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
2015/12/30 70 73 70 73 21,000
2015/12/29 70 72 70 72 17,000
2015/12/28 73 73 73 73 10,000
2015/12/25 74 74 73 73 28,000
2015/12/24 74 74 74 74 34,000
2015/12/22 76 76 73 74 6,000
2015/12/21 75 75 73 73 9,000
2015/12/18 76 76 74 75 23,000
2015/12/17 77 77 77 77 4,000
2015/12/16 78 78 76 76 31,000
2015/12/15 78 79 75 77 30,000
2015/12/14 80 80 77 78 43,000
2015/12/10 79 79 79 79 3,000
2015/12/09 80 80 79 79 12,000
2015/12/08 80 80 80 80 7,000
2015/12/07 80 80 80 80 7,000
2015/12/04 81 81 80 80 5,000
2015/12/03 80 80 80 80 3,000
2015/12/02 80 80 80 80 79,000
2015/12/01 79 81 79 80 18,000
2015/11/26 80 80 80 80 2,000
2015/11/25 80 80 80 80 3,000
2015/11/24 79 79 79 79 10,000
2015/11/20 79 79 79 79 2,000
2015/11/19 80 80 79 79 13,000
2015/11/17 80 80 80 80 11,000
2015/11/16 81 81 80 80 4,000
2015/11/12 84 84 84 84 10,000
2015/11/11 82 84 82 84 3,000
2015/11/10 79 79 78 79 10,000
2015/11/09 81 81 80 81 11,000
2015/11/04 81 81 81 81 11,000
2015/11/02 81 81 81 81 11,000
2015/10/30 83 84 83 84 2,000
2015/10/29 82 84 81 81 41,000
2015/10/28 83 84 81 81 25,000
2015/10/27 82 82 82 82 1,000
2015/10/22 81 81 81 81 1,000
2015/10/21 81 81 80 80 2,000
2015/10/20 82 82 80 80 5,000
2015/10/16 84 84 84 84 1,000
2015/10/15 83 83 83 83 2,000
2015/10/14 83 83 83 83 4,000
2015/10/13 83 83 83 83 2,000
2015/10/09 82 83 82 83 6,000
2015/10/07 80 81 80 81 2,000
2015/10/01 78 78 78 78 1,000
2015/09/29 79 79 79 79 3,000
2015/09/28 80 80 80 80 2,000
2015/09/25 82 82 82 82 2,000
2015/09/24 82 82 82 82 5,000
2015/09/17 82 82 82 82 1,000
2015/09/10 82 82 79 79 10,000
2015/09/09 82 82 82 82 1,000
2015/09/08 80 80 79 79 7,000
2015/09/04 81 81 80 80 15,000
2015/09/03 82 83 82 83 3,000
2015/09/01 83 83 80 80 12,000
2015/08/31 86 86 80 83 12,000
2015/08/28 85 86 85 85 8,000
2015/08/27 83 83 83 83 3,000
2015/08/26 82 82 82 82 25,000
2015/08/25 79 79 77 77 46,000
2015/08/24 86 86 80 80 21,000
2015/08/21 87 87 86 86 24,000
2015/08/20 88 88 88 88 2,000
2015/08/19 89 89 88 88 6,000
2015/08/18 87 87 87 87 1,000
2015/08/17 87 87 87 87 5,000
2015/08/14 87 88 87 87 27,000
2015/08/13 88 89 88 89 5,000
2015/08/12 87 88 87 88 5,000
2015/08/11 88 88 87 87 14,000
2015/08/10 91 91 88 88 29,000
2015/08/07 90 91 90 91 10,000
2015/08/06 90 90 90 90 1,000
2015/08/04 91 91 91 91 5,000
2015/08/03 92 92 90 91 5,000
2015/07/31 90 92 90 92 8,000
2015/07/30 90 90 90 90 3,000
2015/07/29 89 89 89 89 18,000
2015/07/28 90 91 90 91 19,000
2015/07/27 90 90 90 90 2,000
2015/07/24 90 90 90 90 16,000
2015/07/23 90 90 90 90 41,000
2015/07/22 91 91 90 90 34,000
2015/07/21 91 92 91 92 5,000
2015/07/17 92 92 91 91 5,000
2015/07/16 91 91 90 90 17,000
2015/07/15 91 92 90 90 28,000
2015/07/14 90 90 90 90 9,000
2015/07/13 91 91 90 90 8,000
2015/07/10 89 90 89 90 17,000
2015/07/09 90 90 88 89 45,000
2015/07/08 91 91 90 90 14,000
2015/07/07 92 92 92 92 3,000
2015/07/06 91 91 91 91 12,000
2015/07/03 92 92 92 92 1,000
2015/07/02 92 93 92 93 5,000
2015/07/01 92 92 91 91 13,000
2015/06/30 90 92 90 92 25,000
2015/06/29 91 91 90 91 22,000
2015/06/26 94 94 92 92 11,000
2015/06/25 92 92 92 92 5,000
2015/06/24 93 93 92 93 7,000
2015/06/23 92 92 92 92 7,000
2015/06/22 93 93 91 92 7,000
2015/06/19 93 93 92 92 6,000
2015/06/18 94 94 93 93 11,000
2015/06/17 95 97 95 96 29,000
2015/06/16 96 96 93 96 70,000
2015/06/15 90 94 90 94 35,000
2015/06/12 90 90 88 90 10,000
2015/06/11 88 88 87 88 14,000
2015/06/10 88 89 88 88 14,000
2015/06/09 89 89 88 88 4,000
2015/06/08 89 89 89 89 18,000
2015/06/05 90 90 88 88 13,000
2015/06/04 89 89 89 89 8,000
2015/06/03 90 90 88 88 4,000
2015/06/02 89 89 88 89 5,000
2015/05/29 89 90 89 89 7,000
2015/05/28 89 91 89 90 23,000
2015/05/27 89 89 89 89 1,000
2015/05/26 88 89 88 89 5,000
2015/05/25 87 88 87 87 18,000
2015/05/22 88 88 87 87 23,000
2015/05/21 88 89 87 87 47,000
2015/05/20 89 89 87 88 18,000
2015/05/19 88 89 87 89 12,000
2015/05/18 89 89 87 88 45,000
2015/05/15 88 88 88 88 37,000
2015/05/14 89 89 89 89 3,000
2015/05/13 90 90 90 90 5,000
2015/05/12 92 94 89 90 27,000
2015/05/11 94 94 89 89 25,000
2015/05/08 86 92 86 92 41,000
2015/05/07 85 85 85 85 6,000
2015/05/01 86 88 85 85 17,000
2015/04/30 87 87 87 87 1,000
2015/04/28 88 88 88 88 10,000
2015/04/27 86 86 86 86 13,000
2015/04/24 86 87 84 85 61,000
2015/04/23 86 88 84 85 111,000
2015/04/22 87 87 85 85 9,000
2015/04/21 87 88 86 86 18,000
2015/04/20 87 87 84 86 8,000
2015/04/16 88 88 88 88 2,000
2015/04/15 87 87 87 87 3,000
2015/04/14 87 88 87 87 4,000
2015/04/13 86 86 85 85 4,000
2015/04/10 86 86 86 86 2,000
2015/04/09 86 86 85 86 4,000
2015/04/08 87 88 87 88 3,000
2015/04/07 85 86 85 86 5,000
2015/04/06 86 87 84 84 20,000
2015/04/03 86 86 86 86 12,000
2015/04/02 85 86 85 86 13,000
2015/04/01 87 87 86 86 20,000
2015/03/31 87 87 87 87 1,000
2015/03/30 88 88 88 88 2,000
2015/03/27 86 86 86 86 1,000
2015/03/26 87 88 87 88 6,000
2015/03/25 87 87 87 87 4,000
2015/03/24 87 87 87 87 3,000
2015/03/23 87 87 86 87 38,000
2015/03/20 88 88 88 88 3,000
2015/03/19 89 89 88 88 4,000
2015/03/18 88 88 88 88 4,000
2015/03/17 87 87 86 87 14,000
2015/03/16 87 88 87 87 13,000
2015/03/13 90 90 87 87 9,000
2015/03/12 90 90 89 89 6,000
2015/03/11 87 88 87 87 9,000
2015/03/10 91 92 87 87 70,000
2015/03/09 92 92 88 90 34,000
2015/03/06 86 93 84 89 135,000
2015/03/05 85 86 85 85 6,000
2015/03/04 84 84 84 84 10,000
2015/03/03 85 87 84 86 15,000
2015/03/02 86 86 83 85 56,000
2015/02/27 90 90 86 86 36,000
2015/02/26 92 94 85 90 142,000
2015/02/25 83 106 83 92 430,000
2015/02/24 79 82 78 82 20,000
2015/02/23 76 78 76 78 5,000
2015/02/20 76 76 76 76 1,000
2015/02/19 76 78 75 78 8,000
2015/02/18 76 76 75 75 24,000
2015/02/17 78 78 78 78 9,000
2015/02/16 76 78 76 78 6,000
2015/02/13 76 76 76 76 9,000
2015/02/12 79 79 78 78 3,000
2015/02/10 79 80 79 79 18,000
2015/02/09 81 81 76 76 4,000
2015/02/06 78 79 78 79 3,000
2015/02/05 81 81 78 80 5,000
2015/02/04 76 80 76 80 22,000
2015/02/03 76 76 76 76 3,000
2015/02/02 75 79 75 75 21,000
2015/01/30 76 77 76 77 5,000
2015/01/29 75 75 75 75 19,000
2015/01/28 75 76 75 76 17,000
2015/01/27 74 74 74 74 1,000
2015/01/26 73 74 72 74 4,000
2015/01/23 73 73 73 73 2,000
2015/01/22 75 76 73 73 24,000
2015/01/21 73 73 73 73 3,000
2015/01/20 72 73 72 73 13,000
2015/01/19 73 73 72 73 15,000
2015/01/16 73 73 73 73 4,000
2015/01/15 73 73 73 73 1,000
2015/01/14 75 75 75 75 5,000
2015/01/13 74 76 72 76 17,000
2015/01/09 75 76 75 76 4,000
2015/01/08 76 76 75 75 4,000
2015/01/07 76 76 76 76 3,000
2015/01/06 76 76 76 76 5,000
2015/01/05 76 76 76 76 12,000

このページの先頭へ