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 |
---|---|---|---|---|---|
2016/12/30 | 75 | 75 | 73 | 75 | 24,000 |
2016/12/29 | 75 | 75 | 75 | 75 | 1,000 |
2016/12/27 | 78 | 78 | 78 | 78 | 1,000 |
2016/12/26 | 78 | 79 | 77 | 77 | 6,000 |
2016/12/22 | 73 | 76 | 73 | 76 | 9,000 |
2016/12/21 | 73 | 73 | 71 | 73 | 35,000 |
2016/12/20 | 75 | 75 | 72 | 74 | 21,000 |
2016/12/19 | 77 | 77 | 75 | 75 | 17,000 |
2016/12/16 | 76 | 76 | 76 | 76 | 6,000 |
2016/12/15 | 77 | 79 | 77 | 77 | 18,000 |
2016/12/14 | 77 | 77 | 77 | 77 | 5,000 |
2016/12/13 | 77 | 77 | 77 | 77 | 3,000 |
2016/12/09 | 79 | 79 | 79 | 79 | 1,000 |
2016/12/07 | 78 | 79 | 78 | 79 | 9,000 |
2016/12/06 | 78 | 78 | 78 | 78 | 16,000 |
2016/12/05 | 79 | 79 | 79 | 79 | 1,000 |
2016/12/02 | 77 | 77 | 76 | 77 | 21,000 |
2016/12/01 | 76 | 79 | 75 | 75 | 19,000 |
2016/11/30 | 76 | 76 | 76 | 76 | 12,000 |
2016/11/29 | 74 | 76 | 74 | 76 | 8,000 |
2016/11/28 | 76 | 77 | 74 | 75 | 58,000 |
2016/11/25 | 70 | 75 | 70 | 75 | 34,000 |
2016/11/24 | 70 | 70 | 69 | 69 | 10,000 |
2016/11/22 | 70 | 70 | 70 | 70 | 12,000 |
2016/11/21 | 69 | 70 | 69 | 70 | 3,000 |
2016/11/18 | 69 | 70 | 68 | 70 | 10,000 |
2016/11/17 | 69 | 69 | 68 | 68 | 4,000 |
2016/11/16 | 68 | 68 | 68 | 68 | 10,000 |
2016/11/15 | 68 | 68 | 68 | 68 | 1,000 |
2016/11/14 | 68 | 68 | 68 | 68 | 3,000 |
2016/11/11 | 67 | 67 | 67 | 67 | 3,000 |
2016/11/10 | 63 | 63 | 63 | 63 | 5,000 |
2016/11/09 | 68 | 68 | 63 | 63 | 13,000 |
2016/11/08 | 67 | 67 | 65 | 65 | 2,000 |
2016/11/04 | 67 | 67 | 67 | 67 | 1,000 |
2016/11/02 | 67 | 67 | 67 | 67 | 1,000 |
2016/11/01 | 65 | 67 | 65 | 67 | 9,000 |
2016/10/31 | 66 | 66 | 66 | 66 | 1,000 |
2016/10/25 | 68 | 68 | 67 | 67 | 16,000 |
2016/10/24 | 67 | 67 | 67 | 67 | 1,000 |
2016/10/21 | 66 | 66 | 66 | 66 | 10,000 |
2016/10/20 | 66 | 66 | 66 | 66 | 4,000 |
2016/10/14 | 65 | 65 | 65 | 65 | 1,000 |
2016/10/11 | 68 | 68 | 68 | 68 | 3,000 |
2016/10/07 | 68 | 68 | 68 | 68 | 3,000 |
2016/10/06 | 68 | 68 | 68 | 68 | 6,000 |
2016/10/05 | 66 | 66 | 66 | 66 | 1,000 |
2016/10/04 | 66 | 66 | 66 | 66 | 3,000 |
2016/10/03 | 65 | 65 | 65 | 65 | 1,000 |
2016/09/30 | 65 | 68 | 65 | 65 | 13,000 |
2016/09/29 | 68 | 68 | 68 | 68 | 2,000 |
2016/09/28 | 67 | 67 | 65 | 65 | 3,000 |
2016/09/27 | 65 | 65 | 65 | 65 | 1,000 |
2016/09/26 | 64 | 65 | 64 | 65 | 2,000 |
2016/09/23 | 64 | 64 | 64 | 64 | 2,000 |
2016/09/20 | 63 | 63 | 63 | 63 | 5,000 |
2016/09/15 | 66 | 66 | 66 | 66 | 1,000 |
2016/09/14 | 66 | 66 | 66 | 66 | 1,000 |
2016/09/12 | 65 | 65 | 65 | 65 | 6,000 |
2016/09/09 | 67 | 67 | 65 | 65 | 5,000 |
2016/09/08 | 63 | 65 | 63 | 65 | 12,000 |
2016/09/07 | 68 | 68 | 68 | 68 | 10,000 |
2016/09/06 | 67 | 67 | 67 | 67 | 1,000 |
2016/09/01 | 64 | 64 | 64 | 64 | 1,000 |
2016/08/31 | 68 | 68 | 68 | 68 | 10,000 |
2016/08/29 | 68 | 68 | 68 | 68 | 1,000 |
2016/08/25 | 68 | 68 | 68 | 68 | 2,000 |
2016/08/22 | 68 | 68 | 68 | 68 | 10,000 |
2016/08/19 | 64 | 64 | 64 | 64 | 2,000 |
2016/08/17 | 64 | 64 | 64 | 64 | 3,000 |
2016/08/16 | 64 | 64 | 64 | 64 | 2,000 |
2016/08/12 | 63 | 63 | 63 | 63 | 4,000 |
2016/08/10 | 63 | 63 | 63 | 63 | 4,000 |
2016/08/09 | 63 | 63 | 63 | 63 | 2,000 |
2016/08/08 | 60 | 61 | 60 | 61 | 6,000 |
2016/08/05 | 61 | 61 | 61 | 61 | 1,000 |
2016/08/03 | 61 | 65 | 61 | 65 | 9,000 |
2016/08/02 | 63 | 63 | 58 | 59 | 31,000 |
2016/07/28 | 65 | 66 | 65 | 65 | 15,000 |
2016/07/27 | 64 | 66 | 64 | 65 | 5,000 |
2016/07/26 | 63 | 63 | 63 | 63 | 3,000 |
2016/07/20 | 63 | 63 | 62 | 62 | 2,000 |
2016/07/19 | 62 | 62 | 62 | 62 | 3,000 |
2016/07/15 | 63 | 63 | 63 | 63 | 2,000 |
2016/07/14 | 63 | 63 | 63 | 63 | 3,000 |
2016/07/13 | 61 | 63 | 61 | 63 | 30,000 |
2016/07/12 | 66 | 66 | 66 | 66 | 3,000 |
2016/07/11 | 66 | 66 | 66 | 66 | 1,000 |
2016/07/05 | 63 | 63 | 60 | 60 | 8,000 |
2016/07/04 | 66 | 66 | 66 | 66 | 22,000 |
2016/06/29 | 63 | 63 | 63 | 63 | 1,000 |
2016/06/27 | 63 | 63 | 63 | 63 | 2,000 |
2016/06/24 | 65 | 65 | 65 | 65 | 8,000 |
2016/06/22 | 65 | 65 | 65 | 65 | 3,000 |
2016/06/16 | 67 | 67 | 67 | 67 | 2,000 |
2016/06/15 | 65 | 65 | 65 | 65 | 1,000 |
2016/06/10 | 68 | 68 | 65 | 68 | 10,000 |
2016/06/07 | 68 | 68 | 68 | 68 | 10,000 |
2016/06/06 | 66 | 66 | 66 | 66 | 1,000 |
2016/06/03 | 66 | 66 | 66 | 66 | 4,000 |
2016/06/02 | 68 | 68 | 68 | 68 | 4,000 |
2016/05/30 | 66 | 66 | 66 | 66 | 8,000 |
2016/05/26 | 70 | 70 | 70 | 70 | 2,000 |
2016/05/25 | 70 | 70 | 70 | 70 | 1,000 |
2016/05/24 | 67 | 68 | 67 | 68 | 24,000 |
2016/05/20 | 68 | 68 | 68 | 68 | 2,000 |
2016/05/19 | 68 | 68 | 68 | 68 | 4,000 |
2016/05/18 | 69 | 69 | 68 | 68 | 4,000 |
2016/05/17 | 69 | 69 | 69 | 69 | 19,000 |
2016/05/13 | 69 | 69 | 69 | 69 | 1,000 |
2016/05/12 | 69 | 69 | 69 | 69 | 2,000 |
2016/05/11 | 69 | 69 | 69 | 69 | 1,000 |
2016/05/10 | 70 | 70 | 70 | 70 | 9,000 |
2016/05/09 | 70 | 70 | 70 | 70 | 7,000 |
2016/05/02 | 69 | 69 | 69 | 69 | 1,000 |
2016/04/28 | 69 | 69 | 69 | 69 | 1,000 |
2016/04/26 | 69 | 69 | 69 | 69 | 1,000 |
2016/04/19 | 68 | 68 | 68 | 68 | 1,000 |
2016/04/12 | 71 | 71 | 71 | 71 | 2,000 |
2016/04/11 | 71 | 71 | 71 | 71 | 1,000 |
2016/04/07 | 69 | 69 | 69 | 69 | 3,000 |
2016/04/01 | 69 | 69 | 69 | 69 | 2,000 |
2016/03/31 | 70 | 70 | 70 | 70 | 4,000 |
2016/03/29 | 69 | 71 | 69 | 71 | 5,000 |
2016/03/28 | 73 | 75 | 73 | 75 | 11,000 |
2016/03/25 | 73 | 73 | 73 | 73 | 2,000 |
2016/03/17 | 73 | 73 | 72 | 72 | 4,000 |
2016/03/15 | 72 | 72 | 72 | 72 | 13,000 |
2016/03/14 | 74 | 74 | 72 | 72 | 3,000 |
2016/03/11 | 73 | 73 | 73 | 73 | 3,000 |
2016/03/10 | 73 | 73 | 73 | 73 | 10,000 |
2016/03/02 | 69 | 71 | 68 | 71 | 16,000 |
2016/03/01 | 68 | 69 | 68 | 69 | 4,000 |
2016/02/26 | 65 | 65 | 65 | 65 | 2,000 |
2016/02/25 | 65 | 65 | 65 | 65 | 1,000 |
2016/02/23 | 63 | 63 | 63 | 63 | 1,000 |
2016/02/22 | 63 | 63 | 63 | 63 | 1,000 |
2016/02/17 | 65 | 65 | 65 | 65 | 5,000 |
2016/02/16 | 65 | 66 | 65 | 66 | 4,000 |
2016/02/15 | 65 | 65 | 65 | 65 | 2,000 |
2016/02/12 | 60 | 60 | 60 | 60 | 20,000 |
2016/02/10 | 65 | 66 | 63 | 63 | 9,000 |
2016/02/09 | 66 | 66 | 62 | 65 | 21,000 |
2016/02/05 | 67 | 68 | 66 | 68 | 6,000 |
2016/02/04 | 68 | 68 | 68 | 68 | 1,000 |
2016/02/03 | 68 | 68 | 68 | 68 | 1,000 |
2016/02/01 | 70 | 70 | 70 | 70 | 4,000 |
2016/01/29 | 70 | 70 | 70 | 70 | 1,000 |
2016/01/26 | 69 | 69 | 69 | 69 | 1,000 |
2016/01/22 | 69 | 70 | 68 | 68 | 6,000 |
2016/01/21 | 67 | 67 | 67 | 67 | 13,000 |
2016/01/20 | 68 | 68 | 67 | 67 | 13,000 |
2016/01/19 | 71 | 71 | 71 | 71 | 1,000 |
2016/01/18 | 69 | 69 | 68 | 68 | 12,000 |
2016/01/15 | 70 | 70 | 70 | 70 | 10,000 |
2016/01/14 | 72 | 72 | 72 | 72 | 11,000 |
2016/01/13 | 72 | 72 | 72 | 72 | 1,000 |
2016/01/12 | 75 | 75 | 72 | 72 | 5,000 |
2016/01/08 | 75 | 75 | 75 | 75 | 1,000 |
2016/01/06 | 75 | 75 | 75 | 75 | 4,000 |
2016/01/05 | 75 | 75 | 75 | 75 | 3,000 |
2016/01/04 | 75 | 75 | 75 | 75 | 7,000 |