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
2010/12/30 91 91 89 90 38,000
2010/12/29 90 91 89 91 25,000
2010/12/28 90 91 89 90 33,000
2010/12/27 90 90 90 90 21,000
2010/12/24 92 92 88 92 90,000
2010/12/22 93 94 92 92 38,000
2010/12/21 93 93 92 93 35,000
2010/12/20 92 94 92 93 72,000
2010/12/17 94 95 92 93 81,000
2010/12/16 94 96 94 95 54,000
2010/12/15 94 95 93 95 71,000
2010/12/14 93 95 93 94 57,000
2010/12/13 91 93 91 93 67,000
2010/12/10 92 92 91 91 31,000
2010/12/09 94 94 92 93 48,000
2010/12/08 91 93 91 93 173,000
2010/12/07 91 91 89 90 55,000
2010/12/06 87 90 87 90 58,000
2010/12/03 88 88 87 87 19,000
2010/12/02 87 88 86 88 23,000
2010/12/01 86 86 85 86 12,000
2010/11/30 88 88 86 87 22,000
2010/11/29 87 87 86 86 17,000
2010/11/26 87 87 85 86 39,000
2010/11/25 84 87 84 86 38,000
2010/11/24 83 85 82 84 111,000
2010/11/22 85 85 83 84 25,000
2010/11/19 82 84 81 84 53,000
2010/11/18 79 82 79 82 39,000
2010/11/17 79 80 79 80 70,000
2010/11/16 80 81 80 80 9,000
2010/11/15 79 80 79 80 4,000
2010/11/12 80 81 79 79 82,000
2010/11/11 80 81 80 80 20,000
2010/11/10 79 80 78 80 24,000
2010/11/09 79 80 77 79 37,000
2010/11/08 79 81 79 79 49,000
2010/11/05 76 78 76 78 44,000
2010/11/04 75 76 75 75 7,000
2010/11/02 75 75 74 75 16,000
2010/11/01 77 77 75 75 31,000
2010/10/29 75 77 75 76 15,000
2010/10/28 77 77 76 76 24,000
2010/10/27 77 77 77 77 19,000
2010/10/26 76 77 76 77 3,000
2010/10/25 77 78 77 78 24,000
2010/10/22 76 77 75 76 48,000
2010/10/21 78 78 76 76 76,000
2010/10/20 76 78 76 78 113,000
2010/10/19 78 79 77 78 58,000
2010/10/18 78 78 76 78 68,000
2010/10/15 79 81 79 79 94,000
2010/10/14 81 82 79 80 83,000
2010/10/13 83 83 82 82 31,000
2010/10/12 84 84 82 83 36,000
2010/10/08 83 84 83 84 43,000
2010/10/07 85 85 84 84 48,000
2010/10/06 83 85 83 85 44,000
2010/10/05 85 85 84 84 3,000
2010/10/04 86 86 84 84 43,000
2010/10/01 86 86 86 86 2,000
2010/09/30 88 88 86 87 42,000
2010/09/29 87 88 87 88 7,000
2010/09/28 88 88 86 88 50,000
2010/09/27 88 88 86 88 30,000
2010/09/24 88 88 87 87 24,000
2010/09/22 89 90 88 89 27,000
2010/09/21 91 91 88 89 20,000
2010/09/17 87 89 86 89 96,000
2010/09/16 88 89 86 87 61,000
2010/09/15 88 90 87 88 66,000
2010/09/14 90 90 88 89 27,000
2010/09/13 89 89 89 89 14,000
2010/09/10 87 90 87 89 23,000
2010/09/09 86 88 86 88 14,000
2010/09/08 85 88 85 86 47,000
2010/09/07 87 88 87 88 8,000
2010/09/06 86 88 86 88 8,000
2010/09/03 86 87 86 86 60,000
2010/09/02 86 88 85 88 54,000
2010/09/01 84 86 84 86 13,000
2010/08/31 87 87 85 85 24,000
2010/08/30 88 90 87 89 31,000
2010/08/27 86 88 86 88 16,000
2010/08/26 87 87 85 86 89,000
2010/08/25 87 88 86 86 47,000
2010/08/24 86 90 86 88 31,000
2010/08/23 87 89 87 88 30,000
2010/08/20 88 88 86 86 55,000
2010/08/19 90 90 89 89 22,000
2010/08/18 89 92 87 92 59,000
2010/08/17 88 91 88 89 42,000
2010/08/16 88 89 87 89 27,000
2010/08/13 88 90 88 89 28,000
2010/08/12 89 89 87 89 49,000
2010/08/11 89 90 89 90 42,000
2010/08/10 91 91 91 91 9,000
2010/08/09 90 90 90 90 26,000
2010/08/06 91 92 91 91 17,000
2010/08/05 90 92 90 92 12,000
2010/08/04 90 92 89 90 44,000
2010/08/03 90 91 90 91 22,000
2010/08/02 90 90 89 89 10,000
2010/07/30 91 91 90 90 18,000
2010/07/29 92 92 91 91 22,000
2010/07/28 92 93 92 93 31,000
2010/07/27 92 92 92 92 9,000
2010/07/26 90 93 90 92 71,000
2010/07/23 89 91 89 91 58,000
2010/07/22 89 91 87 88 154,000
2010/07/21 92 94 92 94 49,000
2010/07/20 88 90 88 90 102,000
2010/07/16 92 94 92 92 33,000
2010/07/15 96 96 93 93 38,000
2010/07/14 95 96 95 96 58,000
2010/07/13 94 95 94 94 8,000
2010/07/12 94 95 94 95 29,000
2010/07/09 95 96 94 95 97,000
2010/07/08 94 95 94 95 19,000
2010/07/07 93 94 93 93 42,000
2010/07/06 94 94 93 94 42,000
2010/07/05 93 95 92 94 54,000
2010/07/02 90 95 90 93 172,000
2010/07/01 96 96 93 95 127,000
2010/06/30 94 96 92 96 128,000
2010/06/29 99 99 85 94 225,000
2010/06/28 100 100 99 99 49,000
2010/06/25 101 102 100 100 83,000
2010/06/24 101 103 101 101 41,000
2010/06/23 103 103 101 101 87,000
2010/06/22 105 105 103 103 51,000
2010/06/21 105 105 104 105 23,000
2010/06/18 104 104 103 103 50,000
2010/06/17 105 105 104 104 21,000
2010/06/16 105 106 104 105 73,000
2010/06/15 102 105 102 103 60,000
2010/06/14 102 102 102 102 30,000
2010/06/11 101 101 100 100 90,000
2010/06/10 98 101 98 101 77,000
2010/06/09 101 101 99 99 51,000
2010/06/08 98 101 98 101 101,000
2010/06/07 102 102 100 100 48,000
2010/06/04 102 104 102 104 43,000
2010/06/03 101 103 101 103 62,000
2010/06/02 101 102 100 100 47,000
2010/06/01 103 103 101 101 34,000
2010/05/31 101 102 100 102 67,000
2010/05/28 102 103 101 101 65,000
2010/05/27 99 100 98 99 93,000
2010/05/26 100 100 99 99 69,000
2010/05/25 100 102 98 99 148,000
2010/05/24 101 104 100 100 124,000
2010/05/21 100 101 99 101 118,000
2010/05/20 105 105 102 102 50,000
2010/05/19 106 107 103 104 151,000
2010/05/18 108 109 107 108 87,000
2010/05/17 110 113 108 108 130,000
2010/05/14 113 113 111 113 74,000
2010/05/13 112 113 111 113 26,000
2010/05/12 110 112 110 111 34,000
2010/05/11 114 114 111 112 99,000
2010/05/10 109 112 109 112 126,000
2010/05/07 106 114 106 111 231,000
2010/05/06 112 115 112 115 191,000
2010/04/30 116 116 115 116 114,000
2010/04/28 115 115 113 115 241,000
2010/04/27 117 117 116 117 150,000
2010/04/26 117 118 117 117 136,000
2010/04/23 116 117 116 116 49,000
2010/04/22 117 118 115 116 167,000
2010/04/21 117 119 116 117 546,000
2010/04/20 118 126 118 123 881,000
2010/04/19 116 117 115 117 244,000
2010/04/16 122 122 119 120 204,000
2010/04/15 120 122 120 121 156,000
2010/04/14 122 122 118 120 153,000
2010/04/13 123 123 120 121 165,000
2010/04/12 121 123 120 123 313,000
2010/04/09 119 119 117 119 117,000
2010/04/08 117 119 116 119 170,000
2010/04/07 116 119 116 117 120,000
2010/04/06 118 118 115 117 124,000
2010/04/05 119 120 117 117 115,000
2010/04/02 116 118 115 118 200,000
2010/04/01 116 116 113 115 194,000
2010/03/31 117 118 116 116 137,000
2010/03/30 115 116 114 116 121,000
2010/03/29 114 116 114 114 80,000
2010/03/26 114 117 114 116 175,000
2010/03/25 117 117 113 113 157,000
2010/03/24 118 119 116 116 133,000
2010/03/23 120 120 117 117 256,000
2010/03/19 116 120 115 119 645,000
2010/03/18 114 116 112 116 282,000
2010/03/17 112 114 111 113 131,000
2010/03/16 110 112 110 112 74,000
2010/03/15 110 111 109 110 99,000
2010/03/12 109 110 109 109 69,000
2010/03/11 111 111 108 109 102,000
2010/03/10 109 110 108 110 23,000
2010/03/09 110 110 109 109 55,000
2010/03/08 110 111 108 111 102,000
2010/03/05 108 109 107 109 72,000
2010/03/04 108 109 107 107 125,000
2010/03/03 106 109 106 108 79,000
2010/03/02 107 107 105 105 68,000
2010/03/01 105 108 105 107 62,000
2010/02/26 104 106 104 105 192,000
2010/02/25 108 109 105 106 96,000
2010/02/24 108 109 107 107 157,000
2010/02/23 108 110 107 110 60,000
2010/02/22 107 108 105 107 63,000
2010/02/19 107 107 104 104 182,000
2010/02/18 104 106 103 106 147,000
2010/02/17 103 104 102 104 53,000
2010/02/16 102 102 101 102 86,000
2010/02/15 104 104 101 102 140,000
2010/02/12 104 105 103 104 32,000
2010/02/10 106 106 103 103 82,000
2010/02/09 104 105 101 105 84,000
2010/02/08 107 108 104 104 52,000
2010/02/05 107 110 106 106 75,000
2010/02/04 113 113 111 112 16,000
2010/02/03 112 112 109 112 76,000
2010/02/02 107 112 105 111 139,000
2010/02/01 106 107 105 107 103,000
2010/01/29 111 111 107 108 137,000
2010/01/28 112 115 112 112 82,000
2010/01/27 114 114 111 112 77,000
2010/01/26 117 117 113 113 68,000
2010/01/25 113 116 113 116 85,000
2010/01/22 115 118 115 116 489,000
2010/01/21 119 125 118 125 396,000
2010/01/20 118 120 117 120 134,000
2010/01/19 118 119 115 118 117,000
2010/01/18 117 119 117 118 59,000
2010/01/15 119 122 117 119 343,000
2010/01/14 115 116 114 116 92,000
2010/01/13 115 115 114 115 65,000
2010/01/12 117 117 114 114 87,000
2010/01/08 115 117 114 117 70,000
2010/01/07 118 119 114 114 141,000
2010/01/06 115 118 113 118 233,000
2010/01/05 111 119 108 115 1,193,000
2010/01/04 104 112 104 111 211,000

このページの先頭へ