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
2008/12/26 28 28 28 28 12,000
2008/12/25 27 28 27 28 9,000
2008/12/24 27 27 27 27 1,000
2008/12/19 27 27 27 27 3,000
2008/12/18 33 33 28 28 20,000
2008/12/17 28 28 28 28 2,000
2008/12/16 28 28 28 28 4,000
2008/12/11 30 30 26 26 28,000
2008/12/10 30 31 30 30 6,000
2008/12/09 29 29 29 29 1,000
2008/11/27 39 39 39 39 1,000
2008/11/26 39 39 39 39 3,000
2008/11/25 39 39 39 39 3,000
2008/11/10 40 40 40 40 10,000
2008/11/04 40 40 40 40 3,000
2008/10/29 39 40 39 40 8,000
2008/10/27 40 40 39 39 7,000
2008/10/24 35 35 35 35 8,000
2008/10/23 35 35 35 35 9,000
2008/10/22 35 35 35 35 1,000
2008/10/17 32 33 32 33 7,000
2008/10/16 32 32 32 32 1,000
2008/10/10 31 31 21 31 10,000
2008/10/08 31 31 31 31 1,000
2008/10/06 34 34 33 33 3,000
2008/09/29 40 40 38 38 3,000
2008/09/26 40 40 40 40 5,000
2008/09/25 40 40 40 40 11,000
2008/09/22 39 39 39 39 1,000
2008/09/19 42 42 42 42 2,000
2008/09/18 40 40 39 39 2,000
2008/09/17 41 41 41 41 5,000
2008/09/16 40 40 40 40 3,000
2008/09/12 38 40 38 40 4,000
2008/09/11 38 38 38 38 9,000
2008/09/08 38 38 37 37 15,000
2008/09/05 36 38 36 38 7,000
2008/09/01 46 46 46 46 8,000
2008/08/28 46 46 46 46 6,000
2008/08/27 46 46 46 46 2,000
2008/08/26 46 46 46 46 3,000
2008/08/25 45 45 45 45 2,000
2008/08/18 44 45 44 45 3,000
2008/08/14 42 42 42 42 1,000
2008/08/13 46 46 46 46 1,000
2008/08/12 49 50 49 50 2,000
2008/08/08 46 48 46 48 11,000
2008/08/06 46 46 46 46 1,000
2008/08/04 45 45 45 45 6,000
2008/08/01 48 48 47 47 2,000
2008/07/31 49 49 49 49 1,000
2008/07/30 47 47 47 47 1,000
2008/07/28 50 50 50 50 1,000
2008/07/25 50 50 50 50 5,000
2008/07/24 50 50 50 50 2,000
2008/07/23 50 50 50 50 1,000
2008/07/18 50 50 50 50 1,000
2008/07/17 50 50 50 50 1,000
2008/07/16 51 51 51 51 1,000
2008/07/15 50 50 49 50 5,000
2008/07/14 49 50 49 50 21,000
2008/07/11 47 52 47 52 8,000
2008/07/10 53 53 52 52 4,000
2008/07/09 52 52 52 52 1,000
2008/07/07 53 54 53 54 2,000
2008/07/02 55 55 54 54 12,000
2008/07/01 57 57 53 53 8,000
2008/06/27 58 58 57 57 4,000
2008/06/26 58 58 58 58 1,000
2008/06/25 60 60 60 60 4,000
2008/06/24 65 65 60 60 6,000
2008/06/19 59 60 59 60 3,000
2008/06/13 59 60 59 60 2,000
2008/06/11 65 65 65 65 3,000
2008/06/10 64 64 61 61 4,000
2008/06/09 64 64 64 64 2,000
2008/06/05 65 65 65 65 2,000
2008/06/03 64 64 64 64 1,000
2008/05/30 61 64 61 64 6,000
2008/05/29 64 64 64 64 1,000
2008/05/26 69 69 63 63 13,000
2008/05/23 64 67 64 65 9,000
2008/05/21 63 63 61 61 5,000
2008/05/20 61 73 57 57 26,000
2008/05/19 60 60 60 60 6,000
2008/05/16 60 60 60 60 1,000
2008/05/15 63 63 63 63 3,000
2008/05/13 63 63 57 63 9,000
2008/05/12 58 58 51 51 3,000
2008/05/09 60 60 59 59 12,000
2008/04/28 60 60 60 60 4,000
2008/04/25 60 60 60 60 2,000
2008/04/24 60 60 60 60 6,000
2008/04/23 55 55 55 55 10,000
2008/04/18 56 56 56 56 1,000
2008/04/17 56 56 55 55 7,000
2008/04/16 55 55 55 55 2,000
2008/04/14 58 58 58 58 3,000
2008/03/27 58 58 58 58 5,000
2008/03/18 55 55 55 55 2,000
2008/03/14 55 55 55 55 1,000
2008/03/12 61 61 61 61 3,000
2008/03/10 60 60 56 56 6,000
2008/03/06 55 60 55 60 2,000
2008/03/05 67 67 67 67 1,000
2008/03/03 54 57 54 57 15,000
2008/02/26 64 64 64 64 14,000
2008/02/25 64 64 64 64 1,000
2008/02/22 59 59 59 59 1,000
2008/02/20 64 64 64 64 1,000
2008/02/18 59 59 59 59 2,000
2008/02/13 59 59 55 55 6,000
2008/02/12 55 55 55 55 1,000
2008/02/08 52 55 52 55 10,000
2008/02/07 51 51 51 51 3,000
2008/02/01 53 56 53 56 7,000
2008/01/31 58 58 58 58 1,000
2008/01/22 52 52 50 50 14,000
2008/01/17 50 50 50 50 3,000
2008/01/16 55 55 55 55 19,000
2008/01/15 58 67 55 55 10,000
2008/01/11 57 57 57 57 3,000
2008/01/07 57 57 57 57 1,000

このページの先頭へ