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 |
---|---|---|---|---|---|
2017/12/29 | 1,030 | 1,033 | 1,030 | 1,030 | 1,600 |
2017/12/28 | 1,028 | 1,032 | 1,026 | 1,030 | 1,600 |
2017/12/27 | 1,029 | 1,030 | 1,028 | 1,028 | 300 |
2017/12/26 | 1,030 | 1,044 | 1,023 | 1,028 | 2,700 |
2017/12/25 | 1,020 | 1,022 | 1,004 | 1,020 | 7,100 |
2017/12/22 | 1,031 | 1,031 | 1,030 | 1,030 | 1,000 |
2017/12/21 | 1,045 | 1,045 | 1,025 | 1,039 | 2,100 |
2017/12/20 | 1,061 | 1,061 | 1,050 | 1,050 | 1,300 |
2017/12/19 | 1,070 | 1,070 | 1,061 | 1,063 | 1,000 |
2017/12/18 | 1,070 | 1,074 | 1,070 | 1,070 | 1,500 |
2017/12/15 | 1,075 | 1,075 | 1,060 | 1,065 | 800 |
2017/12/14 | 1,075 | 1,075 | 1,075 | 1,075 | 2,900 |
2017/12/13 | 1,074 | 1,078 | 1,066 | 1,075 | 600 |
2017/12/12 | 1,061 | 1,061 | 1,061 | 1,061 | 500 |
2017/12/11 | 1,055 | 1,057 | 1,055 | 1,057 | 600 |
2017/12/08 | 1,059 | 1,069 | 1,050 | 1,050 | 1,000 |
2017/12/07 | 1,059 | 1,059 | 1,059 | 1,059 | 2,600 |
2017/12/06 | 1,056 | 1,059 | 1,050 | 1,059 | 700 |
2017/12/05 | 1,069 | 1,069 | 1,050 | 1,051 | 1,500 |
2017/12/04 | 1,073 | 1,075 | 1,070 | 1,070 | 800 |
2017/12/01 | 1,054 | 1,065 | 1,054 | 1,054 | 600 |
2017/11/30 | 1,055 | 1,060 | 1,055 | 1,060 | 300 |
2017/11/29 | 1,055 | 1,055 | 1,055 | 1,055 | 100 |
2017/11/28 | 1,054 | 1,055 | 1,049 | 1,055 | 1,700 |
2017/11/27 | 1,060 | 1,060 | 1,054 | 1,056 | 1,600 |
2017/11/24 | 1,045 | 1,072 | 1,045 | 1,072 | 2,500 |
2017/11/22 | 1,042 | 1,045 | 1,041 | 1,045 | 1,700 |
2017/11/21 | 1,045 | 1,045 | 1,008 | 1,045 | 2,600 |
2017/11/20 | 1,021 | 1,045 | 1,021 | 1,045 | 1,200 |
2017/11/17 | 1,020 | 1,027 | 1,013 | 1,013 | 900 |
2017/11/16 | 998 | 1,019 | 998 | 1,019 | 1,000 |
2017/11/15 | 1,019 | 1,019 | 1,000 | 1,010 | 2,900 |
2017/11/14 | 1,010 | 1,036 | 1,000 | 1,012 | 6,800 |
2017/11/13 | 1,112 | 1,112 | 1,012 | 1,028 | 20,400 |
2017/11/10 | 1,200 | 1,240 | 1,166 | 1,172 | 11,300 |
2017/11/09 | 1,195 | 1,195 | 1,194 | 1,194 | 1,500 |
2017/11/08 | 1,181 | 1,209 | 1,181 | 1,186 | 1,700 |
2017/11/07 | 1,201 | 1,203 | 1,178 | 1,190 | 2,000 |
2017/11/06 | 1,189 | 1,189 | 1,174 | 1,180 | 2,000 |
2017/11/02 | 1,190 | 1,190 | 1,180 | 1,188 | 1,300 |
2017/11/01 | 1,203 | 1,203 | 1,187 | 1,190 | 3,600 |
2017/10/31 | 1,195 | 1,208 | 1,182 | 1,203 | 1,100 |
2017/10/30 | 1,198 | 1,200 | 1,182 | 1,195 | 700 |
2017/10/27 | 1,200 | 1,200 | 1,198 | 1,198 | 2,100 |
2017/10/26 | 1,193 | 1,210 | 1,193 | 1,200 | 4,300 |
2017/10/25 | 1,200 | 1,200 | 1,165 | 1,190 | 1,900 |
2017/10/24 | 1,200 | 1,200 | 1,198 | 1,200 | 1,500 |
2017/10/23 | 1,175 | 1,198 | 1,175 | 1,198 | 700 |
2017/10/20 | 1,170 | 1,198 | 1,170 | 1,198 | 900 |
2017/10/19 | 1,163 | 1,170 | 1,163 | 1,170 | 1,200 |
2017/10/18 | 1,163 | 1,163 | 1,163 | 1,163 | 300 |
2017/10/17 | 1,194 | 1,198 | 1,164 | 1,198 | 2,300 |
2017/10/16 | 1,180 | 1,200 | 1,180 | 1,195 | 1,900 |
2017/10/13 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
2017/10/12 | 1,173 | 1,200 | 1,173 | 1,200 | 1,800 |
2017/10/11 | 1,188 | 1,203 | 1,175 | 1,203 | 2,000 |
2017/10/10 | 1,168 | 1,178 | 1,160 | 1,160 | 2,200 |
2017/10/06 | 1,142 | 1,155 | 1,130 | 1,155 | 2,000 |
2017/10/05 | 1,126 | 1,137 | 1,126 | 1,129 | 1,100 |
2017/10/04 | 1,119 | 1,165 | 1,119 | 1,165 | 1,400 |
2017/10/03 | 1,104 | 1,105 | 1,104 | 1,104 | 2,600 |
2017/10/02 | 1,118 | 1,118 | 1,095 | 1,104 | 700 |
2017/09/29 | 1,125 | 1,168 | 1,090 | 1,125 | 1,900 |
2017/09/28 | 1,073 | 1,125 | 1,061 | 1,095 | 4,100 |
2017/09/27 | 1,140 | 1,140 | 1,125 | 1,125 | 1,000 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 118 | 118 | 115 | 115 | 14,000 |
2017/09/25 | 115 | 119 | 115 | 119 | 7,000 |
2017/09/22 | 115 | 119 | 110 | 119 | 51,000 |
2017/09/21 | 111 | 115 | 111 | 115 | 20,000 |
2017/09/20 | 118 | 119 | 113 | 113 | 59,000 |
2017/09/19 | 110 | 130 | 110 | 120 | 249,000 |
2017/09/15 | 100 | 102 | 100 | 102 | 13,000 |
2017/09/14 | 100 | 101 | 99 | 100 | 16,000 |
2017/09/13 | 100 | 100 | 99 | 99 | 11,000 |
2017/09/12 | 99 | 100 | 98 | 100 | 25,000 |
2017/09/11 | 98 | 98 | 98 | 98 | 7,000 |
2017/09/08 | 98 | 98 | 98 | 98 | 3,000 |
2017/09/07 | 97 | 97 | 97 | 97 | 1,000 |
2017/09/06 | 96 | 97 | 96 | 97 | 2,000 |
2017/09/05 | 97 | 98 | 97 | 98 | 5,000 |
2017/09/04 | 99 | 99 | 98 | 98 | 8,000 |
2017/09/01 | 99 | 99 | 99 | 99 | 4,000 |
2017/08/31 | 100 | 100 | 96 | 96 | 14,000 |
2017/08/29 | 99 | 99 | 98 | 98 | 4,000 |
2017/08/25 | 100 | 100 | 100 | 100 | 3,000 |
2017/08/24 | 98 | 100 | 98 | 100 | 13,000 |
2017/08/22 | 96 | 97 | 96 | 97 | 7,000 |
2017/08/21 | 97 | 97 | 97 | 97 | 6,000 |
2017/08/18 | 97 | 99 | 97 | 99 | 2,000 |
2017/08/16 | 96 | 99 | 96 | 99 | 10,000 |
2017/08/15 | 99 | 99 | 99 | 99 | 2,000 |
2017/08/14 | 98 | 98 | 96 | 96 | 13,000 |
2017/08/10 | 98 | 100 | 95 | 100 | 33,000 |
2017/08/09 | 96 | 98 | 96 | 98 | 2,000 |
2017/08/08 | 96 | 96 | 96 | 96 | 1,000 |
2017/08/04 | 96 | 96 | 96 | 96 | 1,000 |
2017/08/03 | 97 | 97 | 96 | 96 | 2,000 |
2017/08/01 | 97 | 97 | 97 | 97 | 1,000 |
2017/07/31 | 97 | 97 | 97 | 97 | 5,000 |
2017/07/28 | 97 | 97 | 97 | 97 | 4,000 |
2017/07/25 | 97 | 98 | 97 | 97 | 16,000 |
2017/07/24 | 98 | 98 | 97 | 97 | 12,000 |
2017/07/21 | 95 | 98 | 95 | 98 | 13,000 |
2017/07/19 | 95 | 96 | 95 | 96 | 12,000 |
2017/07/14 | 98 | 98 | 98 | 98 | 5,000 |
2017/07/13 | 97 | 97 | 97 | 97 | 5,000 |
2017/07/12 | 96 | 96 | 94 | 96 | 11,000 |
2017/07/11 | 96 | 96 | 96 | 96 | 2,000 |
2017/07/10 | 97 | 97 | 97 | 97 | 11,000 |
2017/07/06 | 97 | 97 | 97 | 97 | 53,000 |
2017/07/05 | 95 | 99 | 95 | 96 | 6,000 |
2017/07/04 | 94 | 95 | 94 | 95 | 5,000 |
2017/07/03 | 95 | 95 | 93 | 95 | 9,000 |
2017/06/30 | 93 | 93 | 93 | 93 | 8,000 |
2017/06/27 | 96 | 96 | 96 | 96 | 7,000 |
2017/06/26 | 95 | 96 | 95 | 96 | 21,000 |
2017/06/23 | 94 | 94 | 94 | 94 | 1,000 |
2017/06/22 | 94 | 94 | 94 | 94 | 5,000 |
2017/06/21 | 92 | 93 | 92 | 93 | 19,000 |
2017/06/20 | 93 | 98 | 93 | 97 | 14,000 |
2017/06/19 | 95 | 95 | 92 | 92 | 16,000 |
2017/06/16 | 92 | 92 | 92 | 92 | 5,000 |
2017/06/15 | 93 | 93 | 91 | 91 | 8,000 |
2017/06/14 | 93 | 93 | 90 | 92 | 55,000 |
2017/06/13 | 94 | 94 | 93 | 93 | 5,000 |
2017/06/12 | 96 | 96 | 95 | 95 | 3,000 |
2017/06/09 | 96 | 96 | 96 | 96 | 2,000 |
2017/06/08 | 96 | 96 | 96 | 96 | 1,000 |
2017/06/07 | 95 | 95 | 93 | 95 | 57,000 |
2017/06/06 | 96 | 96 | 96 | 96 | 2,000 |
2017/06/05 | 97 | 97 | 96 | 96 | 7,000 |
2017/06/02 | 98 | 98 | 96 | 96 | 2,000 |
2017/06/01 | 98 | 98 | 98 | 98 | 1,000 |
2017/05/31 | 97 | 97 | 97 | 97 | 10,000 |
2017/05/30 | 98 | 98 | 97 | 97 | 10,000 |
2017/05/29 | 97 | 101 | 97 | 98 | 31,000 |
2017/05/26 | 97 | 97 | 97 | 97 | 7,000 |
2017/05/25 | 97 | 97 | 97 | 97 | 1,000 |
2017/05/24 | 95 | 96 | 95 | 96 | 3,000 |
2017/05/23 | 94 | 95 | 94 | 95 | 9,000 |
2017/05/22 | 94 | 95 | 94 | 94 | 8,000 |
2017/05/19 | 94 | 94 | 94 | 94 | 2,000 |
2017/05/18 | 92 | 94 | 90 | 92 | 24,000 |
2017/05/16 | 96 | 97 | 95 | 97 | 11,000 |
2017/05/15 | 95 | 96 | 93 | 95 | 19,000 |
2017/05/12 | 96 | 101 | 94 | 96 | 115,000 |
2017/05/11 | 109 | 111 | 99 | 100 | 139,000 |
2017/05/10 | 108 | 109 | 105 | 109 | 38,000 |
2017/05/09 | 106 | 108 | 105 | 108 | 45,000 |
2017/05/08 | 105 | 108 | 101 | 105 | 39,000 |
2017/05/02 | 100 | 102 | 100 | 102 | 12,000 |
2017/05/01 | 106 | 106 | 98 | 100 | 39,000 |
2017/04/28 | 101 | 109 | 101 | 104 | 82,000 |
2017/04/27 | 100 | 111 | 95 | 99 | 142,000 |
2017/04/26 | 98 | 101 | 98 | 100 | 26,000 |
2017/04/25 | 100 | 102 | 98 | 100 | 18,000 |
2017/04/24 | 104 | 106 | 98 | 99 | 35,000 |
2017/04/21 | 92 | 106 | 92 | 103 | 96,000 |
2017/04/20 | 91 | 93 | 90 | 90 | 9,000 |
2017/04/19 | 89 | 93 | 89 | 91 | 17,000 |
2017/04/18 | 93 | 93 | 90 | 90 | 4,000 |
2017/04/14 | 91 | 92 | 91 | 92 | 2,000 |
2017/04/13 | 90 | 91 | 90 | 91 | 2,000 |
2017/04/12 | 92 | 92 | 92 | 92 | 6,000 |
2017/04/11 | 94 | 94 | 93 | 93 | 3,000 |
2017/04/10 | 92 | 94 | 91 | 92 | 20,000 |
2017/04/07 | 89 | 89 | 89 | 89 | 3,000 |
2017/04/06 | 90 | 91 | 87 | 89 | 35,000 |
2017/04/05 | 91 | 91 | 90 | 90 | 31,000 |
2017/04/04 | 92 | 92 | 91 | 92 | 7,000 |
2017/04/03 | 95 | 95 | 95 | 95 | 4,000 |
2017/03/31 | 94 | 96 | 94 | 96 | 15,000 |
2017/03/30 | 89 | 91 | 89 | 89 | 17,000 |
2017/03/29 | 94 | 94 | 90 | 91 | 8,000 |
2017/03/28 | 96 | 97 | 95 | 95 | 4,000 |
2017/03/27 | 94 | 95 | 94 | 95 | 7,000 |
2017/03/24 | 95 | 96 | 94 | 94 | 13,000 |
2017/03/23 | 96 | 96 | 96 | 96 | 2,000 |
2017/03/22 | 96 | 98 | 96 | 97 | 19,000 |
2017/03/21 | 95 | 97 | 95 | 97 | 40,000 |
2017/03/17 | 94 | 94 | 93 | 94 | 35,000 |
2017/03/16 | 94 | 94 | 94 | 94 | 5,000 |
2017/03/15 | 93 | 94 | 92 | 93 | 32,000 |
2017/03/14 | 95 | 95 | 94 | 94 | 6,000 |
2017/03/13 | 94 | 95 | 94 | 95 | 3,000 |
2017/03/10 | 96 | 96 | 93 | 94 | 12,000 |
2017/03/09 | 95 | 96 | 95 | 96 | 13,000 |
2017/03/08 | 94 | 95 | 94 | 95 | 14,000 |
2017/03/07 | 95 | 95 | 94 | 94 | 6,000 |
2017/03/06 | 93 | 94 | 93 | 93 | 6,000 |
2017/03/03 | 92 | 93 | 92 | 93 | 14,000 |
2017/03/02 | 90 | 90 | 90 | 90 | 5,000 |
2017/03/01 | 90 | 90 | 88 | 88 | 38,000 |
2017/02/28 | 89 | 90 | 89 | 90 | 8,000 |
2017/02/27 | 91 | 91 | 89 | 89 | 24,000 |
2017/02/24 | 90 | 90 | 89 | 89 | 6,000 |
2017/02/23 | 90 | 90 | 88 | 90 | 5,000 |
2017/02/22 | 92 | 92 | 90 | 91 | 10,000 |
2017/02/21 | 92 | 94 | 91 | 91 | 14,000 |
2017/02/20 | 93 | 95 | 88 | 94 | 19,000 |
2017/02/17 | 98 | 98 | 92 | 93 | 22,000 |
2017/02/16 | 90 | 110 | 88 | 93 | 402,000 |
2017/02/15 | 89 | 89 | 82 | 85 | 17,000 |
2017/02/14 | 86 | 89 | 85 | 89 | 20,000 |
2017/02/13 | 84 | 86 | 81 | 86 | 49,000 |
2017/02/10 | 79 | 83 | 79 | 80 | 62,000 |
2017/02/09 | 77 | 77 | 77 | 77 | 3,000 |
2017/02/08 | 79 | 79 | 77 | 77 | 12,000 |
2017/02/07 | 76 | 76 | 76 | 76 | 10,000 |
2017/02/06 | 79 | 79 | 79 | 79 | 17,000 |
2017/02/03 | 79 | 79 | 79 | 79 | 6,000 |
2017/02/02 | 80 | 80 | 80 | 80 | 10,000 |
2017/02/01 | 79 | 79 | 79 | 79 | 1,000 |
2017/01/30 | 79 | 79 | 79 | 79 | 3,000 |
2017/01/27 | 80 | 80 | 77 | 77 | 8,000 |
2017/01/24 | 79 | 79 | 78 | 78 | 8,000 |
2017/01/23 | 80 | 80 | 80 | 80 | 2,000 |
2017/01/20 | 80 | 80 | 80 | 80 | 6,000 |
2017/01/19 | 77 | 80 | 77 | 80 | 7,000 |
2017/01/18 | 77 | 77 | 77 | 77 | 2,000 |
2017/01/17 | 79 | 79 | 79 | 79 | 1,000 |
2017/01/16 | 79 | 79 | 79 | 79 | 1,000 |
2017/01/13 | 80 | 80 | 80 | 80 | 5,000 |
2017/01/12 | 77 | 79 | 77 | 79 | 14,000 |
2017/01/11 | 79 | 80 | 79 | 80 | 6,000 |
2017/01/10 | 81 | 81 | 79 | 79 | 9,000 |
2017/01/06 | 81 | 81 | 77 | 77 | 3,000 |
2017/01/05 | 79 | 81 | 77 | 77 | 28,000 |
2017/01/04 | 77 | 78 | 77 | 78 | 5,000 |