中央可鍛工業(5607)の株価時系列情報
中央可鍛工業(5607)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 |
---|---|---|---|---|---|
2011/12/30 | 340 | 346 | 340 | 346 | 900 |
2011/12/21 | 348 | 348 | 348 | 348 | 1,500 |
2011/12/20 | 329 | 338 | 329 | 338 | 12,100 |
2011/12/19 | 327 | 329 | 327 | 329 | 3,000 |
2011/12/16 | 323 | 323 | 319 | 319 | 1,500 |
2011/12/15 | 323 | 328 | 320 | 328 | 4,200 |
2011/12/14 | 314 | 322 | 314 | 320 | 2,300 |
2011/12/13 | 322 | 330 | 322 | 322 | 5,100 |
2011/12/12 | 334 | 339 | 334 | 339 | 6,300 |
2011/12/09 | 334 | 334 | 334 | 334 | 100 |
2011/12/07 | 320 | 331 | 320 | 331 | 3,900 |
2011/12/06 | 320 | 325 | 320 | 325 | 6,200 |
2011/12/05 | 320 | 324 | 320 | 324 | 3,800 |
2011/12/02 | 334 | 334 | 320 | 320 | 2,600 |
2011/11/30 | 0 | 0 | 0 | 342 | 0 |
2011/11/29 | 342 | 342 | 342 | 342 | 900 |
2011/11/28 | 342 | 342 | 342 | 342 | 200 |
2011/11/25 | 335 | 343 | 335 | 343 | 1,100 |
2011/11/24 | 336 | 343 | 336 | 343 | 600 |
2011/11/22 | 0 | 0 | 0 | 345 | 0 |
2011/11/21 | 345 | 345 | 345 | 345 | 1,700 |
2011/11/18 | 0 | 0 | 0 | 348 | 0 |
2011/11/17 | 0 | 0 | 0 | 348 | 0 |
2011/11/16 | 0 | 0 | 0 | 348 | 0 |
2011/11/15 | 342 | 348 | 342 | 348 | 3,900 |
2011/11/14 | 342 | 342 | 342 | 342 | 400 |
2011/11/11 | 0 | 0 | 0 | 350 | 0 |
2011/11/10 | 0 | 0 | 0 | 350 | 0 |
2011/11/09 | 344 | 350 | 344 | 350 | 300 |
2011/11/08 | 0 | 0 | 0 | 350 | 0 |
2011/11/07 | 350 | 350 | 342 | 350 | 2,200 |
2011/11/04 | 334 | 342 | 334 | 342 | 1,100 |
2011/11/02 | 0 | 0 | 0 | 350 | 0 |
2011/11/01 | 0 | 0 | 0 | 350 | 0 |
2011/10/31 | 350 | 350 | 345 | 350 | 2,900 |
2011/10/28 | 0 | 0 | 0 | 352 | 0 |
2011/10/27 | 0 | 0 | 0 | 352 | 0 |
2011/10/26 | 0 | 0 | 0 | 352 | 0 |
2011/10/25 | 336 | 352 | 336 | 352 | 2,300 |
2011/10/24 | 0 | 0 | 0 | 359 | 0 |
2011/10/21 | 0 | 0 | 0 | 359 | 0 |
2011/10/20 | 359 | 359 | 359 | 359 | 1,600 |
2011/10/19 | 358 | 359 | 358 | 359 | 400 |
2011/10/18 | 358 | 358 | 358 | 358 | 100 |
2011/10/17 | 0 | 0 | 0 | 350 | 0 |
2011/10/14 | 350 | 350 | 350 | 350 | 2,800 |
2011/10/13 | 0 | 0 | 0 | 350 | 0 |
2011/10/12 | 352 | 352 | 350 | 350 | 600 |
2011/10/11 | 360 | 360 | 360 | 360 | 300 |
2011/10/07 | 0 | 0 | 0 | 360 | 0 |
2011/10/06 | 0 | 0 | 0 | 360 | 0 |
2011/10/05 | 0 | 0 | 0 | 360 | 0 |
2011/10/04 | 0 | 0 | 0 | 360 | 0 |
2011/10/03 | 0 | 0 | 0 | 360 | 0 |
2011/09/30 | 0 | 0 | 0 | 360 | 0 |
2011/09/29 | 360 | 360 | 360 | 360 | 100 |
2011/09/28 | 352 | 352 | 352 | 352 | 100 |
2011/09/27 | 348 | 348 | 348 | 348 | 100 |
2011/09/26 | 326 | 342 | 326 | 342 | 5,200 |
2011/09/22 | 0 | 0 | 0 | 350 | 0 |
2011/09/21 | 0 | 0 | 0 | 350 | 0 |
2011/09/20 | 350 | 350 | 350 | 350 | 1,700 |
2011/09/16 | 0 | 0 | 0 | 350 | 0 |
2011/09/15 | 350 | 350 | 350 | 350 | 2,800 |
2011/09/14 | 350 | 350 | 350 | 350 | 100 |
2011/09/13 | 350 | 350 | 350 | 350 | 500 |
2011/09/12 | 0 | 0 | 0 | 348 | 0 |
2011/09/09 | 0 | 0 | 0 | 348 | 0 |
2011/09/08 | 0 | 0 | 0 | 348 | 0 |
2011/09/07 | 348 | 348 | 348 | 348 | 200 |
2011/09/06 | 348 | 348 | 348 | 348 | 100 |
2011/09/05 | 0 | 0 | 0 | 348 | 0 |
2011/09/02 | 0 | 0 | 0 | 348 | 0 |
2011/09/01 | 348 | 348 | 348 | 348 | 5,600 |
2011/08/31 | 0 | 0 | 0 | 348 | 0 |
2011/08/30 | 348 | 348 | 348 | 348 | 100 |
2011/08/29 | 340 | 340 | 324 | 340 | 1,700 |
2011/08/26 | 0 | 0 | 0 | 356 | 0 |
2011/08/25 | 0 | 0 | 0 | 356 | 0 |
2011/08/24 | 0 | 0 | 0 | 356 | 0 |
2011/08/23 | 0 | 0 | 0 | 356 | 0 |
2011/08/22 | 356 | 356 | 356 | 356 | 1,700 |
2011/08/19 | 0 | 0 | 0 | 356 | 0 |
2011/08/18 | 356 | 356 | 356 | 356 | 200 |
2011/08/17 | 0 | 0 | 0 | 368 | 0 |
2011/08/16 | 368 | 368 | 368 | 368 | 100 |
2011/08/15 | 358 | 365 | 358 | 365 | 2,800 |
2011/08/12 | 358 | 358 | 358 | 358 | 400 |
2011/08/11 | 350 | 350 | 350 | 350 | 400 |
2011/08/10 | 0 | 0 | 0 | 350 | 0 |
2011/08/09 | 0 | 0 | 0 | 350 | 0 |
2011/08/08 | 0 | 0 | 0 | 350 | 0 |
2011/08/05 | 0 | 0 | 0 | 350 | 0 |
2011/08/04 | 0 | 0 | 0 | 350 | 0 |
2011/08/03 | 0 | 0 | 0 | 350 | 0 |
2011/08/02 | 0 | 0 | 0 | 350 | 0 |
2011/08/01 | 0 | 0 | 0 | 350 | 0 |
2011/07/29 | 0 | 0 | 0 | 350 | 0 |
2011/07/28 | 342 | 350 | 342 | 350 | 200 |
2011/07/27 | 0 | 0 | 0 | 350 | 0 |
2011/07/26 | 0 | 0 | 0 | 350 | 0 |
2011/07/25 | 0 | 0 | 0 | 350 | 0 |
2011/07/22 | 350 | 350 | 350 | 350 | 300 |
2011/07/21 | 0 | 0 | 0 | 357 | 0 |
2011/07/20 | 359 | 359 | 343 | 357 | 2,800 |
2011/07/19 | 359 | 359 | 359 | 359 | 300 |
2011/07/15 | 357 | 364 | 357 | 364 | 2,600 |
2011/07/14 | 356 | 357 | 356 | 357 | 1,000 |
2011/07/13 | 0 | 0 | 0 | 360 | 0 |
2011/07/12 | 339 | 360 | 339 | 360 | 400 |
2011/07/11 | 350 | 350 | 347 | 347 | 11,100 |
2011/07/08 | 0 | 0 | 0 | 350 | 0 |
2011/07/07 | 350 | 350 | 350 | 350 | 500 |
2011/07/06 | 355 | 360 | 355 | 360 | 1,000 |
2011/07/05 | 355 | 355 | 355 | 355 | 100 |
2011/07/04 | 350 | 358 | 350 | 358 | 400 |
2011/07/01 | 350 | 350 | 350 | 350 | 7,400 |
2011/06/30 | 350 | 350 | 350 | 350 | 300 |
2011/06/29 | 0 | 0 | 0 | 356 | 0 |
2011/06/28 | 0 | 0 | 0 | 356 | 0 |
2011/06/27 | 0 | 0 | 0 | 356 | 0 |
2011/06/24 | 0 | 0 | 0 | 356 | 0 |
2011/06/23 | 356 | 356 | 356 | 356 | 200 |
2011/06/22 | 356 | 356 | 356 | 356 | 1,000 |
2011/06/21 | 0 | 0 | 0 | 356 | 0 |
2011/06/20 | 359 | 359 | 356 | 356 | 3,100 |
2011/06/17 | 0 | 0 | 0 | 360 | 0 |
2011/06/16 | 0 | 0 | 0 | 360 | 0 |
2011/06/15 | 360 | 360 | 360 | 360 | 2,800 |
2011/06/14 | 360 | 360 | 360 | 360 | 300 |
2011/06/13 | 350 | 350 | 350 | 350 | 600 |
2011/06/10 | 0 | 0 | 0 | 350 | 0 |
2011/06/09 | 350 | 350 | 350 | 350 | 500 |
2011/06/08 | 0 | 0 | 0 | 361 | 0 |
2011/06/07 | 0 | 0 | 0 | 361 | 0 |
2011/06/06 | 361 | 361 | 361 | 361 | 900 |
2011/06/03 | 361 | 361 | 361 | 361 | 500 |
2011/06/02 | 364 | 364 | 364 | 364 | 100 |
2011/06/01 | 365 | 365 | 364 | 364 | 300 |
2011/05/31 | 0 | 0 | 0 | 361 | 0 |
2011/05/30 | 0 | 0 | 0 | 361 | 0 |
2011/05/27 | 361 | 361 | 361 | 361 | 2,000 |
2011/05/26 | 350 | 350 | 350 | 350 | 5,000 |
2011/05/25 | 0 | 0 | 0 | 321 | 0 |
2011/05/24 | 321 | 321 | 321 | 321 | 500 |
2011/05/23 | 346 | 346 | 322 | 322 | 3,000 |
2011/05/20 | 329 | 330 | 329 | 330 | 1,900 |
2011/05/19 | 0 | 0 | 0 | 329 | 0 |
2011/05/18 | 329 | 329 | 329 | 329 | 200 |
2011/05/17 | 0 | 0 | 0 | 328 | 0 |
2011/05/16 | 328 | 328 | 328 | 328 | 200 |
2011/05/13 | 323 | 329 | 323 | 329 | 3,500 |
2011/05/12 | 325 | 327 | 322 | 322 | 600 |
2011/05/11 | 322 | 322 | 321 | 321 | 300 |
2011/05/10 | 327 | 327 | 327 | 327 | 100 |
2011/05/09 | 328 | 328 | 321 | 321 | 300 |
2011/05/06 | 325 | 325 | 320 | 320 | 300 |
2011/05/02 | 0 | 0 | 0 | 335 | 0 |
2011/04/28 | 0 | 0 | 0 | 335 | 0 |
2011/04/27 | 314 | 338 | 314 | 335 | 10,000 |
2011/04/26 | 0 | 0 | 0 | 337 | 0 |
2011/04/25 | 337 | 337 | 337 | 337 | 300 |
2011/04/22 | 0 | 0 | 0 | 336 | 0 |
2011/04/21 | 321 | 336 | 321 | 336 | 700 |
2011/04/20 | 327 | 337 | 327 | 327 | 3,400 |
2011/04/19 | 0 | 0 | 0 | 326 | 0 |
2011/04/18 | 324 | 326 | 324 | 326 | 400 |
2011/04/15 | 329 | 329 | 329 | 329 | 3,100 |
2011/04/14 | 329 | 330 | 329 | 330 | 200 |
2011/04/13 | 0 | 0 | 0 | 325 | 0 |
2011/04/12 | 325 | 325 | 325 | 325 | 500 |
2011/04/11 | 324 | 332 | 324 | 325 | 5,100 |
2011/04/08 | 340 | 340 | 340 | 340 | 1,000 |
2011/04/07 | 336 | 340 | 325 | 325 | 4,000 |
2011/04/06 | 0 | 0 | 0 | 340 | 0 |
2011/04/05 | 340 | 340 | 340 | 340 | 100 |
2011/04/04 | 343 | 348 | 343 | 348 | 600 |
2011/04/01 | 340 | 345 | 331 | 345 | 4,900 |
2011/03/31 | 355 | 355 | 355 | 355 | 100 |
2011/03/30 | 379 | 379 | 379 | 379 | 100 |
2011/03/29 | 380 | 388 | 380 | 388 | 300 |
2011/03/28 | 385 | 385 | 375 | 385 | 800 |
2011/03/25 | 382 | 382 | 382 | 382 | 100 |
2011/03/24 | 0 | 0 | 0 | 385 | 0 |
2011/03/23 | 0 | 0 | 0 | 385 | 0 |
2011/03/22 | 345 | 387 | 345 | 385 | 2,600 |
2011/03/18 | 315 | 330 | 315 | 330 | 5,000 |
2011/03/17 | 301 | 315 | 301 | 315 | 900 |
2011/03/16 | 317 | 333 | 310 | 333 | 3,300 |
2011/03/15 | 350 | 350 | 278 | 318 | 5,300 |
2011/03/14 | 348 | 359 | 348 | 350 | 1,100 |
2011/03/11 | 0 | 0 | 0 | 380 | 0 |
2011/03/10 | 375 | 380 | 373 | 380 | 900 |
2011/03/09 | 375 | 380 | 375 | 380 | 1,900 |
2011/03/08 | 379 | 379 | 375 | 375 | 1,700 |
2011/03/07 | 378 | 389 | 378 | 389 | 500 |
2011/03/04 | 388 | 391 | 386 | 386 | 8,300 |
2011/03/03 | 380 | 386 | 380 | 386 | 1,200 |
2011/03/02 | 0 | 0 | 0 | 386 | 0 |
2011/03/01 | 385 | 389 | 380 | 386 | 3,800 |
2011/02/28 | 385 | 385 | 384 | 384 | 200 |
2011/02/25 | 371 | 387 | 371 | 387 | 300 |
2011/02/24 | 383 | 383 | 381 | 383 | 1,000 |
2011/02/23 | 381 | 383 | 381 | 383 | 4,600 |
2011/02/22 | 391 | 391 | 390 | 390 | 1,900 |
2011/02/21 | 395 | 395 | 391 | 391 | 5,100 |
2011/02/18 | 390 | 390 | 379 | 390 | 2,900 |
2011/02/17 | 390 | 390 | 390 | 390 | 1,800 |
2011/02/16 | 401 | 401 | 389 | 397 | 12,100 |
2011/02/15 | 380 | 390 | 377 | 390 | 11,400 |
2011/02/14 | 356 | 368 | 356 | 368 | 3,900 |
2011/02/10 | 360 | 360 | 357 | 360 | 1,000 |
2011/02/09 | 359 | 360 | 359 | 360 | 4,600 |
2011/02/08 | 360 | 360 | 356 | 356 | 700 |
2011/02/07 | 359 | 360 | 351 | 360 | 5,300 |
2011/02/04 | 343 | 356 | 343 | 356 | 3,100 |
2011/02/03 | 342 | 348 | 342 | 348 | 4,100 |
2011/02/02 | 357 | 358 | 334 | 358 | 5,700 |
2011/02/01 | 360 | 360 | 360 | 360 | 8,200 |
2011/01/31 | 365 | 365 | 352 | 360 | 1,400 |
2011/01/28 | 374 | 374 | 358 | 360 | 400 |
2011/01/27 | 0 | 0 | 0 | 375 | 0 |
2011/01/26 | 0 | 0 | 0 | 375 | 0 |
2011/01/25 | 369 | 375 | 369 | 375 | 600 |
2011/01/24 | 360 | 360 | 360 | 360 | 400 |
2011/01/21 | 375 | 375 | 375 | 375 | 500 |
2011/01/20 | 375 | 375 | 375 | 375 | 2,500 |
2011/01/19 | 375 | 375 | 375 | 375 | 400 |
2011/01/18 | 375 | 375 | 375 | 375 | 300 |
2011/01/17 | 370 | 370 | 369 | 369 | 2,900 |
2011/01/14 | 395 | 395 | 394 | 394 | 4,100 |
2011/01/13 | 385 | 395 | 385 | 395 | 1,100 |
2011/01/12 | 377 | 384 | 377 | 384 | 500 |
2011/01/11 | 0 | 0 | 0 | 383 | 0 |
2011/01/07 | 383 | 383 | 383 | 383 | 700 |
2011/01/06 | 363 | 375 | 355 | 375 | 2,100 |
2011/01/05 | 364 | 370 | 364 | 364 | 2,500 |
2011/01/04 | 330 | 349 | 330 | 349 | 2,100 |