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 |
---|---|---|---|---|---|
2019/12/30 | 773 | 773 | 773 | 773 | 100 |
2019/12/26 | 749 | 758 | 749 | 758 | 600 |
2019/12/25 | 739 | 749 | 739 | 749 | 400 |
2019/12/24 | 739 | 739 | 739 | 739 | 100 |
2019/12/23 | 724 | 724 | 724 | 724 | 300 |
2019/12/20 | 725 | 725 | 725 | 725 | 2,100 |
2019/12/18 | 726 | 726 | 725 | 725 | 200 |
2019/12/17 | 727 | 727 | 727 | 727 | 200 |
2019/12/13 | 727 | 727 | 727 | 727 | 400 |
2019/12/12 | 724 | 724 | 724 | 724 | 800 |
2019/12/11 | 730 | 730 | 724 | 724 | 600 |
2019/12/10 | 729 | 729 | 729 | 729 | 100 |
2019/12/09 | 729 | 729 | 729 | 729 | 100 |
2019/12/05 | 729 | 729 | 729 | 729 | 100 |
2019/12/03 | 732 | 732 | 716 | 716 | 2,200 |
2019/12/02 | 728 | 732 | 728 | 732 | 5,400 |
2019/11/29 | 720 | 720 | 720 | 720 | 300 |
2019/11/28 | 714 | 714 | 714 | 714 | 2,900 |
2019/11/27 | 718 | 718 | 714 | 714 | 500 |
2019/11/26 | 713 | 718 | 713 | 718 | 500 |
2019/11/25 | 729 | 729 | 714 | 714 | 700 |
2019/11/21 | 729 | 729 | 729 | 729 | 100 |
2019/11/18 | 713 | 728 | 713 | 728 | 1,000 |
2019/11/15 | 706 | 712 | 706 | 712 | 600 |
2019/11/14 | 706 | 726 | 706 | 711 | 600 |
2019/11/13 | 706 | 706 | 706 | 706 | 100 |
2019/11/12 | 709 | 709 | 706 | 706 | 300 |
2019/11/11 | 707 | 707 | 707 | 707 | 4,100 |
2019/11/08 | 707 | 707 | 700 | 706 | 6,300 |
2019/11/07 | 723 | 723 | 723 | 723 | 100 |
2019/11/06 | 714 | 714 | 712 | 712 | 900 |
2019/11/05 | 715 | 716 | 715 | 715 | 700 |
2019/11/01 | 716 | 716 | 715 | 715 | 1,300 |
2019/10/31 | 713 | 720 | 711 | 720 | 700 |
2019/10/30 | 716 | 720 | 716 | 720 | 1,700 |
2019/10/29 | 720 | 720 | 720 | 720 | 200 |
2019/10/28 | 720 | 720 | 720 | 720 | 300 |
2019/10/25 | 720 | 720 | 720 | 720 | 2,300 |
2019/10/24 | 720 | 720 | 720 | 720 | 100 |
2019/10/23 | 720 | 720 | 720 | 720 | 100 |
2019/10/21 | 715 | 715 | 715 | 715 | 1,300 |
2019/10/18 | 720 | 720 | 720 | 720 | 200 |
2019/10/16 | 727 | 727 | 727 | 727 | 100 |
2019/10/15 | 720 | 720 | 720 | 720 | 900 |
2019/10/11 | 723 | 723 | 723 | 723 | 200 |
2019/10/10 | 724 | 724 | 724 | 724 | 200 |
2019/10/09 | 730 | 734 | 727 | 727 | 300 |
2019/10/08 | 735 | 735 | 722 | 722 | 400 |
2019/10/04 | 750 | 750 | 750 | 750 | 100 |
2019/10/02 | 750 | 750 | 750 | 750 | 100 |
2019/09/25 | 750 | 750 | 750 | 750 | 100 |
2019/09/24 | 750 | 750 | 750 | 750 | 100 |
2019/09/19 | 735 | 735 | 735 | 735 | 100 |
2019/09/18 | 751 | 751 | 750 | 750 | 1,200 |
2019/09/12 | 760 | 760 | 760 | 760 | 200 |
2019/09/10 | 760 | 760 | 760 | 760 | 100 |
2019/09/05 | 751 | 751 | 751 | 751 | 900 |
2019/08/29 | 751 | 751 | 751 | 751 | 200 |
2019/08/28 | 751 | 751 | 751 | 751 | 100 |
2019/08/27 | 751 | 751 | 751 | 751 | 900 |
2019/08/26 | 751 | 751 | 751 | 751 | 1,000 |
2019/08/23 | 751 | 751 | 751 | 751 | 500 |
2019/08/15 | 751 | 751 | 751 | 751 | 1,100 |
2019/08/14 | 742 | 751 | 742 | 751 | 1,200 |
2019/08/13 | 729 | 729 | 729 | 729 | 100 |
2019/08/09 | 728 | 728 | 728 | 728 | 200 |
2019/08/08 | 728 | 728 | 728 | 728 | 100 |
2019/08/07 | 734 | 740 | 734 | 740 | 200 |
2019/08/05 | 760 | 760 | 760 | 760 | 200 |
2019/08/02 | 759 | 759 | 759 | 759 | 100 |
2019/08/01 | 765 | 785 | 765 | 785 | 200 |
2019/07/26 | 756 | 756 | 756 | 756 | 100 |
2019/07/23 | 755 | 755 | 755 | 755 | 100 |
2019/07/17 | 767 | 767 | 767 | 767 | 100 |
2019/07/10 | 767 | 767 | 767 | 767 | 100 |
2019/07/09 | 756 | 766 | 756 | 765 | 1,200 |
2019/07/03 | 794 | 794 | 794 | 794 | 1,500 |
2019/06/28 | 792 | 794 | 792 | 794 | 500 |
2019/06/26 | 732 | 732 | 732 | 732 | 100 |
2019/06/25 | 735 | 735 | 735 | 735 | 200 |
2019/06/24 | 735 | 735 | 735 | 735 | 200 |
2019/06/20 | 736 | 736 | 736 | 736 | 100 |
2019/06/14 | 745 | 745 | 745 | 745 | 100 |
2019/06/13 | 737 | 737 | 730 | 730 | 2,100 |
2019/06/12 | 755 | 755 | 755 | 755 | 100 |
2019/06/11 | 759 | 759 | 759 | 759 | 100 |
2019/06/10 | 759 | 759 | 759 | 759 | 100 |
2019/06/04 | 759 | 759 | 759 | 759 | 300 |
2019/06/03 | 789 | 804 | 789 | 804 | 2,300 |
2019/05/31 | 788 | 788 | 788 | 788 | 300 |
2019/05/30 | 788 | 788 | 788 | 788 | 200 |
2019/05/29 | 789 | 789 | 789 | 789 | 2,000 |
2019/05/24 | 795 | 795 | 795 | 795 | 100 |
2019/05/15 | 807 | 807 | 807 | 807 | 300 |
2019/05/14 | 760 | 760 | 745 | 745 | 700 |
2019/05/10 | 807 | 807 | 807 | 807 | 200 |
2019/04/26 | 808 | 808 | 807 | 807 | 2,000 |
2019/04/25 | 810 | 810 | 810 | 810 | 200 |
2019/04/23 | 790 | 790 | 790 | 790 | 700 |
2019/04/12 | 751 | 751 | 751 | 751 | 100 |
2019/04/10 | 751 | 751 | 751 | 751 | 100 |
2019/04/01 | 750 | 750 | 750 | 750 | 100 |
2019/03/29 | 741 | 741 | 741 | 741 | 100 |
2019/03/26 | 765 | 766 | 765 | 766 | 400 |
2019/03/25 | 780 | 780 | 780 | 780 | 300 |
2019/03/22 | 780 | 780 | 780 | 780 | 200 |
2019/03/18 | 775 | 780 | 775 | 780 | 1,100 |
2019/03/12 | 790 | 790 | 790 | 790 | 400 |
2019/03/11 | 796 | 796 | 796 | 796 | 200 |
2019/03/08 | 796 | 796 | 796 | 796 | 200 |
2019/03/06 | 796 | 796 | 796 | 796 | 600 |
2019/03/05 | 838 | 838 | 810 | 810 | 200 |
2019/03/01 | 799 | 799 | 799 | 799 | 100 |
2019/02/27 | 796 | 796 | 796 | 796 | 600 |
2019/02/21 | 795 | 795 | 795 | 795 | 500 |
2019/02/19 | 796 | 796 | 796 | 796 | 500 |
2019/02/18 | 795 | 810 | 795 | 810 | 1,600 |
2019/02/08 | 840 | 840 | 840 | 840 | 100 |
2019/02/07 | 840 | 840 | 840 | 840 | 100 |
2019/02/06 | 859 | 859 | 859 | 859 | 100 |
2019/02/04 | 784 | 784 | 784 | 784 | 200 |
2019/01/30 | 784 | 784 | 784 | 784 | 400 |
2019/01/29 | 784 | 784 | 784 | 784 | 200 |
2019/01/28 | 775 | 784 | 775 | 784 | 300 |
2019/01/25 | 769 | 769 | 769 | 769 | 100 |
2019/01/23 | 760 | 760 | 760 | 760 | 300 |
2019/01/21 | 760 | 760 | 760 | 760 | 100 |
2019/01/18 | 783 | 784 | 783 | 784 | 500 |
2019/01/17 | 745 | 745 | 745 | 745 | 100 |
2019/01/16 | 731 | 745 | 731 | 745 | 400 |
2019/01/11 | 760 | 760 | 760 | 760 | 100 |
2019/01/10 | 750 | 760 | 750 | 760 | 200 |
2019/01/07 | 710 | 710 | 710 | 710 | 100 |
2019/01/04 | 719 | 719 | 713 | 713 | 200 |