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
2000/12/29 71 75 71 75 2,000
2000/12/28 73 73 71 71 8,000
2000/12/27 73 73 72 72 4,000
2000/12/26 73 73 71 72 10,000
2000/12/25 80 80 70 78 5,000
2000/12/22 72 80 67 80 27,000
2000/12/21 75 75 65 75 58,000
2000/12/20 75 77 70 74 13,000
2000/12/19 77 77 77 77 2,000
2000/12/18 78 78 78 78 4,000
2000/12/15 81 81 75 77 18,000
2000/12/14 82 82 81 81 14,000
2000/12/13 83 83 81 81 17,000
2000/12/12 82 85 81 81 7,000
2000/12/11 86 86 78 80 8,000
2000/12/07 84 90 83 90 15,000
2000/12/06 95 95 83 83 18,000
2000/12/05 86 88 85 88 8,000
2000/12/04 92 92 86 86 4,000
2000/12/01 87 87 85 85 5,000
2000/11/30 88 92 87 87 15,000
2000/11/29 97 97 85 85 54,000
2000/11/28 85 108 85 97 115,000
2000/11/27 78 84 78 83 12,000
2000/11/24 77 79 77 79 6,000
2000/11/22 75 77 75 75 6,000
2000/11/21 84 84 84 84 1,000
2000/11/20 74 74 74 74 1,000
2000/11/17 76 78 74 74 9,000
2000/11/16 78 80 78 80 5,000
2000/11/15 80 80 76 76 15,000
2000/11/13 78 79 78 78 6,000
2000/11/10 78 79 78 79 9,000
2000/11/09 78 79 78 78 7,000
2000/11/07 79 79 76 76 4,000
2000/11/06 76 76 75 76 14,000
2000/11/02 76 76 75 75 19,000
2000/11/01 74 74 74 74 3,000
2000/10/31 74 74 73 73 8,000
2000/10/30 74 74 74 74 4,000
2000/10/27 75 75 75 75 4,000
2000/10/26 78 78 76 76 3,000
2000/10/25 78 78 78 78 2,000
2000/10/24 76 80 76 80 3,000
2000/10/23 80 80 80 80 13,000
2000/10/20 76 77 76 77 9,000
2000/10/19 76 76 76 76 5,000
2000/10/17 78 78 78 78 3,000
2000/10/16 78 78 78 78 2,000
2000/10/13 78 78 78 78 5,000
2000/10/12 76 76 76 76 2,000
2000/10/11 80 80 71 75 15,000
2000/10/10 80 80 80 80 3,000
2000/10/06 80 80 80 80 2,000
2000/10/05 80 80 80 80 3,000
2000/10/04 81 81 79 79 19,000
2000/10/03 81 81 81 81 13,000
2000/09/28 85 85 83 85 5,000
2000/09/27 85 85 83 83 9,000
2000/09/26 90 90 85 85 21,000
2000/09/25 89 89 83 88 9,000
2000/09/22 91 91 91 91 2,000
2000/09/21 93 93 81 81 18,000
2000/09/20 85 90 83 83 17,000
2000/09/18 84 84 83 83 9,000
2000/09/14 86 86 85 85 9,000
2000/09/13 86 86 85 85 10,000
2000/09/12 85 85 85 85 2,000
2000/09/11 85 85 85 85 6,000
2000/09/08 90 90 90 90 8,000
2000/09/07 90 90 90 90 8,000
2000/09/06 90 90 90 90 1,000
2000/09/04 97 97 90 93 9,000
2000/09/01 93 93 93 93 6,000
2000/08/31 91 91 90 90 4,000
2000/08/30 90 91 90 91 12,000
2000/08/29 96 96 93 93 11,000
2000/08/28 96 96 95 95 5,000
2000/08/25 93 93 93 93 3,000
2000/08/24 96 96 90 92 15,000
2000/08/23 96 96 96 96 2,000
2000/08/22 95 95 95 95 3,000
2000/08/21 99 99 92 92 10,000
2000/08/18 90 99 90 90 4,000
2000/08/17 95 95 95 95 12,000
2000/08/16 97 97 95 95 2,000
2000/08/15 95 95 94 94 3,000
2000/08/14 92 92 92 92 1,000
2000/08/11 92 92 90 92 11,000
2000/08/10 92 92 92 92 11,000
2000/08/09 92 92 92 92 1,000
2000/08/08 92 92 92 92 8,000
2000/08/07 95 95 92 92 4,000
2000/08/04 95 97 95 97 18,000
2000/08/03 98 98 95 95 5,000
2000/08/02 98 100 98 98 6,000
2000/08/01 100 100 98 98 16,000
2000/07/27 104 104 100 100 2,000
2000/07/26 100 100 99 99 10,000
2000/07/25 105 105 99 99 17,000
2000/07/24 106 106 96 97 5,000
2000/07/21 114 114 114 114 1,000
2000/07/19 115 115 115 115 8,000
2000/07/18 115 119 115 119 5,000
2000/07/17 123 123 119 119 13,000
2000/07/14 125 125 120 123 10,000
2000/07/13 120 123 120 123 14,000
2000/07/12 121 123 121 123 17,000
2000/07/11 128 128 120 120 13,000
2000/07/10 119 130 119 128 50,000
2000/07/07 126 126 126 126 4,000
2000/07/06 126 126 120 126 17,000
2000/07/05 119 125 119 123 42,000
2000/07/04 133 133 124 124 39,000
2000/07/03 120 134 115 133 50,000
2000/06/30 116 116 115 115 10,000
2000/06/29 120 120 116 120 19,000
2000/06/28 120 121 115 115 18,000
2000/06/27 111 115 111 115 22,000
2000/06/26 110 115 107 110 53,000
2000/06/23 122 124 110 110 58,000
2000/06/22 130 140 122 122 283,000
2000/06/21 105 125 105 124 159,000
2000/06/20 101 104 100 104 46,000
2000/06/19 100 103 99 101 44,000
2000/06/16 96 101 96 101 33,000
2000/06/15 95 100 94 96 48,000
2000/06/14 96 96 91 92 28,000
2000/06/13 92 92 90 91 37,000
2000/06/12 80 82 80 82 13,000
2000/06/09 80 80 80 80 13,000
2000/06/08 80 80 80 80 13,000
2000/06/07 80 80 80 80 7,000
2000/06/06 81 81 80 80 3,000
2000/06/05 80 80 80 80 1,000
2000/06/02 81 82 80 82 39,000
2000/06/01 86 86 82 82 13,000
2000/05/31 86 86 86 86 11,000
2000/05/30 84 86 84 86 11,000
2000/05/29 82 84 80 84 14,000
2000/05/26 83 83 82 82 2,000
2000/05/25 82 84 82 84 8,000
2000/05/24 82 82 81 82 20,000
2000/05/23 82 82 82 82 1,000
2000/05/22 83 85 81 81 20,000
2000/05/19 81 81 81 81 5,000
2000/05/18 81 81 80 80 6,000
2000/05/17 85 85 81 81 6,000
2000/05/16 80 85 80 85 7,000
2000/05/15 75 80 75 80 2,000
2000/05/12 80 80 74 80 47,000
2000/05/11 80 80 80 80 1,000
2000/05/10 81 81 81 81 1,000
2000/05/09 81 81 80 81 8,000
2000/05/08 79 79 79 79 9,000
2000/05/02 82 82 81 81 3,000
2000/05/01 81 81 80 80 16,000
2000/04/28 80 86 80 86 5,000
2000/04/27 80 80 80 80 1,000
2000/04/26 81 81 80 80 15,000
2000/04/25 81 81 81 81 4,000
2000/04/24 87 87 80 81 4,000
2000/04/21 78 78 78 78 22,000
2000/04/20 88 89 83 83 10,000
2000/04/19 82 90 82 90 5,000
2000/04/18 83 84 83 83 19,000
2000/04/17 76 84 76 82 20,000
2000/04/14 97 97 88 96 27,000
2000/04/13 91 91 81 87 32,000
2000/04/12 92 95 92 95 3,000
2000/04/11 93 93 92 92 8,000
2000/04/10 95 95 92 92 15,000
2000/04/07 93 93 92 92 12,000
2000/04/06 93 94 93 93 14,000
2000/04/05 93 93 93 93 12,000
2000/04/04 93 93 91 91 30,000
2000/04/03 95 95 93 93 7,000
2000/03/31 98 98 98 98 1,000
2000/03/30 98 98 98 98 3,000
2000/03/29 98 98 98 98 1,000
2000/03/28 96 96 93 93 8,000
2000/03/24 98 98 91 93 10,000
2000/03/23 93 100 91 100 9,000
2000/03/22 95 95 90 93 28,000
2000/03/21 91 95 91 91 11,000
2000/03/17 91 91 91 91 10,000
2000/03/16 90 90 90 90 25,000
2000/03/15 95 95 89 90 11,000
2000/03/14 90 90 89 89 31,000
2000/03/13 100 100 89 90 33,000
2000/03/10 90 93 88 88 23,000
2000/03/09 100 100 100 100 2,000
2000/03/08 90 93 88 88 14,000
2000/03/07 91 91 91 91 3,000
2000/03/06 91 92 91 91 4,000
2000/03/03 91 91 91 91 7,000
2000/03/02 90 91 90 91 11,000
2000/03/01 90 95 90 95 8,000
2000/02/29 87 90 86 90 17,000
2000/02/28 90 90 85 85 31,000
2000/02/25 87 90 83 90 10,000
2000/02/23 86 87 84 87 17,000
2000/02/22 87 88 86 86 15,000
2000/02/21 90 90 87 90 8,000
2000/02/18 90 90 86 90 25,000
2000/02/17 86 90 86 90 10,000
2000/02/16 90 93 86 93 28,000
2000/02/15 92 92 90 90 40,000
2000/02/14 95 95 93 93 13,000
2000/02/10 96 96 95 95 27,000
2000/02/09 101 101 98 98 26,000
2000/02/08 101 101 101 101 3,000
2000/02/07 100 101 100 101 8,000
2000/02/04 105 105 100 101 8,000
2000/02/03 110 110 100 105 19,000
2000/02/02 107 107 107 107 1,000
2000/02/01 105 105 105 105 21,000
2000/01/31 115 115 105 105 5,000
2000/01/28 105 108 105 105 47,000
2000/01/27 110 110 105 105 11,000
2000/01/26 107 108 107 108 5,000
2000/01/25 115 115 105 105 13,000
2000/01/24 105 107 105 105 14,000
2000/01/21 110 110 105 105 4,000
2000/01/20 110 110 100 100 5,000
2000/01/19 102 106 102 106 13,000
2000/01/18 110 110 105 105 19,000
2000/01/17 98 102 98 102 29,000
2000/01/14 97 99 95 98 37,000
2000/01/13 97 98 96 98 35,000
2000/01/12 100 100 97 97 17,000
2000/01/11 100 100 97 97 15,000
2000/01/07 96 100 96 100 19,000
2000/01/06 100 100 96 96 8,000
2000/01/05 96 100 96 100 7,000
2000/01/04 105 110 105 110 2,000

このページの先頭へ