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
2001/12/27 37 41 36 41 36,000
2001/12/26 39 39 37 37 22,000
2001/12/25 37 37 35 36 22,000
2001/12/21 36 39 36 39 29,000
2001/12/20 35 38 35 37 29,000
2001/12/19 35 35 33 35 45,000
2001/12/18 36 36 35 35 38,000
2001/12/17 43 43 37 37 25,000
2001/12/14 37 38 35 38 25,000
2001/12/13 38 38 37 37 9,000
2001/12/12 38 38 36 37 17,000
2001/12/11 37 39 35 36 25,000
2001/12/10 40 40 33 37 56,000
2001/12/07 40 45 40 40 32,000
2001/12/06 48 48 40 45 65,000
2001/12/05 40 48 40 46 53,000
2001/12/04 41 42 40 40 23,000
2001/12/03 43 45 42 42 41,000
2001/11/30 45 45 41 41 68,000
2001/11/29 51 51 38 42 70,000
2001/11/28 53 53 51 51 26,000
2001/11/27 52 53 51 53 22,000
2001/11/26 50 51 50 51 16,000
2001/11/22 49 50 49 50 11,000
2001/11/21 51 52 49 49 13,000
2001/11/20 51 52 51 52 4,000
2001/11/19 50 50 50 50 11,000
2001/11/16 50 50 49 49 13,000
2001/11/15 50 50 48 48 64,000
2001/11/14 53 53 53 53 3,000
2001/11/13 51 51 50 50 8,000
2001/11/12 52 52 52 52 4,000
2001/11/09 54 54 52 52 13,000
2001/11/08 55 55 55 55 1,000
2001/11/07 53 53 53 53 8,000
2001/11/06 53 55 52 54 15,000
2001/11/05 56 56 56 56 1,000
2001/11/02 57 57 57 57 2,000
2001/11/01 55 56 55 55 4,000
2001/10/31 56 56 54 54 17,000
2001/10/30 57 57 56 56 15,000
2001/10/29 60 60 55 56 38,000
2001/10/26 54 62 54 57 57,000
2001/10/25 54 54 54 54 2,000
2001/10/24 53 55 53 54 17,000
2001/10/23 58 58 53 53 12,000
2001/10/22 59 59 56 56 7,000
2001/10/19 56 59 55 57 26,000
2001/10/18 57 57 55 56 45,000
2001/10/17 59 59 55 55 69,000
2001/10/16 66 68 55 59 286,000
2001/10/15 50 63 49 61 323,000
2001/10/12 51 51 46 49 91,000
2001/10/11 50 50 49 50 47,000
2001/10/10 50 50 50 50 25,000
2001/10/09 52 52 50 50 88,000
2001/10/05 53 53 51 51 3,000
2001/10/04 52 53 52 53 6,000
2001/10/03 54 54 51 51 5,000
2001/10/02 51 55 50 50 43,000
2001/10/01 51 51 51 51 5,000
2001/09/28 51 52 50 50 21,000
2001/09/26 53 53 50 50 11,000
2001/09/25 51 55 51 54 20,000
2001/09/21 54 54 48 51 36,000
2001/09/20 55 55 53 53 22,000
2001/09/19 54 54 52 53 48,000
2001/09/18 54 56 54 56 12,000
2001/09/17 56 56 53 56 15,000
2001/09/14 56 60 54 57 39,000
2001/09/13 52 57 52 57 45,000
2001/09/12 57 57 56 56 11,000
2001/09/11 59 62 59 60 22,000
2001/09/10 60 60 58 60 86,000
2001/09/07 61 61 60 60 11,000
2001/09/06 65 65 61 61 29,000
2001/09/05 63 63 63 63 4,000
2001/09/04 63 65 63 63 19,000
2001/09/03 65 65 63 63 9,000
2001/08/31 69 70 64 69 11,000
2001/08/29 72 72 72 72 1,000
2001/08/28 72 72 72 72 4,000
2001/08/27 73 73 72 72 15,000
2001/08/24 72 72 72 72 7,000
2001/08/23 72 74 72 72 20,000
2001/08/22 68 70 67 70 34,000
2001/08/21 69 69 66 66 11,000
2001/08/17 65 66 65 65 3,000
2001/08/16 65 65 65 65 3,000
2001/08/15 67 67 67 67 4,000
2001/08/14 65 65 65 65 9,000
2001/08/13 65 65 63 65 27,000
2001/08/10 65 66 65 65 13,000
2001/08/09 67 67 67 67 1,000
2001/08/08 66 68 66 67 7,000
2001/08/07 67 67 66 66 10,000
2001/08/06 67 67 65 65 24,000
2001/08/03 67 69 67 69 17,000
2001/08/02 64 67 64 67 11,000
2001/08/01 64 65 64 64 39,000
2001/07/31 65 65 64 64 17,000
2001/07/30 67 67 65 66 27,000
2001/07/27 67 68 67 68 14,000
2001/07/26 66 69 66 69 30,000
2001/07/25 67 67 66 66 26,000
2001/07/24 62 67 62 67 39,000
2001/07/23 70 70 67 67 27,000
2001/07/19 70 70 70 70 23,000
2001/07/18 71 71 70 70 22,000
2001/07/17 72 73 70 71 24,000
2001/07/16 72 72 71 72 19,000
2001/07/13 71 73 71 72 31,000
2001/07/12 72 72 71 71 9,000
2001/07/11 72 73 72 72 9,000
2001/07/10 72 74 72 73 8,000
2001/07/09 72 73 70 71 18,000
2001/07/06 73 73 70 72 40,000
2001/07/05 76 76 74 74 23,000
2001/07/04 76 76 74 75 33,000
2001/07/03 78 78 75 75 22,000
2001/07/02 79 79 75 77 33,000
2001/06/29 79 79 78 78 17,000
2001/06/28 76 78 76 78 24,000
2001/06/27 77 79 76 76 83,000
2001/06/26 80 80 77 77 26,000
2001/06/25 78 83 78 82 55,000
2001/06/22 79 79 75 77 78,000
2001/06/21 79 80 76 79 50,000
2001/06/20 75 76 75 75 9,000
2001/06/19 76 76 74 74 56,000
2001/06/18 77 77 75 76 44,000
2001/06/15 80 81 77 77 64,000
2001/06/14 77 78 77 78 46,000
2001/06/13 77 78 77 78 16,000
2001/06/12 80 81 80 80 25,000
2001/06/11 80 82 80 80 17,000
2001/06/08 78 82 78 80 32,000
2001/06/07 78 79 77 78 9,000
2001/06/06 79 79 77 77 13,000
2001/06/05 82 82 79 79 11,000
2001/06/04 77 80 77 80 34,000
2001/06/01 79 79 77 77 19,000
2001/05/31 83 83 79 79 39,000
2001/05/30 85 85 83 83 14,000
2001/05/29 85 86 85 86 17,000
2001/05/28 89 89 86 86 29,000
2001/05/25 87 88 87 88 18,000
2001/05/24 89 89 85 85 40,000
2001/05/23 84 87 84 87 49,000
2001/05/22 85 85 83 83 11,000
2001/05/21 86 88 83 85 29,000
2001/05/18 86 87 86 87 9,000
2001/05/17 88 88 86 86 8,000
2001/05/16 88 88 88 88 3,000
2001/05/14 85 86 85 85 9,000
2001/05/11 90 90 88 88 2,000
2001/05/10 89 90 89 90 4,000
2001/05/09 90 90 89 89 7,000
2001/05/08 88 89 88 89 13,000
2001/05/07 95 95 88 88 57,000
2001/05/02 93 97 93 93 21,000
2001/05/01 95 96 91 92 13,000
2001/04/27 96 96 94 94 27,000
2001/04/26 98 98 95 95 62,000
2001/04/25 96 96 95 95 14,000
2001/04/24 95 98 94 95 32,000
2001/04/23 95 98 95 98 28,000
2001/04/20 97 97 87 87 31,000
2001/04/19 95 95 92 92 31,000
2001/04/18 93 95 90 95 61,000
2001/04/17 101 101 94 94 129,000
2001/04/16 90 100 90 98 150,000
2001/04/13 87 89 87 88 12,000
2001/04/12 86 86 85 85 32,000
2001/04/11 86 86 85 85 8,000
2001/04/10 88 88 88 88 4,000
2001/04/09 87 87 86 86 5,000
2001/04/06 87 87 86 86 8,000
2001/04/05 85 85 85 85 5,000
2001/04/04 85 88 85 88 24,000
2001/04/03 87 89 87 89 8,000
2001/04/02 86 90 86 88 8,000
2001/03/30 88 90 86 90 53,000
2001/03/29 87 88 85 88 38,000
2001/03/28 85 89 83 87 22,000
2001/03/27 83 85 83 85 10,000
2001/03/26 81 83 80 83 37,000
2001/03/23 79 80 79 80 9,000
2001/03/22 78 80 78 80 3,000
2001/03/21 77 80 77 80 8,000
2001/03/19 75 87 75 77 15,000
2001/03/16 79 89 69 74 24,000
2001/03/15 77 77 76 76 5,000
2001/03/14 77 79 77 77 17,000
2001/03/13 80 80 78 78 5,000
2001/03/12 81 81 80 80 5,000
2001/03/09 85 85 83 83 6,000
2001/03/07 82 87 80 87 26,000
2001/03/06 81 85 81 85 8,000
2001/03/05 88 88 86 86 8,000
2001/03/02 90 90 89 89 10,000
2001/03/01 92 93 89 93 71,000
2001/02/28 85 95 85 95 46,000
2001/02/27 81 88 81 85 19,000
2001/02/26 80 81 80 81 7,000
2001/02/23 79 81 79 81 6,000
2001/02/22 78 79 78 79 7,000
2001/02/21 85 85 79 79 4,000
2001/02/20 73 78 73 78 9,000
2001/02/19 80 80 80 80 2,000
2001/02/16 83 85 83 85 14,000
2001/02/15 80 85 80 82 11,000
2001/02/14 83 83 75 79 13,000
2001/02/13 87 87 83 86 7,000
2001/02/09 87 87 82 87 12,000
2001/02/08 85 88 84 88 21,000
2001/02/07 87 87 76 76 22,000
2001/02/06 89 89 85 86 41,000
2001/02/05 86 93 86 88 56,000
2001/02/02 91 92 77 86 146,000
2001/02/01 73 88 73 88 145,000
2001/01/31 70 72 70 70 39,000
2001/01/30 73 75 69 69 21,000
2001/01/29 68 73 68 73 11,000
2001/01/26 69 70 68 68 11,000
2001/01/25 71 71 69 69 12,000
2001/01/24 71 72 71 72 13,000
2001/01/23 69 70 69 70 26,000
2001/01/22 72 72 65 65 8,000
2001/01/19 71 72 71 71 9,000
2001/01/18 77 77 70 71 14,000
2001/01/17 69 72 68 72 17,000
2001/01/16 66 68 66 68 21,000
2001/01/15 66 66 65 65 14,000
2001/01/12 67 67 66 66 10,000
2001/01/11 67 67 67 67 8,000
2001/01/10 67 68 67 67 15,000
2001/01/09 69 69 66 67 17,000
2001/01/04 73 73 73 73 6,000

このページの先頭へ