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
2004/12/30 124 124 123 124 25,000
2004/12/29 124 125 124 124 50,000
2004/12/28 122 124 121 123 175,000
2004/12/27 124 124 121 122 92,000
2004/12/24 127 127 122 123 132,000
2004/12/22 120 124 119 124 84,000
2004/12/21 121 121 119 120 61,000
2004/12/20 120 121 119 121 51,000
2004/12/17 122 122 119 119 127,000
2004/12/16 119 124 119 121 118,000
2004/12/15 117 121 117 119 50,000
2004/12/14 118 120 116 116 94,000
2004/12/13 120 121 117 118 84,000
2004/12/10 122 123 120 121 64,000
2004/12/09 122 124 122 122 71,000
2004/12/08 126 126 124 126 51,000
2004/12/07 130 130 127 128 79,000
2004/12/06 128 131 127 129 101,000
2004/12/03 129 130 126 127 82,000
2004/12/02 130 131 129 131 148,000
2004/12/01 126 128 125 128 66,000
2004/11/30 126 129 125 125 94,000
2004/11/29 126 129 126 127 101,000
2004/11/26 133 133 127 130 439,000
2004/11/25 128 141 128 134 1,688,000
2004/11/24 132 132 125 128 164,000
2004/11/22 126 132 120 130 247,000
2004/11/19 128 134 128 130 1,128,000
2004/11/18 125 127 122 126 362,000
2004/11/17 123 126 122 123 401,000
2004/11/16 117 123 117 123 258,000
2004/11/15 116 117 115 115 37,000
2004/11/12 113 116 112 116 43,000
2004/11/11 115 115 112 112 37,000
2004/11/10 113 113 110 113 113,000
2004/11/09 118 118 116 116 23,000
2004/11/08 120 120 118 119 48,000
2004/11/05 119 120 117 118 124,000
2004/11/04 121 121 116 118 68,000
2004/11/02 120 121 116 118 72,000
2004/11/01 120 121 116 119 98,000
2004/10/29 122 124 118 121 193,000
2004/10/28 116 124 114 124 329,000
2004/10/27 112 114 110 114 40,000
2004/10/26 111 114 106 108 72,000
2004/10/25 112 112 109 112 41,000
2004/10/22 110 114 108 112 104,000
2004/10/21 116 116 110 112 105,000
2004/10/20 117 117 111 116 73,000
2004/10/19 119 119 115 116 30,000
2004/10/18 119 119 116 118 26,000
2004/10/15 114 117 114 117 25,000
2004/10/14 121 121 117 119 156,000
2004/10/13 124 124 122 122 108,000
2004/10/12 125 127 123 123 221,000
2004/10/08 122 125 121 125 69,000
2004/10/07 128 129 122 122 260,000
2004/10/06 122 125 120 124 253,000
2004/10/05 118 121 117 120 125,000
2004/10/04 116 119 115 116 103,000
2004/10/01 111 115 110 114 81,000
2004/09/30 106 110 106 110 29,000
2004/09/29 108 108 106 107 43,000
2004/09/28 109 109 108 108 34,000
2004/09/27 110 110 108 109 32,000
2004/09/24 109 111 106 110 67,000
2004/09/22 117 117 102 114 39,000
2004/09/21 118 118 114 116 27,000
2004/09/17 118 119 117 119 74,000
2004/09/16 120 120 118 120 82,000
2004/09/15 120 124 119 119 153,000
2004/09/14 121 121 119 120 108,000
2004/09/13 120 122 119 120 29,000
2004/09/10 120 122 120 120 7,000
2004/09/09 122 123 121 121 49,000
2004/09/08 122 123 120 121 93,000
2004/09/07 122 123 121 123 24,000
2004/09/06 120 123 120 122 53,000
2004/09/03 122 124 120 122 78,000
2004/09/02 124 124 121 123 64,000
2004/09/01 118 122 117 122 99,000
2004/08/31 116 119 116 119 30,000
2004/08/30 116 118 116 118 35,000
2004/08/27 119 120 116 118 55,000
2004/08/26 117 119 116 119 74,000
2004/08/25 116 116 113 115 31,000
2004/08/24 115 115 114 115 17,000
2004/08/23 117 117 113 115 31,000
2004/08/20 112 113 109 113 37,000
2004/08/19 110 112 110 112 9,000
2004/08/18 110 111 110 111 8,000
2004/08/17 109 110 109 110 15,000
2004/08/16 112 113 108 110 28,000
2004/08/13 111 114 111 114 22,000
2004/08/12 113 115 112 114 19,000
2004/08/11 114 114 110 113 28,000
2004/08/10 109 112 107 109 44,000
2004/08/09 108 110 108 110 37,000
2004/08/06 109 111 107 111 36,000
2004/08/05 112 113 107 112 28,000
2004/08/04 111 113 106 112 61,000
2004/08/03 115 115 111 114 21,000
2004/08/02 117 117 113 116 26,000
2004/07/30 112 116 111 115 31,000
2004/07/29 116 118 110 112 32,000
2004/07/28 114 116 114 116 44,000
2004/07/27 117 117 109 112 134,000
2004/07/26 120 122 111 118 39,000
2004/07/23 124 127 123 123 41,000
2004/07/22 124 124 122 123 38,000
2004/07/21 127 127 120 125 81,000
2004/07/20 126 126 121 122 60,000
2004/07/16 126 127 123 127 46,000
2004/07/15 128 128 125 125 81,000
2004/07/14 134 134 126 130 152,000
2004/07/13 134 134 131 131 89,000
2004/07/12 133 134 132 133 137,000
2004/07/09 130 132 129 131 116,000
2004/07/08 133 135 129 130 169,000
2004/07/07 134 134 129 132 254,000
2004/07/06 124 138 124 135 539,000
2004/07/05 129 130 124 125 59,000
2004/07/02 128 128 125 128 79,000
2004/07/01 132 133 129 129 327,000
2004/06/30 125 130 125 130 291,000
2004/06/29 123 125 123 125 65,000
2004/06/28 123 126 120 123 81,000
2004/06/25 122 123 120 123 62,000
2004/06/24 123 124 122 123 50,000
2004/06/23 125 128 121 122 121,000
2004/06/22 124 128 121 123 112,000
2004/06/21 123 124 122 123 42,000
2004/06/18 121 124 120 122 100,000
2004/06/17 124 124 121 123 64,000
2004/06/16 118 122 118 122 100,000
2004/06/15 120 122 118 120 70,000
2004/06/14 121 123 120 120 114,000
2004/06/11 115 123 115 120 196,000
2004/06/10 112 118 112 116 94,000
2004/06/09 111 113 111 111 43,000
2004/06/08 115 115 110 110 34,000
2004/06/07 108 112 108 112 36,000
2004/06/04 107 111 105 107 41,000
2004/06/03 111 111 109 110 40,000
2004/06/02 111 112 109 110 45,000
2004/06/01 108 110 108 110 20,000
2004/05/31 113 113 108 109 42,000
2004/05/28 113 114 106 112 57,000
2004/05/27 116 116 113 113 28,000
2004/05/26 119 119 114 116 33,000
2004/05/25 117 118 114 114 76,000
2004/05/24 121 122 115 116 198,000
2004/05/21 107 124 105 116 322,000
2004/05/20 108 108 105 105 50,000
2004/05/19 101 105 96 104 141,000
2004/05/18 94 100 71 96 476,000
2004/05/17 107 107 95 104 42,000
2004/05/14 105 108 105 108 42,000
2004/05/13 107 108 105 105 64,000
2004/05/12 104 110 103 110 113,000
2004/05/11 96 107 96 100 221,000
2004/05/10 115 120 106 106 142,000
2004/05/07 121 125 119 124 112,000
2004/05/06 124 125 121 123 154,000
2004/04/30 129 131 125 128 205,000
2004/04/28 133 136 133 134 56,000
2004/04/27 135 135 131 132 140,000
2004/04/26 136 145 135 136 178,000
2004/04/23 138 140 136 140 106,000
2004/04/22 142 144 140 140 353,000
2004/04/21 133 142 133 141 312,000
2004/04/20 136 138 135 138 79,000
2004/04/19 141 142 133 138 199,000
2004/04/16 143 143 139 140 225,000
2004/04/15 145 146 139 139 640,000
2004/04/14 137 141 137 139 292,000
2004/04/13 139 140 136 137 237,000
2004/04/12 136 139 135 137 182,000
2004/04/09 136 136 133 136 284,000
2004/04/08 143 143 139 141 385,000
2004/04/07 136 146 136 143 1,536,000
2004/04/06 134 135 133 135 248,000
2004/04/05 135 136 133 133 202,000
2004/04/02 136 137 132 135 191,000
2004/04/01 135 135 131 134 202,000
2004/03/31 135 135 131 133 204,000
2004/03/30 139 140 133 135 525,000
2004/03/29 131 138 131 137 1,172,000
2004/03/26 129 130 126 129 184,000
2004/03/25 130 130 126 128 231,000
2004/03/24 126 127 123 126 240,000
2004/03/23 124 124 121 122 220,000
2004/03/22 125 125 121 125 245,000
2004/03/19 121 122 119 121 187,000
2004/03/18 133 134 120 122 518,000
2004/03/17 133 134 130 133 736,000
2004/03/16 128 130 126 130 749,000
2004/03/15 114 129 114 125 938,000
2004/03/12 110 113 107 113 119,000
2004/03/11 113 113 111 113 211,000
2004/03/10 106 115 106 114 414,000
2004/03/09 109 110 106 106 156,000
2004/03/08 111 111 108 109 226,000
2004/03/05 110 112 106 107 401,000
2004/03/04 102 108 102 108 281,000
2004/03/03 102 103 100 102 123,000
2004/03/02 103 103 99 101 201,000
2004/03/01 103 105 100 100 182,000
2004/02/27 104 105 102 104 251,000
2004/02/26 98 105 98 104 405,000
2004/02/25 97 97 94 94 26,000
2004/02/24 97 97 95 96 29,000
2004/02/23 97 98 96 96 37,000
2004/02/20 97 99 96 96 20,000
2004/02/19 100 100 97 97 34,000
2004/02/18 96 102 96 100 173,000
2004/02/17 93 95 93 95 61,000
2004/02/16 96 96 93 93 27,000
2004/02/13 96 96 93 96 61,000
2004/02/12 96 97 96 96 44,000
2004/02/10 96 96 96 96 10,000
2004/02/09 98 100 95 100 61,000
2004/02/06 96 99 96 99 11,000
2004/02/05 97 98 96 97 21,000
2004/02/04 100 100 98 98 35,000
2004/02/03 99 100 97 100 61,000
2004/02/02 101 101 98 99 57,000
2004/01/30 100 101 99 99 81,000
2004/01/29 101 102 99 100 77,000
2004/01/28 103 104 100 104 163,000
2004/01/27 109 109 103 105 256,000
2004/01/26 105 110 105 107 470,000
2004/01/23 99 103 97 103 121,000
2004/01/22 100 101 98 98 109,000
2004/01/21 104 104 99 100 84,000
2004/01/20 104 104 100 102 148,000
2004/01/19 104 107 102 104 352,000
2004/01/16 96 104 95 102 491,000
2004/01/15 93 98 93 97 360,000
2004/01/14 93 94 91 91 95,000
2004/01/13 93 95 92 92 103,000
2004/01/09 99 99 91 93 219,000
2004/01/08 83 92 83 90 269,000
2004/01/07 84 85 81 83 72,000
2004/01/06 88 89 85 85 115,000
2004/01/05 86 87 82 84 26,000

このページの先頭へ