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
2003/12/30 84 86 84 86 52,000
2003/12/29 78 83 78 81 76,000
2003/12/26 72 78 71 76 72,000
2003/12/25 67 70 66 70 102,000
2003/12/24 66 68 66 67 126,000
2003/12/22 69 72 67 68 115,000
2003/12/19 72 72 69 72 52,000
2003/12/18 73 73 66 71 103,000
2003/12/17 76 76 74 74 113,000
2003/12/16 77 77 75 75 99,000
2003/12/15 81 81 77 78 68,000
2003/12/12 79 80 78 78 75,000
2003/12/11 80 81 78 79 42,000
2003/12/10 81 82 78 82 93,000
2003/12/09 84 84 81 84 10,000
2003/12/08 86 86 81 81 72,000
2003/12/05 88 88 85 86 59,000
2003/12/04 88 88 88 88 4,000
2003/12/03 88 90 88 88 20,000
2003/12/02 89 90 88 88 28,000
2003/12/01 92 92 86 90 68,000
2003/11/28 96 96 90 94 33,000
2003/11/27 90 97 90 97 43,000
2003/11/26 89 94 87 94 31,000
2003/11/25 90 90 86 86 37,000
2003/11/21 86 88 84 84 89,000
2003/11/20 78 86 78 86 47,000
2003/11/19 80 80 76 80 127,000
2003/11/18 79 85 75 80 203,000
2003/11/17 99 99 89 89 77,000
2003/11/14 112 112 98 98 138,000
2003/11/13 106 111 103 103 43,000
2003/11/12 103 106 103 103 93,000
2003/11/11 115 115 105 108 161,000
2003/11/10 121 121 116 116 25,000
2003/11/07 119 121 117 118 41,000
2003/11/06 122 127 122 122 69,000
2003/11/05 127 127 120 120 62,000
2003/11/04 124 128 124 128 173,000
2003/10/31 117 126 117 124 288,000
2003/10/30 112 115 112 114 45,000
2003/10/29 115 115 112 112 43,000
2003/10/28 115 116 113 114 35,000
2003/10/27 114 114 111 113 135,000
2003/10/24 115 118 115 116 37,000
2003/10/23 119 119 115 116 77,000
2003/10/22 122 122 119 120 57,000
2003/10/21 127 127 121 121 126,000
2003/10/20 120 124 120 122 29,000
2003/10/17 122 123 119 120 48,000
2003/10/16 118 122 118 121 58,000
2003/10/15 122 123 118 123 95,000
2003/10/14 123 123 120 120 50,000
2003/10/10 126 126 121 123 39,000
2003/10/09 125 125 120 122 40,000
2003/10/08 127 127 125 125 36,000
2003/10/07 130 130 124 129 170,000
2003/10/06 118 132 117 131 312,000
2003/10/03 118 119 116 119 43,000
2003/10/02 116 118 115 118 91,000
2003/10/01 114 117 113 116 129,000
2003/09/30 119 121 116 117 55,000
2003/09/29 116 119 114 119 53,000
2003/09/26 115 120 113 119 83,000
2003/09/25 121 123 120 120 89,000
2003/09/24 120 125 120 121 97,000
2003/09/22 127 127 121 122 111,000
2003/09/19 126 126 123 124 108,000
2003/09/18 126 127 125 126 78,000
2003/09/17 129 130 126 126 62,000
2003/09/16 126 130 126 130 43,000
2003/09/12 128 128 125 125 72,000
2003/09/11 129 130 128 128 50,000
2003/09/10 122 130 122 130 115,000
2003/09/09 133 134 132 132 72,000
2003/09/08 132 135 132 132 37,000
2003/09/05 134 135 132 135 49,000
2003/09/04 133 136 133 136 75,000
2003/09/03 130 135 128 135 97,000
2003/09/02 133 134 130 131 150,000
2003/09/01 135 136 132 132 77,000
2003/08/29 135 135 133 133 43,000
2003/08/28 135 138 133 134 66,000
2003/08/27 138 138 133 135 138,000
2003/08/26 137 137 132 135 93,000
2003/08/25 140 140 132 136 49,000
2003/08/22 141 144 140 140 80,000
2003/08/21 148 148 142 143 156,000
2003/08/20 140 149 138 144 289,000
2003/08/19 143 143 135 136 117,000
2003/08/18 138 143 135 141 165,000
2003/08/15 134 138 133 138 110,000
2003/08/14 133 135 130 133 47,000
2003/08/13 133 133 128 131 77,000
2003/08/12 129 135 128 128 99,000
2003/08/11 125 125 121 125 123,000
2003/08/08 130 130 125 126 88,000
2003/08/07 132 135 127 131 119,000
2003/08/06 130 133 127 132 126,000
2003/08/05 136 136 129 131 89,000
2003/08/04 137 140 136 139 106,000
2003/08/01 138 141 136 141 63,000
2003/07/31 139 139 132 137 131,000
2003/07/30 141 142 138 140 160,000
2003/07/29 144 144 139 142 123,000
2003/07/28 144 146 137 144 195,000
2003/07/25 146 149 143 146 305,000
2003/07/24 130 153 130 151 842,000
2003/07/23 123 130 123 126 77,000
2003/07/22 126 127 123 124 45,000
2003/07/18 113 128 113 128 397,000
2003/07/17 130 130 120 120 423,000
2003/07/16 148 148 134 138 412,000
2003/07/15 151 157 150 150 254,000
2003/07/14 155 161 150 151 397,000
2003/07/11 148 160 146 155 647,000
2003/07/10 159 172 151 153 3,261,000
2003/07/09 126 129 121 129 512,000
2003/07/08 136 136 125 126 611,000
2003/07/07 117 141 116 137 2,236,000
2003/07/04 107 117 105 115 147,000
2003/07/03 119 119 109 111 249,000
2003/07/02 118 120 114 114 310,000
2003/07/01 121 123 118 119 625,000
2003/06/30 112 123 110 119 1,343,000
2003/06/27 109 109 105 105 313,000
2003/06/26 110 112 105 110 903,000
2003/06/25 99 115 99 113 4,033,000
2003/06/24 91 91 90 90 203,000
2003/06/23 91 91 89 89 186,000
2003/06/20 89 91 88 91 171,000
2003/06/19 92 93 89 89 156,000
2003/06/18 93 93 90 90 200,000
2003/06/17 91 95 90 92 284,000
2003/06/16 93 93 87 91 319,000
2003/06/13 96 96 93 93 443,000
2003/06/12 89 97 88 96 949,000
2003/06/11 88 89 87 89 261,000
2003/06/10 89 89 86 87 193,000
2003/06/09 86 90 86 88 241,000
2003/06/06 90 91 86 86 314,000
2003/06/05 83 91 82 89 649,000
2003/06/04 80 81 79 80 99,000
2003/06/03 81 82 79 80 89,000
2003/06/02 81 82 80 81 160,000
2003/05/30 83 83 80 81 181,000
2003/05/29 83 83 81 82 162,000
2003/05/28 81 85 80 84 350,000
2003/05/27 78 82 78 80 153,000
2003/05/26 82 82 77 79 207,000
2003/05/23 81 84 77 84 322,000
2003/05/22 82 84 77 78 341,000
2003/05/21 86 86 83 84 309,000
2003/05/20 82 85 78 83 519,000
2003/05/19 97 101 76 77 3,755,000
2003/05/16 73 87 68 87 3,947,000
2003/05/15 59 59 57 57 19,000
2003/05/14 56 58 56 58 39,000
2003/05/13 62 63 56 56 180,000
2003/05/12 57 63 55 62 261,000
2003/05/09 52 54 51 54 35,000
2003/05/08 52 54 52 52 29,000
2003/05/07 54 54 52 52 29,000
2003/05/06 55 55 54 54 26,000
2003/05/02 54 55 53 54 28,000
2003/05/01 55 55 52 52 22,000
2003/04/30 55 55 52 55 45,000
2003/04/28 57 57 52 56 35,000
2003/04/25 57 58 53 58 29,000
2003/04/24 58 59 55 57 56,000
2003/04/23 59 59 56 58 65,000
2003/04/22 62 62 56 57 271,000
2003/04/21 55 61 55 60 197,000
2003/04/18 52 54 52 53 61,000
2003/04/17 52 52 51 52 36,000
2003/04/16 50 52 50 50 39,000
2003/04/15 50 51 50 50 24,000
2003/04/14 54 54 50 51 54,000
2003/04/11 51 53 50 53 44,000
2003/04/10 52 53 52 52 27,000
2003/04/09 54 54 52 52 24,000
2003/04/08 52 52 50 52 46,000
2003/04/07 53 54 52 52 70,000
2003/04/04 52 55 50 51 221,000
2003/04/03 47 51 46 51 177,000
2003/04/02 47 47 46 46 35,000
2003/04/01 47 47 46 46 39,000
2003/03/31 46 47 46 47 43,000
2003/03/28 46 48 46 48 33,000
2003/03/27 46 47 45 47 43,000
2003/03/26 45 46 45 46 18,000
2003/03/25 46 46 45 46 30,000
2003/03/24 49 49 43 46 78,000
2003/03/20 46 47 44 47 51,000
2003/03/19 44 46 44 46 5,000
2003/03/18 45 46 43 46 25,000
2003/03/17 46 47 40 47 11,000
2003/03/14 47 47 47 47 3,000
2003/03/13 47 47 47 47 7,000
2003/03/12 44 47 44 47 13,000
2003/03/11 42 47 41 46 67,000
2003/03/10 48 48 47 47 8,000
2003/03/07 50 50 47 48 44,000
2003/03/06 50 51 49 50 67,000
2003/03/05 51 52 50 51 75,000
2003/03/04 49 52 48 52 98,000
2003/03/03 50 50 47 49 49,000
2003/02/28 48 50 48 50 64,000
2003/02/27 50 50 46 48 76,000
2003/02/26 50 52 49 52 16,000
2003/02/25 51 55 49 53 31,000
2003/02/24 54 54 51 51 48,000
2003/02/21 56 56 54 54 89,000
2003/02/20 54 55 54 55 57,000
2003/02/19 54 56 54 55 72,000
2003/02/18 55 55 52 55 128,000
2003/02/17 57 58 55 55 100,000
2003/02/14 55 57 52 56 85,000
2003/02/13 55 59 54 57 233,000
2003/02/12 52 55 50 54 94,000
2003/02/10 51 52 51 52 32,000
2003/02/07 50 52 50 51 65,000
2003/02/06 47 54 47 49 162,000
2003/02/05 45 46 45 46 43,000
2003/02/04 45 48 44 45 53,000
2003/02/03 45 45 44 45 14,000
2003/01/31 45 45 45 45 20,000
2003/01/30 45 45 44 45 17,000
2003/01/29 45 45 45 45 12,000
2003/01/28 45 45 44 45 25,000
2003/01/27 47 47 44 45 30,000
2003/01/24 47 48 47 48 11,000
2003/01/23 49 49 47 47 44,000
2003/01/22 49 51 48 49 39,000
2003/01/21 50 50 47 49 65,000
2003/01/20 50 50 48 48 55,000
2003/01/17 43 47 43 47 74,000
2003/01/16 43 46 43 43 83,000
2003/01/15 44 44 42 43 24,000
2003/01/14 41 44 40 43 75,000
2003/01/10 40 41 40 41 23,000
2003/01/09 40 40 40 40 5,000
2003/01/08 40 41 40 41 8,000
2003/01/07 41 41 40 40 13,000
2003/01/06 41 41 39 39 16,000

このページの先頭へ