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
2002/12/27 38 38 38 38 5,000
2002/12/25 38 38 38 38 5,000
2002/12/24 38 38 37 37 14,000
2002/12/20 36 36 36 36 8,000
2002/12/19 35 38 35 38 4,000
2002/12/18 36 37 35 37 8,000
2002/12/17 36 36 36 36 1,000
2002/12/16 37 38 36 38 31,000
2002/12/13 37 37 37 37 1,000
2002/12/12 37 40 37 37 12,000
2002/12/11 38 38 38 38 2,000
2002/12/10 38 38 38 38 5,000
2002/12/09 36 38 36 38 12,000
2002/12/06 36 38 36 38 2,000
2002/12/05 38 38 38 38 8,000
2002/12/04 37 37 37 37 1,000
2002/12/03 38 38 36 36 10,000
2002/12/02 38 38 38 38 9,000
2002/11/29 39 39 38 38 14,000
2002/11/28 40 40 40 40 1,000
2002/11/27 41 41 40 40 10,000
2002/11/26 44 44 44 44 6,000
2002/11/25 44 44 44 44 11,000
2002/11/21 39 48 39 48 13,000
2002/11/20 39 39 39 39 11,000
2002/11/18 44 44 44 44 1,000
2002/11/15 44 44 44 44 22,000
2002/11/14 45 45 44 44 13,000
2002/11/13 50 50 46 46 14,000
2002/11/12 50 50 50 50 6,000
2002/11/11 46 50 46 50 4,000
2002/11/08 57 57 57 57 6,000
2002/11/07 50 57 50 57 8,000
2002/11/06 50 50 50 50 4,000
2002/11/05 50 50 50 50 3,000
2002/10/31 50 50 50 50 1,000
2002/10/30 50 50 50 50 21,000
2002/10/29 50 50 50 50 2,000
2002/10/28 50 50 50 50 1,000
2002/10/25 55 55 50 50 59,000
2002/10/24 50 50 50 50 1,000
2002/10/23 58 58 58 58 4,000
2002/10/22 50 50 50 50 3,000
2002/10/17 51 51 50 50 7,000
2002/10/11 50 50 50 50 1,000
2002/10/10 50 50 50 50 1,000
2002/10/09 50 51 50 50 10,000
2002/10/08 55 55 50 50 10,000
2002/10/07 50 60 50 60 7,000
2002/10/04 55 55 50 50 9,000
2002/10/03 55 55 55 55 11,000
2002/10/02 55 59 55 59 5,000
2002/09/30 60 60 60 60 2,000
2002/09/25 57 62 57 62 8,000
2002/09/24 57 57 57 57 1,000
2002/09/20 56 58 56 58 5,000
2002/09/19 59 59 59 59 1,000
2002/09/17 59 59 59 59 1,000
2002/09/13 59 59 59 59 3,000
2002/09/12 59 59 59 59 2,000
2002/09/11 60 60 60 60 10,000
2002/09/10 61 61 61 61 6,000
2002/09/09 59 59 59 59 1,000
2002/09/05 59 59 59 59 2,000
2002/09/04 59 59 58 58 9,000
2002/09/02 60 60 59 59 12,000
2002/08/29 60 60 60 60 10,000
2002/08/28 57 57 57 57 5,000
2002/08/27 56 56 56 56 3,000
2002/08/26 56 56 55 55 4,000
2002/08/23 56 56 55 55 5,000
2002/08/22 56 56 56 56 7,000
2002/08/19 62 62 62 62 2,000
2002/08/16 63 63 63 63 3,000
2002/08/13 58 58 58 58 1,000
2002/08/09 58 58 58 58 3,000
2002/08/06 58 58 58 58 2,000
2002/08/05 58 59 58 59 9,000
2002/08/02 59 59 59 59 5,000
2002/08/01 59 59 59 59 4,000
2002/07/30 60 60 60 60 1,000
2002/07/29 60 60 60 60 5,000
2002/07/26 59 59 59 59 3,000
2002/07/25 60 60 60 60 7,000
2002/07/22 56 57 56 57 4,000
2002/07/18 60 60 59 59 6,000
2002/07/17 60 60 60 60 6,000
2002/07/15 60 60 60 60 13,000
2002/07/12 60 60 60 60 2,000
2002/07/10 60 60 60 60 3,000
2002/07/09 55 55 55 55 1,000
2002/07/08 60 60 60 60 6,000
2002/07/05 60 60 60 60 3,000
2002/07/04 60 60 60 60 6,000
2002/07/03 60 60 60 60 8,000
2002/07/02 60 60 60 60 5,000
2002/07/01 62 62 62 62 3,000
2002/06/26 62 62 62 62 12,000
2002/06/25 62 62 62 62 4,000
2002/06/19 61 61 61 61 4,000
2002/06/18 60 60 60 60 2,000
2002/06/11 65 65 65 65 3,000
2002/06/10 65 66 65 66 20,000
2002/06/07 64 65 64 65 27,000
2002/06/06 65 65 65 65 28,000
2002/06/04 65 65 65 65 4,000
2002/06/03 65 65 64 64 16,000
2002/05/31 64 64 64 64 27,000
2002/05/30 64 64 64 64 17,000
2002/05/29 65 65 64 65 12,000
2002/05/28 64 64 64 64 11,000
2002/05/27 64 64 64 64 22,000
2002/05/21 61 65 61 64 46,000
2002/05/20 60 60 60 60 13,000
2002/05/17 61 61 60 60 4,000
2002/05/14 62 62 61 61 15,000
2002/05/10 63 63 62 62 12,000
2002/05/09 62 63 62 63 12,000
2002/05/08 65 65 64 64 8,000
2002/05/02 66 66 66 66 1,000
2002/05/01 60 61 60 61 6,000
2002/04/30 61 61 60 60 7,000
2002/04/26 62 62 62 62 56,000
2002/04/25 65 65 60 60 14,000
2002/04/24 65 65 65 65 1,000
2002/04/23 63 63 63 63 5,000
2002/04/19 63 63 63 63 3,000
2002/04/18 63 63 63 63 5,000
2002/04/17 61 63 60 63 15,000
2002/04/16 71 72 63 63 10,000
2002/04/11 65 65 65 65 4,000
2002/04/10 66 66 66 66 5,000
2002/04/09 66 66 66 66 3,000
2002/04/05 70 70 70 70 1,000
2002/04/02 65 65 65 65 3,000
2002/03/28 66 66 66 66 2,000
2002/03/26 68 68 68 68 1,000
2002/03/25 73 73 73 73 7,000
2002/03/22 67 73 65 73 11,000
2002/03/19 71 71 71 71 2,000
2002/03/15 66 71 66 71 2,000
2002/03/14 65 65 65 65 3,000
2002/03/12 68 73 68 73 4,000
2002/03/08 72 75 70 75 9,000
2002/03/07 67 72 67 72 4,000
2002/03/06 68 68 68 68 3,000
2002/03/04 70 74 70 74 4,000
2002/02/28 70 74 70 74 2,000
2002/02/27 70 70 70 70 6,000
2002/02/25 70 70 70 70 7,000
2002/02/19 70 70 70 70 5,000
2002/02/18 69 69 69 69 2,000
2002/02/15 72 72 65 70 9,000
2002/02/13 67 67 67 67 2,000
2002/02/08 65 67 65 67 6,000
2002/02/06 65 65 65 65 13,000
2002/02/05 67 67 67 67 1,000
2002/02/04 65 66 65 66 10,000
2002/01/31 66 66 66 66 4,000
2002/01/25 67 67 67 67 7,000
2002/01/24 65 65 65 65 12,000
2002/01/23 65 65 65 65 1,000
2002/01/22 67 67 67 67 1,000
2002/01/18 66 66 66 66 1,000
2002/01/17 65 65 65 65 11,000
2002/01/16 66 66 65 65 8,000
2002/01/15 70 70 69 69 5,000
2002/01/11 67 69 67 69 6,000
2002/01/10 66 66 66 66 1,000
2002/01/08 65 65 65 65 5,000
2002/01/07 67 67 67 67 5,000

このページの先頭へ