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
2007/12/28 65 65 65 65 3,000
2007/12/27 65 65 65 65 3,000
2007/12/25 60 60 60 60 1,000
2007/12/21 56 56 56 56 1,000
2007/12/20 56 56 56 56 1,000
2007/12/19 58 58 58 58 7,000
2007/12/18 62 62 55 60 7,000
2007/12/17 62 62 62 62 1,000
2007/12/14 63 63 62 62 17,000
2007/12/13 63 63 63 63 1,000
2007/12/12 65 65 63 63 4,000
2007/12/11 63 63 63 63 3,000
2007/12/10 65 66 63 63 13,000
2007/12/07 65 65 65 65 7,000
2007/12/06 65 65 63 63 19,000
2007/12/05 63 66 63 64 23,000
2007/11/30 64 68 64 68 5,000
2007/11/29 68 68 68 68 10,000
2007/11/27 68 68 68 68 18,000
2007/11/22 68 68 68 68 7,000
2007/11/20 68 68 68 68 1,000
2007/11/14 68 68 68 68 2,000
2007/11/13 70 70 70 70 15,000
2007/11/12 70 70 70 70 3,000
2007/11/09 72 72 71 71 6,000
2007/11/07 72 72 72 72 1,000
2007/11/05 76 76 72 73 7,000
2007/10/31 76 76 76 76 2,000
2007/10/29 71 76 71 76 8,000
2007/10/25 81 81 81 81 3,000
2007/10/19 81 81 81 81 2,000
2007/10/18 81 81 81 81 2,000
2007/10/17 81 81 81 81 2,000
2007/10/12 89 89 84 84 9,000
2007/10/10 89 89 89 89 4,000
2007/10/09 89 89 89 89 1,000
2007/09/27 88 89 88 89 4,000
2007/09/26 78 88 78 88 2,000
2007/09/20 75 76 75 76 4,000
2007/09/19 78 80 78 80 6,000
2007/09/18 80 80 80 80 3,000
2007/09/14 90 90 90 90 5,000
2007/09/12 86 86 86 86 1,000
2007/09/11 88 88 88 88 3,000
2007/09/07 88 88 87 88 6,000
2007/09/05 95 95 93 93 3,000
2007/09/03 96 96 96 96 1,000
2007/08/29 96 96 96 96 6,000
2007/08/24 98 100 98 100 6,000
2007/08/21 98 98 98 98 1,000
2007/08/20 100 100 100 100 1,000
2007/08/17 99 99 99 99 6,000
2007/08/16 100 100 100 100 1,000
2007/08/15 102 102 102 102 1,000
2007/08/14 101 101 101 101 1,000
2007/08/13 100 100 100 100 1,000
2007/08/10 104 104 100 100 12,000
2007/08/09 105 109 105 109 9,000
2007/08/07 104 104 103 103 3,000
2007/08/02 108 108 108 108 5,000
2007/08/01 110 110 110 110 5,000
2007/07/31 107 107 107 107 1,000
2007/07/30 105 105 105 105 5,000
2007/07/27 111 111 108 108 21,000
2007/07/26 113 113 113 113 12,000
2007/07/25 114 114 113 113 4,000
2007/07/23 111 120 111 120 8,000
2007/07/20 111 111 111 111 1,000
2007/07/19 112 113 112 113 3,000
2007/07/18 112 112 112 112 1,000
2007/07/12 114 114 114 114 1,000
2007/07/11 112 115 112 115 4,000
2007/07/10 115 115 115 115 2,000
2007/07/09 115 115 115 115 1,000
2007/07/06 111 111 111 111 1,000
2007/07/05 112 112 111 111 8,000
2007/07/03 112 113 112 113 2,000
2007/07/02 115 115 113 113 2,000
2007/06/29 113 113 113 113 6,000
2007/06/27 113 113 113 113 1,000
2007/06/26 111 113 111 113 21,000
2007/06/25 110 110 110 110 2,000
2007/06/22 111 112 110 110 8,000
2007/06/21 110 110 110 110 3,000
2007/06/20 109 109 109 109 1,000
2007/06/19 110 110 109 109 8,000
2007/06/18 110 111 110 110 10,000
2007/06/15 109 109 109 109 6,000
2007/06/12 118 118 111 111 8,000
2007/06/11 113 118 113 118 13,000
2007/06/07 111 111 111 111 2,000
2007/06/06 115 115 115 115 3,000
2007/06/05 118 118 113 113 5,000
2007/06/01 118 118 118 118 2,000
2007/05/31 118 118 118 118 2,000
2007/05/28 109 124 109 124 5,000
2007/05/25 105 109 105 109 5,000
2007/05/24 112 112 104 104 3,000
2007/05/22 110 110 110 110 1,000
2007/05/21 110 110 110 110 3,000
2007/05/18 113 113 110 110 16,000
2007/05/15 115 115 115 115 3,000
2007/05/14 116 116 116 116 2,000
2007/05/10 117 118 115 115 5,000
2007/05/09 116 116 116 116 3,000
2007/05/07 108 118 108 118 9,000
2007/05/02 118 118 118 118 1,000
2007/04/27 119 122 119 122 6,000
2007/04/26 113 114 113 114 4,000
2007/04/25 118 118 108 113 17,000
2007/04/20 118 118 118 118 1,000
2007/04/19 116 116 116 116 1,000
2007/04/18 119 119 119 119 5,000
2007/04/17 120 120 116 116 2,000
2007/04/16 130 130 120 120 4,000
2007/04/13 120 120 120 120 3,000
2007/04/12 127 130 127 130 5,000
2007/04/11 120 129 120 125 7,000
2007/04/10 118 120 118 120 13,000
2007/04/06 115 115 115 115 5,000
2007/04/05 115 115 115 115 2,000
2007/04/04 120 120 120 120 20,000
2007/04/03 120 120 120 120 2,000
2007/03/30 120 120 120 120 20,000
2007/03/29 119 120 119 120 7,000
2007/03/28 119 119 119 119 4,000
2007/03/23 124 124 124 124 3,000
2007/03/22 123 124 123 124 7,000
2007/03/16 123 123 123 123 1,000
2007/03/14 127 127 122 122 4,000
2007/03/13 124 129 124 129 4,000
2007/03/12 122 122 122 122 2,000
2007/03/09 122 122 117 117 2,000
2007/03/08 115 117 115 117 2,000
2007/03/07 115 118 112 115 17,000
2007/03/06 125 125 120 120 6,000
2007/03/02 130 130 130 130 1,000
2007/03/01 130 130 130 130 7,000
2007/02/28 138 138 130 130 5,000
2007/02/27 139 140 136 140 13,000
2007/02/26 128 139 128 139 5,000
2007/02/23 126 128 121 128 8,000
2007/02/22 118 128 118 128 9,000
2007/02/21 120 120 120 120 1,000
2007/02/19 125 125 115 115 2,000
2007/02/16 125 125 125 125 11,000
2007/02/15 120 120 120 120 6,000
2007/02/13 118 118 113 113 3,000
2007/02/08 118 118 118 118 1,000
2007/02/06 117 117 117 117 2,000
2007/02/05 124 124 115 116 5,000
2007/01/31 126 126 125 125 4,000
2007/01/30 128 128 128 128 1,000
2007/01/29 123 123 123 123 2,000
2007/01/26 125 126 125 126 18,000
2007/01/25 125 125 125 125 2,000
2007/01/24 121 121 121 121 1,000
2007/01/23 121 121 121 121 5,000
2007/01/22 125 129 120 121 27,000
2007/01/19 120 126 120 126 6,000
2007/01/18 119 123 119 123 2,000
2007/01/16 121 124 120 120 10,000
2007/01/15 126 126 122 122 5,000
2007/01/12 128 130 118 128 7,000
2007/01/11 118 119 118 119 7,000
2007/01/10 126 126 126 126 2,000

このページの先頭へ