | 51 | 49 | 49 | 4,000 |
2012/12/27 | 51 | 51 | 46 | 46 | 10,000 |
2012/12/26 | 46 | 46 | 45 | 45 | 22,000 |
2012/12/25 | 46 | 50 | 46 | 46 | 84,000 |
2012/12/21 | 48 | 48 | 48 | 48 | 8,000 |
2012/12/20 | 47 | 47 | 47 | 47 | 8,000 |
2012/12/19 | 46 | 46 | 46 | 46 | 1,000 |
2012/12/18 | 45 | 45 | 45 | 45 | 8,000 |
2012/12/14 | 45 | 45 | 45 | 45 | 9,000 |
2012/12/13 | 43 | 45 | 43 | 45 | 3,000 |
2012/12/11 | 42 | 42 | 42 | 42 | 1,000 |
2012/12/07 | 42 | 42 | 41 | 41 | 3,000 |
2012/12/04 | 41 | 41 | 41 | 41 | 1,000 |
2012/11/30 | 42 | 42 | 42 | 42 | 2,000 |
2012/11/29 | 41 | 41 | 41 | 41 | 1,000 |
2012/11/28 | 41 | 41 | 41 | 41 | 1,000 |
2012/11/27 | 41 | 41 | 41 | 41 | 1,000 |
2012/11/26 | 41 | 41 | 41 | 41 | 5,000 |
2012/11/22 | 41 | 41 | 41 | 41 | 1,000 |
2012/11/21 | 39 | 39 | 39 | 39 | 1,000 |
2012/11/19 | 39 | 39 | 38 | 39 | 7,000 |
2012/11/16 | 39 | 39 | 39 | 39 | 1,000 |
2012/11/15 | 40 | 40 | 39 | 39 | 12,000 |
2012/11/13 | 40 | 40 | 40 | 40 | 5,000 |
2012/11/12 | 40 | 40 | 40 | 40 | 5,000 |
2012/11/08 | 39 | 41 | 39 | 39 | 8,000 |
2012/11/07 | 40 | 40 | 36 | 39 | 24,000 |
2012/11/05 | 42 | 42 | 40 | 40 | 5,000 |
2012/11/02 | 40 | 40 | 40 | 40 | 1,000 |
2012/11/01 | 39 | 39 | 39 | 39 | 1,000 |
2012/10/29 | 40 | 40 | 40 | 40 | 2,000 |
2012/10/26 | 40 | 40 | 40 | 40 | 6,000 |
2012/10/25 | 40 | 40 | 40 | 40 | 3,000 |
2012/10/23 | 40 | 40 | 39 | 39 | 2,000 |
2012/10/22 | 39 | 39 | 39 | 39 | 1,000 |
2012/10/19 | 39 | 39 | 39 | 39 | 1,000 |
2012/10/18 | 39 | 39 | 39 | 39 | 1,000 |
2012/10/16 | 39 | 39 | 39 | 39 | 1,000 |
2012/10/15 | 39 | 39 | 39 | 39 | 1,000 |
2012/10/12 | 40 | 40 | 40 | 40 | 2,000 |
2012/10/11 | 40 | 40 | 40 | 40 | 1,000 |
2012/10/10 | 40 | 40 | 40 | 40 | 8,000 |
2012/10/09 | 40 | 40 | 40 | 40 | 1,000 |
2012/10/05 | 41 | 41 | 41 | 41 | 1,000 |
2012/10/04 | 41 | 41 | 41 | 41 | 1,000 |
2012/10/03 | 41 | 41 | 41 | 41 | 1,000 |
2012/10/02 | 40 | 42 | 40 | 41 | 5,000 |
2012/10/01 | 40 | 40 | 40 | 40 | 2,000 |
2012/09/28 | 45 | 45 | 40 | 40 | 11,000 |
2012/09/27 | 39 | 40 | 39 | 40 | 11,000 |
2012/09/26 | 39 | 39 | 38 | 39 | 16,000 |
2012/09/25 | 42 | 43 | 42 | 42 | 5,000 |
2012/09/24 | 42 | 42 | 40 | 42 | 9,000 |
2012/09/21 | 41 | 43 | 40 | 42 | 20,000 |
2012/09/20 | 41 | 42 | 41 | 41 | 16,000 |
2012/09/19 | 38 | 39 | 38 | 39 | 4,000 |
2012/09/18 | 39 | 39 | 38 | 38 | 3,000 |
2012/09/14 | 37 | 37 | 37 | 37 | 2,000 |
2012/09/13 | 36 | 39 | 36 | 36 | 11,000 |
2012/09/12 | 37 | 37 | 36 | 36 | 27,000 |
2012/09/11 | 38 | 38 | 36 | 36 | 9,000 |
2012/09/10 | 37 | 38 | 37 | 38 | 13,000 |
2012/09/07 | 37 | 37 | 37 | 37 | 2,000 |
2012/09/06 | 37 | 38 | 37 | 38 | 18,000 |
2012/09/05 | 41 | 41 | 36 | 39 | 25,000 |
2012/09/04 | 43 | 43 | 43 | 43 | 1,000 |
2012/09/03 | 43 | 43 | 43 | 43 | 2,000 |
2012/08/30 | 43 | 43 | 43 | 43 | 1,000 |
2012/08/27 | 43 | 43 | 43 | 43 | 2,000 |
2012/08/24 | 43 | 43 | 43 | 43 | 8,000 |
2012/08/23 | 43 | 44 | 42 | 43 | 24,000 |
2012/08/22 | 46 | 46 | 46 | 46 | 2,000 |
2012/08/20 | 43 | 46 | 43 | 46 | 11,000 |
2012/08/17 | 44 | 44 | 41 | 43 | 33,000 |
2012/08/16 | 42 | 44 | 42 | 44 | 12,000 |
2012/08/15 | 45 | 45 | 45 | 45 | 3,000 |
2012/08/13 | 47 | 47 | 47 | 47 | 2,000 |
2012/08/10 | 45 | 47 | 45 | 47 | 3,000 |
2012/08/06 | 44 | 45 | 44 | 45 | 5,000 |
2012/08/01 | 43 | 44 | 43 | 44 | 3,000 |
2012/07/31 | 45 | 45 | 44 | 45 | 4,000 |
2012/07/30 | 45 | 46 | 45 | 45 | 7,000 |
2012/07/27 | 45 | 48 | 45 | 48 | 5,000 |
2012/07/25 | 49 | 49 | 48 | 48 | 4,000 |
2012/07/23 | 49 | 49 | 49 | 49 | 2,000 |
2012/07/18 | 48 | 49 | 48 | 49 | 2,000 |
2012/07/17 | 49 | 49 | 48 | 48 | 3,000 |
2012/07/13 | 48 | 48 | 48 | 48 | 3,000 |
2012/07/11 | 50 | 50 | 50 | 50 | 2,000 |
2012/07/10 | 50 | 50 | 50 | 50 | 5,000 |
2012/07/09 | 50 | 50 | 50 | 50 | 1,000 |
2012/07/05 | 50 | 50 | 49 | 50 | 7,000 |
2012/07/04 | 50 | 50 | 50 | 50 | 2,000 |
2012/07/03 | 50 | 50 | 50 | 50 | 7,000 |
2012/07/02 | 50 | 50 | 50 | 50 | 1,000 |
2012/06/29 | 50 | 50 | 50 | 50 | 9,000 |
2012/06/28 | 50 | 50 | 50 | 50 | 11,000 |
2012/06/27 | 50 | 50 | 49 | 49 | 9,000 |
2012/06/26 | 51 | 51 | 51 | 51 | 8,000 |
2012/06/25 | 54 | 54 | 50 | 51 | 8,000 |
2012/06/11 | 54 | 54 | 54 | 54 | 1,000 |
2012/06/08 | 54 | 54 | 54 | 54 | 3,000 |
2012/06/04 | 55 | 55 | 54 | 54 | 2,000 |
2012/05/31 | 55 | 55 | 55 | 55 | 1,000 |
2012/05/30 | 56 | 56 | 55 | 55 | 2,000 |
2012/05/29 | 53 | 53 | 53 | 53 | 1,000 |
2012/05/28 | 53 | 53 | 53 | 53 | 1,000 |
2012/05/25 | 53 | 53 | 53 | 53 | 1,000 |
2012/05/24 | 53 | 53 | 53 | 53 | 10,000 |
2012/05/23 | 51 | 51 | 51 | 51 | 1,000 |
2012/05/21 | 50 | 50 | 50 | 50 | 1,000 |
2012/05/18 | 54 | 54 | 50 | 50 | 2,000 |
2012/05/17 | 54 | 54 | 54 | 54 | 1,000 |
2012/05/15 | 49 | 49 | 49 | 49 | 1,000 |
2012/05/14 | 55 | 55 | 50 | 50 | 5,000 |
2012/05/11 | 58 | 58 | 58 | 58 | 2,000 |
2012/05/10 | 57 | 57 | 57 | 57 | 4,000 |
2012/05/09 | 57 | 58 | 57 | 57 | 9,000 |
2012/05/01 | 60 | 60 | 60 | 60 | 3,000 |
2012/04/27 | 60 | 60 | 60 | 60 | 1,000 |
2012/04/24 | 59 | 59 | 59 | 59 | 2,000 |
2012/04/18 | 58 | 58 | 58 | 58 | 1,000 |
2012/04/10 | 58 | 58 | 58 | 58 | 2,000 |
2012/04/06 | 58 | 58 | 58 | 58 | 3,000 |
2012/04/04 | 58 | 59 | 58 | 59 | 2,000 |
2012/04/02 | 60 | 60 | 57 | 57 | 5,000 |
2012/03/28 | 59 | 59 | 59 | 59 | 2,000 |
2012/03/26 | 61 | 62 | 61 | 62 | 23,000 |
2012/03/23 | 60 | 60 | 60 | 60 | 2,000 |
2012/03/22 | 60 | 60 | 60 | 60 | 1,000 |
2012/03/21 | 62 | 62 | 58 | 59 | 36,000 |
2012/03/19 | 60 | 60 | 60 | 60 | 1,000 |
2012/03/16 | 61 | 61 | 61 | 61 | 1,000 |
2012/03/15 | 61 | 61 | 61 | 61 | 1,000 |
2012/03/14 | 61 | 61 | 61 | 61 | 6,000 |
2012/03/13 | 61 | 62 | 61 | 62 | 5,000 |
2012/03/12 | 63 | 63 | 62 | 62 | 29,000 |
2012/03/09 | 61 | 62 | 61 | 62 | 18,000 |
2012/03/08 | 60 | 61 | 60 | 61 | 24,000 |
2012/03/07 | 58 | 59 | 58 | 59 | 4,000 |
2012/03/05 | 61 | 61 | 60 | 60 | 4,000 |
2012/03/02 | 61 | 61 | 59 | 59 | 3,000 |
2012/03/01 | 61 | 63 | 57 | 58 | 21,000 |
2012/02/29 | 60 | 61 | 60 | 61 | 3,000 |
2012/02/28 | 60 | 60 | 60 | 60 | 2,000 |
2012/02/27 | 63 | 63 | 59 | 60 | 26,000 |
2012/02/24 | 62 | 63 | 62 | 63 | 8,000 |
2012/02/23 | 61 | 62 | 61 | 61 | 6,000 |
2012/02/22 | 61 | 61 | 61 | 61 | 11,000 |
2012/02/21 | 60 | 60 | 59 | 59 | 15,000 |
2012/02/20 | 60 | 60 | 59 | 59 | 9,000 |
2012/02/17 | 60 | 60 | 60 | 60 | 4,000 |
2012/02/16 | 59 | 59 | 59 | 59 | 1,000 |
2012/02/15 | 60 | 60 | 59 | 59 | 8,000 |
2012/02/14 | 61 | 61 | 61 | 61 | 1,000 |
2012/02/13 | 63 | 63 | 61 | 61 | 5,000 |
2012/02/10 | 64 | 64 | 64 | 64 | 3,000 |
2012/02/07 | 63 | 63 | 63 | 63 | 1,000 |
2012/02/06 | 63 | 63 | 63 | 63 | 1,000 |
2012/02/03 | 60 | 61 | 60 | 60 | 4,000 |
2012/02/02 | 60 | 60 | 60 | 60 | 3,000 |
2012/02/01 | 59 | 60 | 59 | 60 | 3,000 |
2012/01/31 | 60 | 60 | 60 | 60 | 5,000 |
2012/01/30 | 59 | 59 | 59 | 59 | 2,000 |
2012/01/27 | 59 | 59 | 59 | 59 | 2,000 |
2012/01/25 | 58 | 58 | 58 | 58 | 10,000 |
2012/01/24 | 58 | 58 | 58 | 58 | 1,000 |
2012/01/23 | 58 | 58 | 58 | 58 | 1,000 |
2012/01/20 | 57 | 58 | 57 | 58 | 5,000 |
2012/01/19 | 57 | 57 | 57 | 57 | 1,000 |
2012/01/18 | 57 | 57 | 57 | 57 | 1,000 |
2012/01/17 | 57 | 57 | 57 | 57 | 3,000 |
2012/01/16 | 57 | 57 | 57 | 57 | 2,000 |
2012/01/13 | 56 | 56 | 56 | 56 | 1,000 |
2012/01/12 | 56 | 56 | 56 | 56 | 1,000 |
2012/01/11 | 56 | 56 | 56 | 56 | 3,000 |
2012/01/10 | 54 | 54 | 54 | 54 | 1,000 |
2012/01/06 | 54 | 54 | 54 | 54 | 1,000 |
2012/01/05 | 54 | 54 | 54 | 54 | 11,000 |
2012/01/04 | 54 | 54 | 54 | 54 | 1,000 |