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
2009/12/30 23 24 23 23 4,000
2009/12/29 26 26 26 26 2,000
2009/12/28 24 28 24 26 4,000
2009/12/25 24 24 24 24 2,000
2009/12/24 24 24 24 24 5,000
2009/12/22 27 27 24 24 14,000
2009/12/21 26 26 26 26 1,000
2009/12/18 25 26 25 26 8,000
2009/12/17 26 26 26 26 3,000
2009/12/16 26 26 26 26 1,000
2009/12/15 26 26 26 26 12,000
2009/12/14 28 28 28 28 5,000
2009/12/11 28 28 28 28 4,000
2009/12/10 28 28 28 28 1,000
2009/12/09 28 28 28 28 1,000
2009/12/08 30 30 30 30 1,000
2009/12/07 28 30 26 30 5,000
2009/12/04 28 28 28 28 1,000
2009/12/03 28 28 28 28 1,000
2009/12/02 26 28 26 28 4,000
2009/12/01 26 26 26 26 1,000
2009/11/30 25 25 25 25 2,000
2009/11/27 25 25 25 25 1,000
2009/11/26 25 25 25 25 1,000
2009/11/25 25 25 25 25 7,000
2009/11/19 25 25 25 25 2,000
2009/11/18 27 27 27 27 2,000
2009/11/17 28 28 28 28 1,000
2009/11/16 29 29 29 29 2,000
2009/11/13 29 29 29 29 1,000
2009/11/11 31 31 29 29 3,000
2009/11/10 29 31 29 31 3,000
2009/11/09 29 29 29 29 1,000
2009/11/06 29 29 29 29 4,000
2009/11/05 29 29 29 29 1,000
2009/11/04 29 29 29 29 1,000
2009/10/29 30 30 30 30 2,000
2009/10/28 30 30 30 30 1,000
2009/10/27 30 30 30 30 1,000
2009/10/26 30 30 30 30 1,000
2009/10/23 30 30 30 30 1,000
2009/10/21 30 30 30 30 1,000
2009/10/20 31 31 31 31 1,000
2009/10/19 31 31 31 31 1,000
2009/10/16 31 31 31 31 1,000
2009/10/15 31 31 31 31 1,000
2009/10/14 31 31 31 31 1,000
2009/10/13 31 31 31 31 1,000
2009/10/09 31 31 31 31 2,000
2009/10/08 30 30 30 30 1,000
2009/10/07 30 30 30 30 1,000
2009/10/06 30 30 30 30 1,000
2009/09/30 32 32 32 32 1,000
2009/09/28 33 33 33 33 5,000
2009/09/25 33 33 33 33 1,000
2009/09/24 33 33 33 33 2,000
2009/09/18 34 34 34 34 1,000
2009/09/17 34 34 34 34 2,000
2009/09/16 34 34 34 34 2,000
2009/09/15 34 34 34 34 1,000
2009/09/14 36 36 35 35 5,000
2009/09/11 38 38 36 36 2,000
2009/09/10 38 38 35 35 3,000
2009/09/09 34 34 34 34 2,000
2009/09/08 35 39 35 39 2,000
2009/09/07 34 34 34 34 1,000
2009/09/04 34 34 34 34 1,000
2009/09/03 35 35 34 34 5,000
2009/09/02 35 35 35 35 1,000
2009/09/01 32 42 32 35 15,000
2009/08/31 37 37 37 37 1,000
2009/08/28 37 37 37 37 2,000
2009/08/27 36 36 36 36 10,000
2009/08/26 36 36 36 36 1,000
2009/08/25 35 35 35 35 2,000
2009/08/24 33 33 33 33 1,000
2009/08/21 33 33 33 33 3,000
2009/08/12 36 36 36 36 1,000
2009/08/10 36 36 36 36 2,000
2009/08/06 38 38 32 36 20,000
2009/07/31 38 38 38 38 1,000
2009/07/30 38 38 38 38 6,000
2009/07/29 35 35 35 35 1,000
2009/07/28 35 35 35 35 1,000
2009/07/27 37 37 37 37 1,000
2009/07/24 38 38 38 38 7,000
2009/07/23 38 38 38 38 1,000
2009/07/22 38 38 37 38 4,000
2009/07/21 38 38 38 38 5,000
2009/07/16 38 38 38 38 1,000
2009/07/15 36 36 36 36 2,000
2009/07/14 42 42 41 41 2,000
2009/07/13 44 44 44 44 3,000
2009/07/10 43 44 40 44 9,000
2009/07/09 35 35 35 35 1,000
2009/07/07 35 45 35 45 2,000
2009/07/06 42 42 42 42 1,000
2009/07/03 38 42 38 42 18,000
2009/07/02 37 40 37 40 20,000
2009/06/30 31 35 30 35 6,000
2009/06/29 36 36 36 36 1,000
2009/06/26 36 36 36 36 1,000
2009/06/25 36 36 36 36 1,000
2009/06/23 36 36 36 36 2,000
2009/06/19 35 35 35 35 1,000
2009/06/16 40 40 40 40 2,000
2009/06/15 40 40 40 40 1,000
2009/06/12 37 40 37 40 7,000
2009/06/11 40 40 35 35 7,000
2009/06/10 39 39 38 38 20,000
2009/06/09 34 39 34 39 4,000
2009/06/08 33 33 33 33 3,000
2009/06/03 32 32 32 32 1,000
2009/06/02 35 35 35 35 2,000
2009/06/01 32 32 32 32 2,000
2009/05/28 35 35 35 35 1,000
2009/05/27 35 35 35 35 15,000
2009/05/26 32 35 32 35 5,000
2009/05/22 29 29 29 29 1,000
2009/05/21 29 29 29 29 1,000
2009/05/20 29 29 27 27 4,000
2009/05/19 29 29 29 29 1,000
2009/05/18 29 29 29 29 1,000
2009/05/15 29 29 29 29 1,000
2009/05/13 33 33 32 32 2,000
2009/05/11 31 31 31 31 1,000
2009/05/08 28 28 28 28 2,000
2009/05/07 27 27 27 27 1,000
2009/04/22 24 24 24 24 1,000
2009/04/17 27 27 26 26 3,000
2009/04/16 27 27 27 27 2,000
2009/04/13 22 23 22 23 2,000
2009/04/09 20 20 20 20 1,000
2009/04/08 21 22 21 22 5,000
2009/04/07 20 20 20 20 2,000
2009/04/06 17 20 17 20 10,000
2009/04/03 20 20 17 18 44,000
2009/04/02 20 20 20 20 1,000
2009/04/01 25 25 25 25 1,000
2009/03/31 23 23 23 23 2,000
2009/03/19 18 18 18 18 9,000
2009/03/12 20 20 20 20 1,000
2009/02/26 20 20 20 20 2,000
2009/02/25 18 18 17 17 3,000
2009/02/23 20 25 15 16 27,000
2009/02/20 19 20 18 19 17,000
2009/02/19 18 19 18 19 10,000
2009/02/18 23 23 23 23 5,000
2009/02/17 23 23 21 21 5,000
2009/02/16 24 24 24 24 11,000
2009/02/13 25 25 24 24 7,000
2009/02/10 25 25 25 25 9,000
2009/02/09 25 25 25 25 1,000
2009/02/06 31 31 31 31 6,000
2009/01/30 23 28 23 28 7,000
2009/01/28 25 25 25 25 10,000
2009/01/23 29 29 29 29 12,000
2009/01/15 29 29 29 29 6,000
2009/01/14 29 29 29 29 3,000
2009/01/08 28 28 28 28 1,000
2009/01/07 28 28 28 28 2,000

このページの先頭へ