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
2014/12/30 76 76 73 76 10,000
2014/12/29 74 74 74 74 1,000
2014/12/26 73 73 73 73 3,000
2014/12/25 73 74 73 73 38,000
2014/12/24 74 74 72 73 325,000
2014/12/22 74 76 74 74 63,000
2014/12/19 71 74 71 72 8,000
2014/12/18 74 74 71 71 19,000
2014/12/16 74 74 74 74 6,000
2014/12/15 75 75 72 74 28,000
2014/12/12 75 75 75 75 26,000
2014/12/11 72 73 72 73 4,000
2014/12/10 75 75 74 74 7,000
2014/12/09 74 74 74 74 6,000
2014/12/08 73 74 72 73 11,000
2014/12/05 74 74 70 73 45,000
2014/12/04 75 77 75 75 15,000
2014/12/02 74 75 74 75 6,000
2014/12/01 74 74 74 74 2,000
2014/11/28 75 75 72 73 13,000
2014/11/27 77 77 75 75 16,000
2014/11/26 74 77 74 77 8,000
2014/11/25 71 72 71 72 3,000
2014/11/20 71 71 71 71 1,000
2014/11/19 73 73 71 71 20,000
2014/11/18 73 74 73 73 7,000
2014/11/17 72 72 72 72 5,000
2014/11/14 71 72 71 72 15,000
2014/11/13 72 72 72 72 2,000
2014/11/12 72 72 70 70 19,000
2014/11/11 72 72 72 72 32,000
2014/11/10 73 73 70 72 10,000
2014/11/07 71 72 71 72 48,000
2014/11/06 71 71 71 71 2,000
2014/11/05 72 72 67 69 32,000
2014/11/04 72 72 71 72 6,000
2014/10/31 70 71 70 70 5,000
2014/10/29 70 70 70 70 1,000
2014/10/28 68 68 68 68 7,000
2014/10/27 69 69 68 68 8,000
2014/10/24 68 68 67 67 8,000
2014/10/23 68 68 68 68 13,000
2014/10/22 68 68 68 68 13,000
2014/10/21 70 71 66 66 18,000
2014/10/20 69 70 69 69 21,000
2014/10/17 67 67 67 67 1,000
2014/10/16 69 69 68 68 17,000
2014/10/15 69 69 68 68 5,000
2014/10/14 70 70 70 70 20,000
2014/10/10 72 72 68 69 23,000
2014/10/08 72 72 72 72 2,000
2014/10/07 71 72 71 72 8,000
2014/10/06 70 73 70 72 16,000
2014/10/03 71 71 70 70 31,000
2014/10/02 70 73 70 73 10,000
2014/10/01 74 74 74 74 3,000
2014/09/30 75 75 75 75 4,000
2014/09/29 75 75 75 75 12,000
2014/09/26 74 74 74 74 1,000
2014/09/25 75 75 75 75 3,000
2014/09/24 76 76 74 75 6,000
2014/09/22 75 75 75 75 4,000
2014/09/19 75 75 73 74 8,000
2014/09/18 76 76 74 74 17,000
2014/09/17 75 75 75 75 8,000
2014/09/16 77 77 77 77 4,000
2014/09/12 76 77 76 76 14,000
2014/09/11 75 76 75 76 11,000
2014/09/10 76 76 74 75 57,000
2014/09/09 80 80 75 75 56,000
2014/09/08 75 78 75 78 11,000
2014/09/05 75 75 75 75 16,000
2014/09/04 78 78 74 74 12,000
2014/09/03 78 79 77 77 11,000
2014/09/02 78 78 77 78 10,000
2014/09/01 77 78 77 77 5,000
2014/08/29 74 76 74 76 15,000
2014/08/28 78 78 78 78 4,000
2014/08/27 75 78 75 78 4,000
2014/08/26 76 76 72 74 33,000
2014/08/25 75 75 75 75 5,000
2014/08/22 77 77 75 75 6,000
2014/08/21 76 76 76 76 2,000
2014/08/20 77 77 76 76 5,000
2014/08/19 76 76 76 76 1,000
2014/08/15 77 80 77 80 10,000
2014/08/14 76 76 76 76 3,000
2014/08/13 78 78 76 76 7,000
2014/08/12 76 77 76 77 5,000
2014/08/11 74 75 72 75 3,000
2014/08/08 73 75 71 71 8,000
2014/08/07 74 74 73 73 3,000
2014/08/06 74 74 74 74 1,000
2014/08/05 73 74 73 74 8,000
2014/08/04 74 74 74 74 1,000
2014/08/01 77 77 77 77 10,000
2014/07/31 78 78 78 78 2,000
2014/07/30 79 79 75 79 9,000
2014/07/29 78 79 78 79 3,000
2014/07/28 77 77 73 73 6,000
2014/07/25 76 77 76 77 2,000
2014/07/24 73 73 73 73 4,000
2014/07/23 75 75 73 73 2,000
2014/07/22 77 77 75 75 7,000
2014/07/17 77 77 77 77 3,000
2014/07/16 77 77 77 77 5,000
2014/07/15 76 77 76 77 2,000
2014/07/11 78 78 76 76 6,000
2014/07/10 78 78 78 78 5,000
2014/07/09 82 82 76 76 20,000
2014/07/08 80 83 75 80 43,000
2014/07/07 81 82 76 76 13,000
2014/07/04 77 77 77 77 1,000
2014/07/03 74 75 74 75 8,000
2014/07/02 73 75 73 74 5,000
2014/07/01 73 73 72 72 3,000
2014/06/30 75 75 75 75 2,000
2014/06/27 75 75 75 75 3,000
2014/06/26 76 76 75 75 6,000
2014/06/25 84 84 76 76 15,000
2014/06/24 75 75 75 75 6,000
2014/06/20 75 75 75 75 5,000
2014/06/19 72 73 72 73 6,000
2014/06/18 73 73 73 73 1,000
2014/06/13 75 75 71 71 5,000
2014/06/12 75 75 75 75 2,000
2014/06/11 70 70 70 70 1,000
2014/06/09 68 68 68 68 1,000
2014/06/06 66 66 66 66 5,000
2014/06/04 69 69 69 69 3,000
2014/06/02 68 69 68 69 3,000
2014/05/30 68 68 68 68 2,000
2014/05/29 67 67 66 66 3,000
2014/05/28 67 67 67 67 2,000
2014/05/26 68 70 68 70 3,000
2014/05/23 70 71 70 71 6,000
2014/05/21 70 70 70 70 1,000
2014/05/20 71 71 69 69 4,000
2014/05/19 70 70 70 70 14,000
2014/05/16 70 70 70 70 1,000
2014/05/15 71 71 70 70 20,000
2014/05/13 71 71 71 71 3,000
2014/05/09 71 71 71 71 21,000
2014/05/08 71 71 71 71 1,000
2014/05/07 72 72 71 72 5,000
2014/05/02 75 75 74 74 6,000
2014/04/28 72 72 72 72 3,000
2014/04/25 72 73 72 72 13,000
2014/04/24 69 69 69 69 5,000
2014/04/18 71 71 71 71 1,000
2014/04/17 71 71 71 71 3,000
2014/04/16 70 70 70 70 3,000
2014/04/15 70 70 70 70 1,000
2014/04/09 69 69 69 69 2,000
2014/04/07 72 72 72 72 2,000
2014/04/04 72 72 72 72 8,000
2014/04/03 73 73 73 73 2,000
2014/04/02 69 72 69 72 4,000
2014/04/01 66 70 66 68 18,000
2014/03/26 71 71 71 71 1,000
2014/03/25 71 71 71 71 2,000
2014/03/24 71 71 69 69 17,000
2014/03/20 70 71 69 71 5,000
2014/03/19 70 70 70 70 2,000
2014/03/18 71 72 71 72 3,000
2014/03/17 71 71 71 71 1,000
2014/03/14 71 71 70 70 9,000
2014/03/13 72 72 72 72 4,000
2014/03/12 74 74 72 72 3,000
2014/03/11 72 72 72 72 2,000
2014/03/10 71 72 71 72 7,000
2014/03/07 72 72 70 70 7,000
2014/03/06 71 73 71 73 6,000
2014/03/05 72 72 70 70 7,000
2014/03/04 71 72 71 72 4,000
2014/02/28 72 74 72 74 2,000
2014/02/27 72 72 72 72 1,000
2014/02/26 70 72 70 72 5,000
2014/02/25 75 75 75 75 6,000
2014/02/24 69 75 69 75 7,000
2014/02/21 71 71 71 71 11,000
2014/02/20 69 71 69 71 8,000
2014/02/19 74 74 74 74 2,000
2014/02/18 74 75 74 75 16,000
2014/02/17 74 74 74 74 2,000
2014/02/13 79 79 79 79 3,000
2014/02/12 79 79 79 79 1,000
2014/02/10 75 75 75 75 3,000
2014/02/07 81 81 76 76 2,000
2014/02/06 72 72 72 72 1,000
2014/02/05 71 71 71 71 4,000
2014/02/04 72 73 72 73 4,000
2014/02/03 76 76 75 75 11,000
2014/01/31 76 76 76 76 5,000
2014/01/30 78 78 78 78 2,000
2014/01/29 78 78 78 78 5,000
2014/01/28 76 78 76 78 5,000
2014/01/27 75 77 75 76 13,000
2014/01/24 81 81 81 81 7,000
2014/01/23 81 81 81 81 9,000
2014/01/22 82 82 81 81 12,000
2014/01/21 82 82 82 82 4,000
2014/01/20 81 82 81 82 13,000
2014/01/17 79 82 79 81 23,000
2014/01/16 83 83 77 80 27,000
2014/01/15 82 84 80 84 21,000
2014/01/14 82 82 82 82 6,000
2014/01/10 80 82 80 82 7,000
2014/01/09 79 79 78 79 13,000
2014/01/08 82 82 77 79 16,000
2014/01/07 78 78 77 77 10,000
2014/01/06 75 75 75 75 2,000

このページの先頭へ