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
2009/12/30 105 105 102 103 25,000
2009/12/29 104 104 103 104 22,000
2009/12/28 103 105 102 105 65,000
2009/12/25 103 104 101 102 133,000
2009/12/24 104 105 102 103 52,000
2009/12/22 105 105 101 104 39,000
2009/12/21 107 107 100 104 55,000
2009/12/18 106 106 103 105 51,000
2009/12/17 107 108 103 104 50,000
2009/12/16 105 107 105 107 25,000
2009/12/15 103 107 103 105 15,000
2009/12/14 103 105 103 104 21,000
2009/12/11 102 103 99 103 51,000
2009/12/10 105 105 102 102 49,000
2009/12/09 106 107 105 106 10,000
2009/12/08 107 108 106 108 43,000
2009/12/07 108 111 107 109 39,000
2009/12/04 108 108 105 107 57,000
2009/12/03 107 109 106 107 71,000
2009/12/02 106 108 104 106 82,000
2009/12/01 101 105 100 105 50,000
2009/11/30 100 101 98 100 36,000
2009/11/27 100 100 96 97 81,000
2009/11/26 97 101 96 101 82,000
2009/11/25 97 98 97 98 32,000
2009/11/24 103 103 99 99 31,000
2009/11/20 96 102 95 102 100,000
2009/11/19 94 97 93 97 144,000
2009/11/18 97 99 95 97 132,000
2009/11/17 102 102 96 100 155,000
2009/11/16 105 106 100 102 160,000
2009/11/13 105 106 105 106 39,000
2009/11/12 108 108 107 108 62,000
2009/11/11 112 112 108 108 50,000
2009/11/10 113 113 110 111 101,000
2009/11/09 114 114 111 112 24,000
2009/11/06 114 114 113 114 34,000
2009/11/05 115 116 113 113 50,000
2009/11/04 112 114 112 113 62,000
2009/11/02 109 112 109 111 60,000
2009/10/30 113 114 112 113 98,000
2009/10/29 109 112 108 112 137,000
2009/10/28 114 115 111 113 190,000
2009/10/27 119 120 115 117 92,000
2009/10/26 120 122 118 121 56,000
2009/10/23 127 127 122 123 145,000
2009/10/22 124 126 123 126 112,000
2009/10/21 120 128 120 128 113,000
2009/10/20 126 127 122 122 80,000
2009/10/19 124 126 119 126 80,000
2009/10/16 128 131 124 124 164,000
2009/10/15 121 133 121 128 373,000
2009/10/14 119 119 116 119 59,000
2009/10/13 120 120 119 119 48,000
2009/10/09 112 120 112 118 131,000
2009/10/08 112 113 111 111 77,000
2009/10/07 109 114 109 114 98,000
2009/10/06 112 112 108 110 117,000
2009/10/05 108 109 107 107 65,000
2009/10/02 107 110 105 109 223,000
2009/10/01 114 114 108 108 334,000
2009/09/30 119 119 115 119 176,000
2009/09/29 127 128 119 120 100,000
2009/09/28 129 130 117 130 219,000
2009/09/25 132 132 128 132 63,000
2009/09/24 132 134 130 133 64,000
2009/09/18 135 135 127 131 120,000
2009/09/17 134 137 133 135 51,000
2009/09/16 142 142 133 134 156,000
2009/09/15 137 139 135 137 69,000
2009/09/14 139 139 136 137 127,000
2009/09/11 147 147 141 141 622,000
2009/09/10 140 147 139 147 302,000
2009/09/09 137 139 135 139 109,000
2009/09/08 140 140 137 137 63,000
2009/09/07 138 143 138 141 70,000
2009/09/04 135 139 134 138 67,000
2009/09/03 141 141 133 136 215,000
2009/09/02 142 144 141 142 152,000
2009/09/01 146 148 143 146 160,000
2009/08/31 155 156 144 146 874,000
2009/08/28 151 153 145 152 599,000
2009/08/27 149 155 147 150 1,142,000
2009/08/26 142 150 141 150 821,000
2009/08/25 140 144 138 141 208,000
2009/08/24 137 140 134 140 193,000
2009/08/21 138 138 133 135 308,000
2009/08/20 142 143 136 140 685,000
2009/08/19 142 152 138 142 2,309,000
2009/08/18 132 142 131 139 877,000
2009/08/17 135 138 132 137 1,074,000
2009/08/14 129 135 127 133 444,000
2009/08/13 131 131 127 129 393,000
2009/08/12 122 132 119 130 1,086,000
2009/08/11 113 123 113 121 446,000
2009/08/10 113 114 112 113 47,000
2009/08/07 112 112 111 112 28,000
2009/08/06 113 113 111 113 29,000
2009/08/05 114 114 113 113 12,000
2009/08/04 113 114 112 112 55,000
2009/08/03 111 112 111 112 19,000
2009/07/31 111 112 110 112 44,000
2009/07/30 111 112 110 110 43,000
2009/07/29 112 114 110 112 108,000
2009/07/28 113 116 113 113 28,000
2009/07/27 116 116 114 115 40,000
2009/07/24 118 118 115 115 76,000
2009/07/23 115 116 113 115 133,000
2009/07/22 115 120 114 120 109,000
2009/07/21 119 119 113 115 60,000
2009/07/17 112 114 111 114 40,000
2009/07/16 116 116 111 114 48,000
2009/07/15 112 114 110 113 50,000
2009/07/14 112 117 108 108 152,000
2009/07/13 110 112 102 103 123,000
2009/07/10 116 123 115 115 50,000
2009/07/09 117 118 115 115 55,000
2009/07/08 121 121 117 117 143,000
2009/07/07 125 126 123 123 97,000
2009/07/06 127 127 125 126 55,000
2009/07/03 124 128 124 125 134,000
2009/07/02 127 130 125 126 203,000
2009/07/01 129 130 126 126 170,000
2009/06/30 130 131 128 129 82,000
2009/06/29 126 133 124 130 467,000
2009/06/26 125 125 123 125 40,000
2009/06/25 119 123 119 123 87,000
2009/06/24 125 126 118 119 156,000
2009/06/23 125 125 122 123 100,000
2009/06/22 125 129 125 129 79,000
2009/06/19 125 127 124 125 77,000
2009/06/18 125 126 123 123 99,000
2009/06/17 119 128 119 126 141,000
2009/06/16 128 129 122 122 269,000
2009/06/15 135 135 130 131 175,000
2009/06/12 136 137 132 135 422,000
2009/06/11 137 138 131 132 1,174,000
2009/06/10 120 125 118 122 280,000
2009/06/09 120 121 117 118 246,000
2009/06/08 124 125 121 121 799,000
2009/06/05 111 117 111 117 384,000
2009/06/04 111 113 109 109 116,000
2009/06/03 107 112 107 112 191,000
2009/06/02 111 112 107 107 214,000
2009/06/01 112 112 110 110 247,000
2009/05/29 108 111 107 110 205,000
2009/05/28 106 108 105 107 74,000
2009/05/27 108 110 107 107 181,000
2009/05/26 106 106 104 106 170,000
2009/05/25 101 104 101 104 96,000
2009/05/22 101 101 99 100 47,000
2009/05/21 100 102 100 101 52,000
2009/05/20 100 100 99 100 31,000
2009/05/19 99 100 98 100 47,000
2009/05/18 100 100 97 97 49,000
2009/05/15 100 101 99 100 34,000
2009/05/14 100 100 98 99 39,000
2009/05/13 102 102 99 101 73,000
2009/05/12 101 102 101 101 60,000
2009/05/11 103 103 102 102 54,000
2009/05/08 102 103 100 102 70,000
2009/05/07 104 104 101 103 79,000
2009/05/01 97 100 96 100 53,000
2009/04/30 96 99 96 97 92,000
2009/04/28 101 101 94 94 175,000
2009/04/27 104 104 102 102 56,000
2009/04/24 106 107 103 105 88,000
2009/04/23 105 106 102 105 298,000
2009/04/22 113 115 106 107 283,000
2009/04/21 113 115 110 113 198,000
2009/04/20 115 119 112 116 397,000
2009/04/17 106 111 104 111 474,000
2009/04/16 100 107 100 103 477,000
2009/04/15 98 100 98 99 75,000
2009/04/14 102 102 98 100 100,000
2009/04/13 102 103 100 102 113,000
2009/04/10 105 106 96 101 259,000
2009/04/09 102 103 99 103 106,000
2009/04/08 102 102 98 99 85,000
2009/04/07 98 104 97 104 140,000
2009/04/06 95 99 95 97 107,000
2009/04/03 98 98 92 94 70,000
2009/04/02 93 96 93 96 50,000
2009/04/01 91 93 90 93 14,000
2009/03/31 90 91 90 90 22,000
2009/03/30 93 95 90 91 39,000
2009/03/27 93 98 93 94 112,000
2009/03/26 94 94 92 93 29,000
2009/03/25 93 94 92 94 39,000
2009/03/24 95 95 92 92 59,000
2009/03/23 89 92 88 92 52,000
2009/03/19 90 90 87 87 43,000
2009/03/18 93 93 89 89 74,000
2009/03/17 87 94 86 88 171,000
2009/03/16 85 87 85 86 22,000
2009/03/13 84 85 83 84 46,000
2009/03/12 82 83 81 83 26,000
2009/03/11 83 84 82 84 75,000
2009/03/10 81 82 80 81 40,000
2009/03/09 81 81 78 81 35,000
2009/03/06 81 83 79 80 42,000
2009/03/05 83 84 82 84 33,000
2009/03/04 78 81 78 81 26,000
2009/03/03 76 80 75 78 74,000
2009/03/02 83 84 76 78 123,000
2009/02/27 82 83 81 83 35,000
2009/02/26 83 83 80 82 58,000
2009/02/25 82 83 80 83 46,000
2009/02/24 75 79 75 78 85,000
2009/02/23 84 84 75 78 236,000
2009/02/20 86 86 80 84 92,000
2009/02/19 85 87 85 87 30,000
2009/02/18 85 85 80 85 70,000
2009/02/17 91 91 88 88 75,000
2009/02/16 91 92 90 92 98,000
2009/02/13 94 94 93 93 39,000
2009/02/12 95 98 94 94 38,000
2009/02/10 96 97 95 97 48,000
2009/02/09 100 100 94 94 97,000
2009/02/06 97 102 96 97 111,000
2009/02/05 93 95 92 94 65,000
2009/02/04 93 96 93 96 80,000
2009/02/03 93 95 91 91 60,000
2009/02/02 96 96 94 95 83,000
2009/01/30 100 101 99 99 105,000
2009/01/29 107 107 100 104 130,000
2009/01/28 101 105 100 104 129,000
2009/01/27 98 101 97 101 157,000
2009/01/26 103 104 95 97 260,000
2009/01/23 110 110 104 107 482,000
2009/01/22 120 121 116 118 202,000
2009/01/21 118 119 115 118 261,000
2009/01/20 119 121 118 120 108,000
2009/01/19 123 124 119 122 150,000
2009/01/16 118 120 116 120 128,000
2009/01/15 114 118 114 117 140,000
2009/01/14 116 119 116 119 62,000
2009/01/13 116 118 115 116 148,000
2009/01/09 120 123 119 120 156,000
2009/01/08 122 122 118 119 126,000
2009/01/07 125 128 124 124 216,000
2009/01/06 129 130 123 126 301,000
2009/01/05 132 133 127 129 269,000

このページの先頭へ