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

日本鋳造(5609)の株価時系列情報

日本鋳造(5609)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
1999/12/30 94 110 94 105 20,000
1999/12/29 100 100 96 96 17,000
1999/12/28 100 100 100 100 1,000
1999/12/27 105 105 93 94 18,000
1999/12/24 92 100 92 92 16,000
1999/12/22 90 100 90 91 45,000
1999/12/21 100 100 92 92 89,000
1999/12/20 100 100 100 100 29,000
1999/12/17 102 104 100 100 22,000
1999/12/16 105 105 101 101 15,000
1999/12/15 101 105 100 105 44,000
1999/12/14 101 105 100 101 35,000
1999/12/13 110 110 100 100 24,000
1999/12/10 115 115 103 103 3,000
1999/12/09 110 110 101 101 14,000
1999/12/08 110 110 100 110 21,000
1999/12/07 110 115 110 110 17,000
1999/12/06 120 120 110 110 8,000
1999/12/03 110 113 110 113 6,000
1999/12/02 111 111 110 110 12,000
1999/12/01 111 112 110 110 5,000
1999/11/30 111 111 111 111 6,000
1999/11/29 111 111 111 111 3,000
1999/11/26 111 111 110 111 8,000
1999/11/25 115 115 115 115 3,000
1999/11/24 120 120 115 115 19,000
1999/11/22 132 132 120 120 13,000
1999/11/19 130 134 116 117 53,000
1999/11/18 111 129 111 129 32,000
1999/11/17 105 110 100 110 18,000
1999/11/16 95 96 91 95 31,000
1999/11/15 100 105 98 98 38,000
1999/11/12 105 108 100 100 29,000
1999/11/11 108 108 105 105 8,000
1999/11/10 110 112 108 108 16,000
1999/11/09 110 111 100 100 26,000
1999/11/08 116 116 115 115 51,000
1999/11/05 117 117 117 117 13,000
1999/11/04 120 120 115 120 10,000
1999/11/02 117 120 115 120 8,000
1999/11/01 119 127 118 118 10,000
1999/10/29 115 117 115 117 14,000
1999/10/28 117 117 116 117 10,000
1999/10/27 117 117 117 117 2,000
1999/10/26 116 117 116 117 9,000
1999/10/25 116 120 116 120 10,000
1999/10/22 117 120 116 116 10,000
1999/10/21 125 125 116 117 7,000
1999/10/20 115 125 115 125 16,000
1999/10/19 111 115 111 115 11,000
1999/10/18 115 115 111 111 6,000
1999/10/15 116 116 115 115 13,000
1999/10/14 120 121 116 117 12,000
1999/10/13 121 125 120 125 12,000
1999/10/12 122 122 121 121 17,000
1999/10/08 125 125 120 120 11,000
1999/10/07 125 125 120 120 21,000
1999/10/06 125 125 123 125 25,000
1999/10/05 124 124 123 123 16,000
1999/10/04 124 125 124 124 11,000
1999/10/01 124 125 123 124 9,000
1999/09/30 125 125 123 123 15,000
1999/09/29 126 127 125 125 9,000
1999/09/28 125 125 125 125 9,000
1999/09/27 130 130 127 127 11,000
1999/09/24 128 128 125 125 7,000
1999/09/22 128 128 126 128 16,000
1999/09/21 128 128 128 128 3,000
1999/09/20 138 138 122 122 11,000
1999/09/17 140 140 138 138 8,000
1999/09/16 120 121 120 121 24,000
1999/09/14 140 141 131 131 46,000
1999/09/13 140 140 140 140 32,000
1999/09/10 150 150 140 140 16,000
1999/09/09 145 145 140 140 38,000
1999/09/08 143 150 140 140 33,000
1999/09/07 140 143 140 143 16,000
1999/09/06 146 146 140 140 25,000
1999/09/03 155 155 145 145 20,000
1999/09/02 151 151 150 150 30,000
1999/09/01 140 155 140 150 27,000
1999/08/31 152 152 145 145 21,000
1999/08/30 150 150 150 150 14,000
1999/08/27 151 151 150 150 19,000
1999/08/26 155 155 151 151 6,000
1999/08/25 163 163 157 157 4,000
1999/08/24 165 165 164 164 9,000
1999/08/23 150 155 150 154 20,000
1999/08/20 150 150 145 146 16,000
1999/08/19 150 150 150 150 14,000
1999/08/18 157 157 155 155 12,000
1999/08/17 161 161 157 157 16,000
1999/08/16 160 161 160 161 5,000
1999/08/13 159 161 159 161 18,000
1999/08/12 159 159 150 150 24,000
1999/08/11 165 165 156 157 11,000
1999/08/10 160 165 160 165 6,000
1999/08/09 160 160 159 159 14,000
1999/08/06 164 170 160 165 37,000
1999/08/05 162 162 160 161 22,000
1999/08/04 160 176 160 161 6,000
1999/08/03 179 179 160 160 11,000
1999/08/02 170 170 165 165 36,000
1999/07/30 172 172 172 172 14,000
1999/07/29 181 181 180 180 20,000
1999/07/28 194 194 184 186 11,000
1999/07/27 172 180 172 174 36,000
1999/07/26 169 180 169 172 36,000
1999/07/23 191 191 185 189 33,000
1999/07/22 195 195 191 191 9,000
1999/07/21 200 205 190 200 27,000
1999/07/19 200 203 198 203 19,000
1999/07/16 198 207 198 200 54,000
1999/07/15 204 205 200 205 34,000
1999/07/14 210 211 201 204 39,000
1999/07/13 205 205 204 205 28,000
1999/07/12 227 227 205 205 50,000
1999/07/09 194 225 193 225 125,000
1999/07/08 196 200 193 193 50,000
1999/07/07 207 207 196 200 69,000
1999/07/06 205 210 200 207 81,000
1999/07/05 211 211 196 211 45,000
1999/07/02 215 215 211 212 43,000
1999/07/01 215 219 210 214 69,000
1999/06/30 208 227 208 218 49,000
1999/06/29 220 220 205 205 119,000
1999/06/28 239 239 220 220 92,000
1999/06/25 239 255 230 240 403,000
1999/06/24 220 245 220 240 611,000
1999/06/23 205 222 205 218 321,000
1999/06/22 210 230 199 201 509,000
1999/06/21 180 205 180 205 318,000
1999/06/18 176 185 172 175 110,000
1999/06/17 174 190 174 176 257,000
1999/06/16 163 180 158 175 159,000
1999/06/15 145 170 145 158 233,000
1999/06/14 144 148 143 147 44,000
1999/06/11 148 155 142 145 185,000
1999/06/10 124 155 123 136 146,000
1999/06/09 118 121 115 121 40,000
1999/06/08 118 120 118 118 21,000
1999/06/07 116 119 116 118 6,000
1999/06/04 117 120 116 116 33,000
1999/06/03 120 120 117 117 14,000
1999/06/02 119 120 119 119 14,000
1999/06/01 120 121 119 120 30,000
1999/05/31 119 121 119 121 24,000
1999/05/28 117 120 116 118 52,000
1999/05/27 116 119 116 117 28,000
1999/05/26 112 118 112 115 29,000
1999/05/25 112 113 112 112 11,000
1999/05/24 111 111 110 110 10,000
1999/05/21 111 111 111 111 6,000
1999/05/20 110 111 110 111 4,000
1999/05/19 112 112 110 110 17,000
1999/05/18 110 110 110 110 5,000
1999/05/17 120 120 110 110 12,000
1999/05/14 123 125 120 120 6,000
1999/05/13 128 128 121 121 30,000
1999/05/12 118 128 118 128 88,000
1999/05/11 115 118 113 118 51,000
1999/05/10 116 116 112 112 15,000
1999/05/07 110 116 110 116 23,000
1999/05/06 110 115 106 115 19,000
1999/04/30 106 110 105 110 11,000
1999/04/28 110 114 110 114 10,000
1999/04/27 115 115 110 110 23,000
1999/04/26 106 115 106 115 12,000
1999/04/23 110 115 106 106 25,000
1999/04/22 112 112 110 110 17,000
1999/04/21 115 115 113 113 23,000
1999/04/20 116 118 115 115 48,000
1999/04/19 113 119 112 118 76,000
1999/04/16 109 115 107 113 72,000
1999/04/15 106 109 106 109 5,000
1999/04/14 107 109 105 105 36,000
1999/04/13 102 110 102 108 48,000
1999/04/12 110 110 101 102 32,000
1999/04/09 109 110 105 110 40,000
1999/04/08 105 110 105 109 93,000
1999/04/07 93 105 93 105 52,000
1999/04/06 91 96 91 91 33,000
1999/04/05 87 93 87 90 10,000
1999/04/02 90 92 88 90 17,000
1999/04/01 87 90 86 86 18,000
1999/03/31 87 87 87 87 2,000
1999/03/30 86 87 85 86 6,000
1999/03/29 87 96 86 96 11,000
1999/03/26 95 95 87 87 9,000
1999/03/25 89 90 85 85 18,000
1999/03/24 90 90 85 85 12,000
1999/03/23 90 95 90 90 18,000
1999/03/19 95 95 90 95 11,000
1999/03/18 100 100 96 96 39,000
1999/03/17 100 100 96 97 26,000
1999/03/16 101 101 96 99 34,000
1999/03/15 84 86 84 86 11,000
1999/03/12 85 87 81 83 33,000
1999/03/11 83 88 83 87 12,000
1999/03/10 80 90 80 82 43,000
1999/03/09 80 80 77 80 15,000
1999/03/08 80 80 75 75 12,000
1999/03/05 78 78 72 78 12,000
1999/03/04 78 80 78 78 18,000
1999/03/03 79 80 78 78 37,000
1999/03/02 78 80 77 80 12,000
1999/03/01 76 76 76 76 8,000
1999/02/26 79 79 79 79 3,000
1999/02/25 78 79 78 79 2,000
1999/02/24 75 80 75 77 10,000
1999/02/23 79 80 78 80 11,000
1999/02/22 79 79 75 79 12,000
1999/02/19 75 75 73 74 7,000
1999/02/18 73 74 72 73 18,000
1999/02/17 76 77 75 75 10,000
1999/02/16 78 78 75 75 17,000
1999/02/15 78 78 77 77 5,000
1999/02/12 80 80 78 78 11,000
1999/02/10 80 80 78 80 5,000
1999/02/09 80 80 80 80 2,000
1999/02/08 80 80 80 80 1,000
1999/02/05 78 78 77 77 12,000
1999/02/04 87 87 80 80 3,000
1999/02/03 88 88 77 77 5,000
1999/02/02 84 90 84 90 14,000
1999/02/01 75 83 75 83 5,000
1999/01/29 75 81 75 81 16,000
1999/01/28 81 81 79 79 27,000
1999/01/27 79 81 79 80 15,000
1999/01/26 75 80 75 80 3,000
1999/01/25 72 72 72 72 2,000
1999/01/22 73 73 73 73 3,000
1999/01/21 79 81 78 81 6,000
1999/01/20 72 78 72 78 9,000
1999/01/19 71 71 71 71 5,000
1999/01/18 74 74 74 74 3,000
1999/01/14 79 79 74 74 6,000
1999/01/13 74 80 74 80 10,000
1999/01/12 80 80 71 71 6,000
1999/01/11 75 75 75 75 3,000
1999/01/08 80 80 80 80 17,000
1999/01/07 81 81 80 81 10,000
1999/01/06 80 80 80 80 2,000
1999/01/05 80 80 80 80 11,000
1999/01/04 80 80 80 80 4,000

このページの先頭へ