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
2002/12/30 42 42 42 42 12,000
2002/12/27 40 40 40 40 16,000
2002/12/26 40 42 40 42 31,000
2002/12/25 38 40 38 39 50,000
2002/12/24 41 41 38 38 95,000
2002/12/20 39 39 37 37 37,000
2002/12/19 36 39 36 39 42,000
2002/12/18 37 38 36 36 41,000
2002/12/17 39 40 37 37 27,000
2002/12/16 39 40 38 39 33,000
2002/12/13 39 41 39 41 19,000
2002/12/12 40 41 39 39 32,000
2002/12/11 40 40 39 40 22,000
2002/12/10 39 40 39 40 23,000
2002/12/09 40 41 40 41 13,000
2002/12/06 41 41 40 40 26,000
2002/12/05 41 41 40 40 5,000
2002/12/04 42 42 42 42 6,000
2002/12/03 43 43 41 41 37,000
2002/12/02 43 45 42 42 11,000
2002/11/29 46 46 43 43 39,000
2002/11/28 43 43 43 43 30,000
2002/11/27 43 43 42 42 17,000
2002/11/26 42 45 40 44 77,000
2002/11/25 40 42 40 42 14,000
2002/11/22 39 41 39 40 39,000
2002/11/21 42 42 38 39 40,000
2002/11/20 36 39 36 39 14,000
2002/11/19 40 40 36 38 32,000
2002/11/18 42 42 35 39 123,000
2002/11/15 41 42 41 42 13,000
2002/11/14 42 43 41 41 12,000
2002/11/13 41 44 41 43 20,000
2002/11/12 41 46 41 44 29,000
2002/11/11 42 42 41 41 36,000
2002/11/08 44 45 42 42 39,000
2002/11/07 45 45 44 44 16,000
2002/11/06 45 46 44 45 19,000
2002/11/05 45 46 45 45 7,000
2002/11/01 45 45 44 44 23,000
2002/10/31 48 48 44 48 30,000
2002/10/30 44 46 43 46 22,000
2002/10/29 45 46 42 42 51,000
2002/10/28 45 45 45 45 12,000
2002/10/25 45 48 45 45 39,000
2002/10/24 47 47 46 46 10,000
2002/10/23 48 48 46 48 50,000
2002/10/22 48 48 46 46 4,000
2002/10/21 50 50 46 48 55,000
2002/10/18 47 48 45 48 79,000
2002/10/17 48 48 45 48 54,000
2002/10/16 48 50 47 47 80,000
2002/10/15 47 49 46 47 68,000
2002/10/11 46 47 44 46 49,000
2002/10/10 42 44 37 44 224,000
2002/10/09 52 52 45 45 133,000
2002/10/08 51 54 47 52 129,000
2002/10/07 57 57 51 51 122,000
2002/10/04 61 62 59 60 64,000
2002/10/03 65 66 61 66 75,000
2002/10/02 64 66 64 66 38,000
2002/10/01 70 70 56 64 105,000
2002/09/30 71 71 68 69 69,000
2002/09/27 67 72 67 69 91,000
2002/09/26 65 69 65 69 39,000
2002/09/25 67 69 66 66 50,000
2002/09/24 70 73 65 68 268,000
2002/09/20 62 63 62 63 73,000
2002/09/19 62 63 62 62 71,000
2002/09/18 64 64 61 62 62,000
2002/09/17 66 66 61 62 42,000
2002/09/13 63 64 61 63 111,000
2002/09/12 65 65 63 65 50,000
2002/09/11 66 67 63 66 51,000
2002/09/10 66 69 61 68 43,000
2002/09/09 65 67 65 66 35,000
2002/09/06 65 69 65 68 68,000
2002/09/05 72 72 67 67 141,000
2002/09/04 70 73 70 72 151,000
2002/09/03 76 80 72 73 277,000
2002/09/02 76 80 74 75 381,000
2002/08/30 68 76 66 71 438,000
2002/08/29 66 69 62 66 183,000
2002/08/28 65 69 64 66 115,000
2002/08/27 70 70 66 67 103,000
2002/08/26 70 71 65 71 227,000
2002/08/23 73 73 66 66 188,000
2002/08/22 80 82 69 74 366,000
2002/08/21 79 91 78 80 1,438,000
2002/08/20 73 95 73 79 1,885,000
2002/08/19 73 73 68 73 217,000
2002/08/16 66 71 63 71 249,000
2002/08/15 69 70 63 66 297,000
2002/08/14 71 72 61 71 593,000
2002/08/13 57 77 55 75 784,000
2002/08/12 57 57 55 55 52,000
2002/08/09 55 57 55 57 11,000
2002/08/08 54 56 54 55 27,000
2002/08/07 54 56 54 54 36,000
2002/08/06 55 55 52 54 55,000
2002/08/05 54 55 54 55 9,000
2002/08/02 54 55 54 55 12,000
2002/08/01 55 57 55 57 21,000
2002/07/31 58 58 56 58 25,000
2002/07/30 54 55 54 55 19,000
2002/07/29 53 58 53 58 21,000
2002/07/26 55 55 54 54 20,000
2002/07/25 60 60 56 56 31,000
2002/07/24 55 60 55 59 90,000
2002/07/23 55 55 52 54 25,000
2002/07/22 58 58 55 56 27,000
2002/07/19 55 57 54 57 32,000
2002/07/18 57 57 52 55 22,000
2002/07/17 58 58 57 57 5,000
2002/07/16 62 63 61 61 62,000
2002/07/15 61 65 60 62 136,000
2002/07/12 58 62 57 60 101,000
2002/07/11 55 55 53 54 49,000
2002/07/10 56 56 54 55 30,000
2002/07/09 55 55 53 53 17,000
2002/07/08 54 56 53 55 29,000
2002/07/05 53 53 53 53 10,000
2002/07/04 53 54 52 53 26,000
2002/07/03 52 54 52 54 20,000
2002/07/02 52 52 52 52 13,000
2002/06/28 57 57 52 54 18,000
2002/06/27 52 54 51 53 21,000
2002/06/26 55 55 52 52 15,000
2002/06/25 54 55 54 55 2,000
2002/06/24 57 57 53 55 5,000
2002/06/21 59 59 57 57 20,000
2002/06/20 52 54 52 54 14,000
2002/06/19 57 57 55 55 12,000
2002/06/18 54 56 54 55 18,000
2002/06/17 56 56 50 53 11,000
2002/06/14 58 58 58 58 7,000
2002/06/13 59 59 58 58 14,000
2002/06/12 58 59 58 59 5,000
2002/06/11 58 60 58 60 10,000
2002/06/10 57 62 55 58 19,000
2002/06/07 59 59 57 57 34,000
2002/06/06 60 60 60 60 13,000
2002/06/05 63 63 59 60 38,000
2002/06/04 61 61 61 61 26,000
2002/06/03 61 61 61 61 9,000
2002/05/31 64 64 59 61 44,000
2002/05/30 63 63 60 61 9,000
2002/05/29 66 66 62 62 77,000
2002/05/28 62 69 62 66 173,000
2002/05/27 60 61 59 61 40,000
2002/05/24 58 60 58 60 25,000
2002/05/23 60 60 57 57 57,000
2002/05/22 58 59 56 59 56,000
2002/05/21 57 59 54 58 101,000
2002/05/20 55 56 54 56 28,000
2002/05/17 54 54 54 54 1,000
2002/05/16 53 54 52 54 20,000
2002/05/15 55 55 52 52 23,000
2002/05/14 52 55 52 55 51,000
2002/05/13 52 52 50 52 21,000
2002/05/10 53 53 50 52 11,000
2002/05/09 51 52 50 52 21,000
2002/05/08 50 52 50 50 7,000
2002/05/07 52 52 52 52 10,000
2002/05/02 52 52 52 52 2,000
2002/05/01 54 54 52 52 16,000
2002/04/30 57 57 54 54 19,000
2002/04/26 52 52 51 51 24,000
2002/04/25 52 55 52 53 17,000
2002/04/24 53 55 53 55 16,000
2002/04/23 52 53 52 53 23,000
2002/04/22 52 52 52 52 29,000
2002/04/19 51 52 50 50 40,000
2002/04/18 52 53 50 53 20,000
2002/04/17 53 54 53 53 14,000
2002/04/16 52 52 52 52 11,000
2002/04/15 55 55 50 50 43,000
2002/04/12 55 55 52 53 28,000
2002/04/11 55 56 55 55 13,000
2002/04/10 54 55 54 55 20,000
2002/04/09 53 55 53 55 18,000
2002/04/08 55 55 53 53 20,000
2002/04/05 52 53 52 53 7,000
2002/04/04 52 53 52 53 14,000
2002/04/03 52 53 52 53 16,000
2002/04/02 53 53 52 52 10,000
2002/04/01 56 56 52 53 46,000
2002/03/29 58 58 56 56 20,000
2002/03/28 55 55 55 55 1,000
2002/03/27 56 58 56 56 24,000
2002/03/26 55 55 55 55 2,000
2002/03/25 59 59 55 56 29,000
2002/03/22 59 59 56 56 27,000
2002/03/20 55 57 54 56 76,000
2002/03/19 58 58 57 57 10,000
2002/03/18 57 58 57 58 16,000
2002/03/15 57 59 56 57 40,000
2002/03/14 59 60 55 57 47,000
2002/03/13 62 62 59 59 31,000
2002/03/12 58 62 58 59 67,000
2002/03/11 59 62 57 57 79,000
2002/03/08 64 64 56 56 75,000
2002/03/07 58 58 51 54 68,000
2002/03/06 62 62 56 56 69,000
2002/03/05 61 66 60 62 93,000
2002/03/04 65 68 61 62 228,000
2002/03/01 60 65 60 65 191,000
2002/02/28 54 64 54 60 315,000
2002/02/27 55 58 54 54 159,000
2002/02/26 49 55 49 55 34,000
2002/02/25 49 50 49 50 9,000
2002/02/22 51 52 51 51 15,000
2002/02/21 55 55 52 52 37,000
2002/02/20 51 51 51 51 27,000
2002/02/19 54 55 50 52 58,000
2002/02/18 45 59 43 55 114,000
2002/02/15 45 45 45 45 4,000
2002/02/14 46 46 45 45 12,000
2002/02/13 50 50 45 45 13,000
2002/02/12 47 48 47 48 4,000
2002/02/08 44 47 43 47 9,000
2002/02/07 42 45 42 45 6,000
2002/02/06 45 45 43 43 11,000
2002/02/05 45 45 45 45 20,000
2002/02/04 48 48 45 45 16,000
2002/02/01 53 53 47 47 18,000
2002/01/31 53 53 52 53 26,000
2002/01/30 48 48 48 48 4,000
2002/01/29 48 49 47 47 7,000
2002/01/28 54 54 46 46 36,000
2002/01/25 46 52 46 50 55,000
2002/01/24 58 60 48 50 123,000
2002/01/23 48 58 47 58 169,000
2002/01/22 45 48 45 47 76,000
2002/01/21 45 52 44 44 61,000
2002/01/18 42 42 41 41 16,000
2002/01/17 43 43 42 42 6,000
2002/01/16 43 43 43 43 9,000
2002/01/15 43 43 42 42 29,000
2002/01/11 41 43 41 43 47,000
2002/01/10 40 41 40 41 39,000
2002/01/09 38 40 38 40 19,000
2002/01/08 36 38 36 38 24,000
2002/01/07 40 40 37 37 11,000
2002/01/04 39 41 38 41 8,000

このページの先頭へ