日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 75 75 74 74 3,000
2004/12/29 76 76 75 75 21,000
2004/12/27 72 76 71 76 20,000
2004/12/24 71 72 71 72 7,000
2004/12/22 75 75 70 70 18,000
2004/12/21 75 75 74 75 22,000
2004/12/20 75 75 75 75 16,000
2004/12/17 76 76 75 75 2,000
2004/12/16 76 76 76 76 2,000
2004/12/15 76 76 76 76 1,000
2004/12/14 77 77 77 77 1,000
2004/12/13 76 76 75 76 7,000
2004/12/10 76 76 76 76 5,000
2004/12/09 75 75 75 75 9,000
2004/12/08 76 76 75 75 7,000
2004/12/07 78 78 78 78 2,000
2004/12/03 75 75 75 75 9,000
2004/12/02 75 75 75 75 4,000
2004/11/30 78 78 78 78 9,000
2004/11/29 78 78 78 78 4,000
2004/11/26 78 78 78 78 5,000
2004/11/25 78 78 78 78 7,000
2004/11/24 78 78 78 78 7,000
2004/11/22 89 89 80 80 22,000
2004/11/19 74 74 74 74 5,000
2004/11/18 74 75 74 74 10,000
2004/11/17 74 74 74 74 1,000
2004/11/16 71 75 71 75 8,000
2004/11/15 72 72 72 72 8,000
2004/11/12 75 75 72 72 5,000
2004/11/11 75 75 75 75 2,000
2004/11/10 75 75 75 75 1,000
2004/11/09 70 75 70 75 5,000
2004/11/05 75 75 73 73 15,000
2004/11/04 75 75 75 75 5,000
2004/10/28 74 80 70 70 11,000
2004/10/27 74 74 74 74 10,000
2004/10/26 74 74 73 73 7,000
2004/10/25 74 74 74 74 4,000
2004/10/22 74 74 74 74 55,000
2004/10/21 74 74 74 74 4,000
2004/10/19 73 73 73 73 4,000
2004/10/18 73 73 72 72 15,000
2004/10/15 74 74 72 72 9,000
2004/10/14 74 74 74 74 5,000
2004/10/13 75 75 75 75 2,000
2004/10/12 77 77 74 74 13,000
2004/10/08 75 75 75 75 1,000
2004/10/07 75 75 75 75 1,000
2004/10/06 74 74 74 74 1,000
2004/10/05 73 74 73 74 10,000
2004/10/01 70 70 70 70 8,000
2004/09/29 74 74 74 74 11,000
2004/09/28 74 75 74 74 3,000
2004/09/27 74 74 74 74 2,000
2004/09/24 74 74 74 74 7,000
2004/09/22 74 74 74 74 7,000
2004/09/17 74 75 74 75 5,000
2004/09/15 71 72 71 72 3,000
2004/09/10 80 80 80 80 3,000
2004/09/08 80 80 80 80 14,000
2004/09/07 80 80 80 80 3,000
2004/09/03 80 80 77 80 10,000
2004/08/26 75 75 75 75 3,000
2004/08/25 75 75 70 70 7,000
2004/08/24 75 75 75 75 2,000
2004/08/16 80 80 80 80 3,000
2004/08/12 85 85 80 80 2,000
2004/08/11 68 80 68 80 2,000
2004/08/09 65 65 65 65 3,000
2004/08/06 72 72 72 72 2,000
2004/08/04 72 72 72 72 1,000
2004/08/03 71 71 71 71 1,000
2004/07/28 80 80 80 80 1,000
2004/07/27 80 80 80 80 1,000
2004/07/23 82 82 80 80 12,000
2004/07/22 82 82 82 82 1,000
2004/07/15 82 82 82 82 1,000
2004/07/14 82 82 82 82 2,000
2004/07/13 82 82 82 82 23,000
2004/07/12 81 81 81 81 1,000
2004/07/08 78 78 78 78 2,000
2004/07/06 80 80 74 74 3,000
2004/07/05 83 83 83 83 2,000
2004/07/02 74 80 74 80 7,000
2004/07/01 85 85 84 84 5,000
2004/06/30 86 86 84 84 6,000
2004/06/28 85 85 85 85 1,000
2004/06/25 85 85 85 85 3,000
2004/06/24 85 85 85 85 3,000
2004/06/22 85 85 85 85 14,000
2004/06/21 83 83 83 83 5,000
2004/06/18 85 85 85 85 1,000
2004/06/17 84 84 84 84 1,000
2004/06/15 83 83 83 83 1,000
2004/06/14 85 85 85 85 2,000
2004/06/11 82 85 82 85 3,000
2004/06/10 83 83 82 82 8,000
2004/06/08 82 82 82 82 1,000
2004/06/04 81 81 81 81 5,000
2004/06/03 81 81 81 81 5,000
2004/05/27 99 99 99 99 2,000
2004/05/26 99 99 99 99 1,000
2004/05/25 87 87 87 87 1,000
2004/05/19 87 87 87 87 2,000
2004/05/18 87 87 87 87 10,000
2004/05/17 95 98 95 95 17,000
2004/05/12 101 101 100 100 4,000
2004/05/10 101 101 100 101 14,000
2004/05/07 103 103 101 101 14,000
2004/05/06 107 109 107 109 7,000
2004/04/30 107 107 107 107 6,000
2004/04/28 107 109 107 107 15,000
2004/04/27 103 109 103 107 19,000
2004/04/26 111 111 101 101 65,000
2004/04/23 98 109 98 108 246,000
2004/04/22 100 100 97 98 45,000
2004/04/21 92 98 92 98 13,000
2004/04/20 86 87 86 87 12,000
2004/04/19 86 86 83 83 2,000
2004/04/16 85 85 85 85 8,000
2004/04/15 82 100 82 83 17,000
2004/04/14 83 83 81 81 40,000
2004/04/13 79 80 79 80 15,000
2004/04/12 77 77 77 77 3,000
2004/04/09 78 78 77 77 16,000
2004/04/08 78 78 77 78 20,000
2004/04/07 78 78 78 78 20,000
2004/04/06 78 78 78 78 27,000
2004/04/05 77 77 77 77 24,000
2004/04/02 77 78 76 76 18,000
2004/04/01 75 76 75 76 13,000
2004/03/31 76 76 76 76 1,000
2004/03/30 79 79 79 79 1,000
2004/03/26 70 70 68 69 12,000
2004/03/25 68 70 68 69 19,000
2004/03/24 62 68 62 68 6,000
2004/03/23 67 67 66 66 7,000
2004/03/22 65 67 64 67 19,000
2004/03/19 61 61 61 61 1,000
2004/03/16 64 69 64 69 10,000
2004/03/15 64 64 64 64 16,000
2004/03/12 61 62 61 62 6,000
2004/03/11 62 63 62 63 18,000
2004/03/10 63 63 60 60 42,000
2004/03/08 57 57 57 57 4,000
2004/03/05 59 59 59 59 18,000
2004/03/04 60 60 60 60 1,000
2004/03/03 60 60 60 60 2,000
2004/03/02 60 60 60 60 2,000
2004/02/27 61 61 60 60 2,000
2004/02/26 61 61 61 61 1,000
2004/02/25 62 62 62 62 6,000
2004/02/23 61 61 61 61 1,000
2004/02/18 60 60 59 59 10,000
2004/02/17 60 60 60 60 1,000
2004/02/16 69 69 60 60 17,000
2004/02/13 58 60 58 60 3,000
2004/02/05 55 55 55 55 1,000
2004/02/04 55 55 55 55 9,000
2004/02/03 58 58 58 58 7,000
2004/01/28 58 58 58 58 2,000
2004/01/26 59 59 59 59 6,000
2004/01/23 58 58 58 58 1,000
2004/01/21 58 58 57 57 11,000
2004/01/16 57 57 57 57 5,000
2004/01/14 57 57 57 57 4,000
2004/01/13 57 57 57 57 1,000
2004/01/09 57 57 57 57 4,000
2004/01/08 55 57 55 57 16,000
2004/01/07 55 56 55 55 5,000
2004/01/06 55 55 55 55 6,000
2004/01/05 54 54 54 54 2,000

このページの先頭へ