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

中日本鋳工(6439)の株価時系列情報

中日本鋳工(6439)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
1990/12/27 491 491 490 490 4,000
1990/12/26 493 493 490 493 7,000
1990/12/25 492 498 492 498 5,000
1990/12/21 500 500 490 490 7,000
1990/12/20 505 510 500 510 8,000
1990/12/19 515 515 515 515 2,000
1990/12/18 510 510 510 510 3,000
1990/12/17 520 520 510 510 6,000
1990/12/14 523 523 515 515 3,000
1990/12/13 520 520 509 510 10,000
1990/12/12 510 520 510 520 2,000
1990/12/11 520 520 520 520 1,000
1990/12/10 520 520 520 520 7,000
1990/12/07 480 500 480 500 10,000
1990/12/06 485 485 475 480 13,000
1990/12/05 485 485 470 470 7,000
1990/12/04 495 495 490 490 4,000
1990/12/03 505 505 500 500 6,000
1990/11/30 490 500 490 500 2,000
1990/11/29 500 500 500 500 7,000
1990/11/28 501 501 501 501 2,000
1990/11/27 517 517 500 500 16,000
1990/11/26 510 520 510 517 6,000
1990/11/22 500 520 500 520 8,000
1990/11/21 520 520 500 500 7,000
1990/11/20 520 520 520 520 1,000
1990/11/19 534 534 525 525 4,000
1990/11/16 550 550 544 544 2,000
1990/11/15 550 550 545 550 5,000
1990/11/14 549 550 543 543 9,000
1990/11/13 559 559 550 550 5,000
1990/11/08 545 545 539 539 2,000
1990/11/07 555 555 555 555 2,000
1990/11/06 570 570 570 570 8,000
1990/11/05 576 576 570 570 3,000
1990/11/02 564 564 564 564 2,000
1990/11/01 585 585 570 570 6,000
1990/10/31 599 599 585 585 8,000
1990/10/30 605 610 600 600 9,000
1990/10/29 610 610 600 605 8,000
1990/10/26 621 621 605 605 28,000
1990/10/25 605 615 605 615 28,000
1990/10/24 589 590 585 590 31,000
1990/10/23 565 581 565 580 35,000
1990/10/22 540 560 540 550 44,000
1990/10/19 508 525 508 525 39,000
1990/10/18 515 517 500 505 59,000
1990/10/17 514 515 512 515 29,000
1990/10/16 515 515 510 512 33,000
1990/10/15 520 523 520 520 22,000
1990/10/12 518 520 518 520 4,000
1990/10/11 535 535 521 526 16,000
1990/10/09 521 530 521 530 11,000
1990/10/08 518 523 518 520 12,000
1990/10/05 517 520 517 518 6,000
1990/10/04 525 527 525 527 4,000
1990/10/03 539 540 525 530 12,000
1990/10/02 540 545 535 545 10,000
1990/09/28 599 599 570 575 8,000
1990/09/26 620 620 610 610 5,000
1990/09/25 620 620 620 620 4,000
1990/09/21 625 625 620 620 8,000
1990/09/20 620 620 620 620 7,000
1990/09/19 630 630 620 620 4,000
1990/09/18 635 635 630 630 6,000
1990/09/17 639 640 639 640 4,000
1990/09/14 640 640 639 639 5,000
1990/09/13 640 640 639 639 2,000
1990/09/12 645 645 645 645 1,000
1990/09/11 646 647 646 647 4,000
1990/09/10 645 645 640 640 6,000
1990/09/06 670 670 670 670 5,000
1990/09/05 675 675 675 675 5,000
1990/09/04 675 675 675 675 1,000
1990/09/03 675 675 675 675 13,000
1990/08/31 670 675 670 675 11,000
1990/08/30 675 675 670 671 7,000
1990/08/29 670 670 670 670 6,000
1990/08/28 660 660 655 660 15,000
1990/08/27 660 664 655 655 7,000
1990/08/24 665 665 665 665 7,000
1990/08/20 740 740 740 740 5,000
1990/08/17 745 745 745 745 3,000
1990/08/16 755 755 755 755 1,000
1990/08/15 739 755 739 755 5,000
1990/08/14 740 740 739 739 7,000
1990/08/13 749 749 749 749 1,000
1990/08/10 770 770 765 770 6,000
1990/08/09 790 790 780 780 4,000
1990/08/08 790 790 785 785 9,000
1990/08/03 840 840 825 825 4,000
1990/08/02 845 845 840 840 10,000
1990/08/01 839 841 839 841 19,000
1990/07/31 830 839 830 839 8,000
1990/07/30 845 845 845 845 1,000
1990/07/27 860 860 845 845 15,000
1990/07/26 861 861 861 861 1,000
1990/07/25 865 865 860 861 4,000
1990/07/23 880 880 880 880 10,000
1990/07/20 880 893 880 888 4,000
1990/07/19 890 890 880 880 5,000
1990/07/18 901 901 890 890 17,000
1990/07/17 910 910 891 891 8,000
1990/07/16 918 919 916 919 13,000
1990/07/13 925 926 920 920 16,000
1990/07/12 947 949 925 925 34,000
1990/07/11 929 949 910 949 97,000
1990/07/10 921 930 920 930 78,000
1990/07/09 920 930 910 910 128,000
1990/07/06 880 920 880 910 88,000
1990/07/05 857 860 840 850 30,000
1990/07/04 850 850 850 850 21,000
1990/07/03 840 850 840 850 16,000
1990/06/29 802 818 802 817 8,000
1990/06/28 795 805 795 800 12,000
1990/06/27 795 795 790 795 12,000
1990/06/26 800 800 790 790 5,000
1990/06/25 826 826 825 825 6,000
1990/06/22 825 830 825 825 5,000
1990/06/19 865 865 860 860 16,000
1990/06/18 850 860 850 860 29,000
1990/06/15 815 845 815 845 24,000
1990/06/14 810 810 805 805 7,000
1990/06/13 800 800 800 800 6,000
1990/06/11 790 790 790 790 5,000
1990/06/08 790 800 790 790 14,000
1990/06/07 800 800 790 790 14,000
1990/06/06 800 800 790 795 21,000
1990/06/05 796 800 796 800 5,000
1990/06/04 785 790 785 790 4,000
1990/06/01 785 790 780 780 21,000
1990/05/31 775 785 770 770 5,000
1990/05/29 775 775 775 775 4,000
1990/05/28 795 795 795 795 4,000
1990/05/25 790 790 790 790 3,000
1990/05/24 800 800 800 800 5,000
1990/05/23 806 806 800 800 3,000
1990/05/22 800 810 800 810 9,000
1990/05/21 785 800 785 800 4,000
1990/05/17 818 818 800 800 6,000
1990/05/16 819 820 819 820 3,000
1990/05/15 820 820 820 820 3,000
1990/05/14 820 820 810 810 4,000
1990/05/11 768 811 768 810 16,000
1990/05/10 768 768 760 761 3,000
1990/05/09 754 754 754 754 6,000
1990/05/08 710 729 710 729 8,000
1990/05/07 695 710 695 710 3,000
1990/05/02 690 690 690 690 1,000
1990/05/01 680 680 675 675 10,000
1990/04/27 670 680 670 680 8,000
1990/04/26 700 700 690 690 9,000
1990/04/25 695 700 690 690 17,000
1990/04/24 698 698 690 690 18,000
1990/04/23 695 695 695 695 2,000
1990/04/20 695 695 690 690 10,000
1990/04/19 681 685 680 685 4,000
1990/04/18 685 685 685 685 1,000
1990/04/17 695 695 695 695 2,000
1990/04/16 685 695 685 690 5,000
1990/04/13 690 690 690 690 1,000
1990/04/12 680 680 680 680 3,000
1990/04/11 680 680 679 680 8,000
1990/04/10 701 701 690 690 10,000
1990/04/09 681 693 680 693 18,000
1990/04/06 680 680 680 680 14,000
1990/04/04 750 750 750 750 5,000
1990/04/02 790 790 790 790 7,000
1990/03/30 805 805 800 800 7,000
1990/03/29 800 800 800 800 7,000
1990/03/28 800 800 790 800 21,000
1990/03/27 795 805 790 805 14,000
1990/03/26 800 815 800 815 6,000
1990/03/23 790 799 790 790 12,000
1990/03/22 820 820 810 810 21,000
1990/03/20 796 820 796 820 35,000
1990/03/16 815 821 815 821 14,000
1990/03/15 832 833 820 821 23,000
1990/03/14 855 855 832 832 50,000
1990/03/13 870 870 865 865 8,000
1990/03/12 870 870 865 870 15,000
1990/03/09 876 876 870 870 9,000
1990/03/08 881 881 876 876 22,000
1990/03/07 885 890 885 885 23,000
1990/03/06 875 885 875 885 13,000
1990/03/05 880 885 880 885 5,000
1990/03/02 888 888 880 880 3,000
1990/03/01 895 900 880 890 10,000
1990/02/28 890 895 881 895 17,000
1990/02/27 875 885 875 880 16,000
1990/02/23 909 909 900 900 10,000
1990/02/22 920 920 910 910 16,000
1990/02/21 940 940 930 930 7,000
1990/02/20 948 948 934 934 9,000
1990/02/19 946 950 938 950 57,000
1990/02/16 939 940 934 935 23,000
1990/02/15 960 960 940 945 18,000
1990/02/14 970 975 960 960 26,000
1990/02/13 980 990 975 980 31,000
1990/02/09 936 1,000 935 1,000 261,000
1990/02/08 920 941 920 930 90,000
1990/02/07 900 920 897 915 47,000
1990/02/06 897 900 895 897 25,000
1990/02/05 901 901 895 895 11,000
1990/02/02 900 900 895 900 27,000
1990/02/01 890 900 885 900 20,000
1990/01/31 890 899 880 899 8,000
1990/01/30 900 900 900 900 18,000
1990/01/29 900 900 900 900 1,000
1990/01/26 899 900 895 900 9,000
1990/01/25 900 900 895 900 5,000
1990/01/24 900 900 890 900 11,000
1990/01/23 900 910 900 900 9,000
1990/01/22 901 906 901 901 5,000
1990/01/19 920 920 900 900 14,000
1990/01/18 920 920 900 915 13,000
1990/01/17 890 920 890 920 57,000
1990/01/16 905 910 891 891 24,000
1990/01/12 913 915 907 907 43,000
1990/01/11 918 918 910 910 28,000
1990/01/10 920 930 900 918 40,000
1990/01/09 940 950 924 930 200,000
1990/01/08 900 930 900 930 226,000
1990/01/05 870 899 870 890 121,000
1990/01/04 856 865 856 865 12,000

このページの先頭へ