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
2011/12/30 54 54 54 54 1,000
2011/12/29 54 56 54 54 11,000
2011/12/28 55 55 55 55 5,000
2011/12/27 57 57 57 57 1,000
2011/12/26 57 57 55 57 8,000
2011/12/22 57 57 57 57 3,000
2011/12/21 57 57 57 57 3,000
2011/12/20 57 57 57 57 1,000
2011/12/19 57 57 57 57 1,000
2011/12/16 57 57 57 57 1,000
2011/12/15 57 57 57 57 2,000
2011/12/14 57 57 57 57 3,000
2011/12/12 57 57 57 57 26,000
2011/12/09 58 58 57 57 14,000
2011/12/08 57 57 57 57 2,000
2011/12/07 56 57 56 57 7,000
2011/12/06 55 55 55 55 2,000
2011/12/05 55 55 55 55 2,000
2011/12/02 52 53 52 53 6,000
2011/12/01 51 51 51 51 1,000
2011/11/30 50 50 50 50 5,000
2011/11/29 49 50 49 50 3,000
2011/11/28 49 51 49 51 2,000
2011/11/25 50 50 49 49 5,000
2011/11/24 0 0 0 50 0
2011/11/22 0 0 0 50 0
2011/11/21 50 50 50 50 1,000
2011/11/18 49 49 49 49 2,000
2011/11/17 0 0 0 51 0
2011/11/16 50 51 50 51 2,000
2011/11/15 52 52 50 50 12,000
2011/11/14 0 0 0 54 0
2011/11/11 51 54 51 54 13,000
2011/11/10 55 55 55 55 10,000
2011/11/09 55 55 55 55 1,000
2011/11/08 53 55 53 55 3,000
2011/11/07 53 53 53 53 1,000
2011/11/04 53 53 53 53 3,000
2011/11/02 0 0 0 54 0
2011/11/01 54 55 54 54 7,000
2011/10/31 53 53 53 53 1,000
2011/10/28 54 54 53 53 8,000
2011/10/27 53 53 53 53 1,000
2011/10/26 0 0 0 53 0
2011/10/25 53 53 53 53 2,000
2011/10/24 53 53 53 53 2,000
2011/10/21 50 53 50 53 5,000
2011/10/20 50 50 50 50 5,000
2011/10/19 51 52 51 52 4,000
2011/10/18 51 51 51 51 3,000
2011/10/17 52 52 52 52 1,000
2011/10/14 52 52 52 52 1,000
2011/10/13 52 53 52 52 3,000
2011/10/12 0 0 0 54 0
2011/10/11 54 54 54 54 1,000
2011/10/07 50 54 50 54 2,000
2011/10/06 50 50 50 50 5,000
2011/10/05 51 51 51 51 3,000
2011/10/04 52 52 52 52 1,000
2011/10/03 52 52 52 52 1,000
2011/09/30 52 52 52 52 1,000
2011/09/29 52 52 52 52 3,000
2011/09/28 52 52 52 52 1,000
2011/09/27 52 52 52 52 1,000
2011/09/26 52 52 52 52 3,000
2011/09/22 54 54 54 54 10,000
2011/09/21 54 54 54 54 1,000
2011/09/20 52 52 52 52 1,000
2011/09/16 52 52 52 52 1,000
2011/09/15 50 52 50 52 10,000
2011/09/14 0 0 0 52 0
2011/09/13 0 0 0 52 0
2011/09/12 52 52 52 52 1,000
2011/09/09 52 52 52 52 2,000
2011/09/08 52 52 52 52 3,000
2011/09/07 51 51 51 51 2,000
2011/09/06 0 0 0 52 0
2011/09/05 0 0 0 52 0
2011/09/02 51 52 51 52 7,000
2011/09/01 52 52 52 52 1,000
2011/08/31 52 52 52 52 1,000
2011/08/30 52 52 52 52 1,000
2011/08/29 51 52 51 52 5,000
2011/08/26 0 0 0 53 0
2011/08/25 54 54 53 53 4,000
2011/08/24 0 0 0 53 0
2011/08/23 53 53 53 53 1,000
2011/08/22 53 53 53 53 1,000
2011/08/19 0 0 0 53 0
2011/08/18 53 53 53 53 3,000
2011/08/17 0 0 0 55 0
2011/08/16 55 57 55 55 11,000
2011/08/15 53 60 53 60 4,000
2011/08/12 52 52 52 52 1,000
2011/08/11 53 53 53 53 6,000
2011/08/10 53 53 53 53 1,000
2011/08/09 51 51 51 51 1,000
2011/08/08 50 56 50 56 11,000
2011/08/05 53 55 53 55 9,000
2011/08/04 55 55 55 55 4,000
2011/08/03 59 59 56 56 2,000
2011/08/02 57 59 55 59 9,000
2011/08/01 56 56 56 56 1,000
2011/07/29 56 56 56 56 7,000
2011/07/28 58 58 58 58 1,000
2011/07/27 60 60 58 58 9,000
2011/07/26 59 63 58 63 5,000
2011/07/25 61 61 60 60 3,000
2011/07/22 64 64 56 60 24,000
2011/07/21 55 65 55 64 23,000
2011/07/20 54 54 54 54 1,000
2011/07/19 55 55 55 55 3,000
2011/07/15 53 53 53 53 1,000
2011/07/14 52 52 52 52 1,000
2011/07/13 53 53 51 52 7,000
2011/07/12 56 56 52 52 8,000
2011/07/11 55 56 55 56 4,000
2011/07/08 55 55 55 55 5,000
2011/07/07 51 54 51 54 11,000
2011/07/06 56 56 56 56 2,000
2011/07/05 56 56 56 56 1,000
2011/07/04 56 60 56 56 11,000
2011/07/01 56 56 56 56 7,000
2011/06/30 55 55 55 55 5,000
2011/06/29 0 0 0 56 0
2011/06/28 56 56 56 56 10,000
2011/06/27 52 53 52 53 3,000
2011/06/24 56 56 55 55 7,000
2011/06/23 55 57 55 55 17,000
2011/06/22 0 0 0 54 0
2011/06/21 54 54 54 54 1,000
2011/06/20 51 51 50 50 3,000
2011/06/17 53 53 53 53 2,000
2011/06/16 53 53 53 53 3,000
2011/06/15 54 56 53 56 13,000
2011/06/14 54 54 54 54 1,000
2011/06/13 54 54 54 54 5,000
2011/06/10 55 55 55 55 3,000
2011/06/09 55 55 55 55 1,000
2011/06/08 55 59 55 55 10,000
2011/06/07 49 55 49 55 21,000
2011/06/06 0 0 0 51 0
2011/06/03 0 0 0 51 0
2011/06/02 51 51 51 51 2,000
2011/06/01 49 49 49 49 7,000
2011/05/31 50 50 50 50 1,000
2011/05/30 50 50 50 50 1,000
2011/05/27 51 51 50 50 2,000
2011/05/26 51 51 51 51 1,000
2011/05/25 51 51 51 51 1,000
2011/05/24 52 52 51 51 16,000
2011/05/23 48 48 48 48 3,000
2011/05/20 50 50 49 49 2,000
2011/05/19 52 52 49 49 20,000
2011/05/18 52 52 52 52 4,000
2011/05/17 53 53 52 52 9,000
2011/05/16 54 54 52 52 15,000
2011/05/13 49 49 49 49 4,000
2011/05/12 50 50 50 50 1,000
2011/05/11 50 50 50 50 1,000
2011/05/10 50 50 50 50 1,000
2011/05/09 50 50 50 50 5,000
2011/05/06 52 53 50 50 9,000
2011/05/02 49 52 49 52 2,000
2011/04/28 50 50 49 49 31,000
2011/04/27 50 50 49 49 3,000
2011/04/26 50 50 50 50 3,000
2011/04/25 50 50 50 50 1,000
2011/04/22 49 49 49 49 2,000
2011/04/21 48 48 48 48 14,000
2011/04/20 0 0 0 55 0
2011/04/19 55 55 55 55 2,000
2011/04/18 49 51 49 50 7,000
2011/04/15 48 48 47 47 2,000
2011/04/14 50 50 47 48 7,000
2011/04/13 47 49 47 49 10,000
2011/04/12 47 47 47 47 2,000
2011/04/11 46 48 46 48 5,000
2011/04/08 46 50 46 50 10,000
2011/04/07 48 48 46 46 7,000
2011/04/06 48 49 47 48 21,000
2011/04/05 53 53 47 53 22,000
2011/04/04 51 52 47 52 27,000
2011/04/01 51 53 50 52 27,000
2011/03/31 53 55 53 55 4,000
2011/03/30 54 65 53 53 70,000
2011/03/29 58 58 50 56 31,000
2011/03/28 73 73 60 66 74,000
2011/03/25 58 76 58 76 369,000
2011/03/24 54 67 52 53 275,000
2011/03/23 36 45 36 44 46,000
2011/03/22 32 32 32 32 1,000
2011/03/18 32 32 30 32 24,000
2011/03/17 32 33 31 33 4,000
2011/03/16 29 36 29 35 9,000
2011/03/15 34 34 30 31 6,000
2011/03/14 35 35 33 35 19,000
2011/03/11 39 39 39 39 6,000
2011/03/10 40 42 40 42 11,000
2011/03/09 41 41 40 40 3,000
2011/03/08 0 0 0 41 0
2011/03/07 40 41 40 41 16,000
2011/03/04 39 40 39 40 3,000
2011/03/03 39 39 39 39 13,000
2011/03/02 40 40 40 40 1,000
2011/03/01 37 40 37 40 8,000
2011/02/28 37 37 37 37 3,000
2011/02/25 38 38 37 37 9,000
2011/02/24 39 39 38 38 11,000
2011/02/23 38 39 36 39 47,000
2011/02/22 40 41 39 39 8,000
2011/02/21 41 41 40 40 9,000
2011/02/18 39 39 39 39 4,000
2011/02/17 38 42 38 39 19,000
2011/02/16 37 37 37 37 7,000
2011/02/15 37 37 36 36 13,000
2011/02/14 38 38 37 37 18,000
2011/02/10 36 37 36 37 6,000
2011/02/09 36 36 36 36 2,000
2011/02/08 38 38 35 35 7,000
2011/02/07 35 39 34 38 27,000
2011/02/04 32 35 32 35 14,000
2011/02/03 32 32 32 32 1,000
2011/02/02 33 33 32 32 3,000
2011/02/01 0 0 0 33 0
2011/01/31 30 33 30 33 9,000
2011/01/28 32 33 32 33 8,000
2011/01/27 35 35 34 34 7,000
2011/01/26 34 35 34 35 9,000
2011/01/25 33 33 33 33 3,000
2011/01/24 33 33 33 33 8,000
2011/01/21 33 33 33 33 5,000
2011/01/20 33 34 33 33 7,000
2011/01/19 33 34 33 33 16,000
2011/01/18 31 32 31 32 4,000
2011/01/17 31 31 31 31 41,000
2011/01/14 33 33 31 31 7,000
2011/01/13 32 32 32 32 3,000
2011/01/12 31 32 31 32 3,000
2011/01/11 30 31 30 31 3,000
2011/01/07 30 31 30 31 9,000
2011/01/06 30 30 30 30 13,000
2011/01/05 30 30 30 30 9,000
2011/01/04 29 30 29 30 4,000

このページの先頭へ