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

中央製作所(6846)の株価時系列情報

中央製作所(6846)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
2010/12/30 0 0 0 62 0
2010/12/29 0 0 0 62 0
2010/12/28 62 62 62 62 5,000
2010/12/27 62 62 58 59 18,000
2010/12/24 62 62 62 62 4,000
2010/12/22 62 62 61 62 8,000
2010/12/21 64 64 62 62 5,000
2010/12/20 64 64 64 64 4,000
2010/12/17 0 0 0 64 0
2010/12/16 0 0 0 64 0
2010/12/15 0 0 0 64 0
2010/12/14 64 64 64 64 1,000
2010/12/13 63 65 63 65 11,000
2010/12/10 72 72 72 72 2,000
2010/12/09 63 63 63 63 1,000
2010/12/08 0 0 0 60 0
2010/12/07 0 0 0 60 0
2010/12/06 0 0 0 60 0
2010/12/03 0 0 0 60 0
2010/12/02 0 0 0 60 0
2010/12/01 60 60 60 60 1,000
2010/11/30 60 60 60 60 1,000
2010/11/29 60 60 60 60 5,000
2010/11/26 0 0 0 60 0
2010/11/25 0 0 0 60 0
2010/11/24 0 0 0 60 0
2010/11/22 60 60 60 60 1,000
2010/11/19 60 60 60 60 1,000
2010/11/18 0 0 0 60 0
2010/11/17 0 0 0 60 0
2010/11/16 60 60 60 60 13,000
2010/11/15 0 0 0 60 0
2010/11/12 0 0 0 60 0
2010/11/11 0 0 0 60 0
2010/11/10 0 0 0 60 0
2010/11/09 0 0 0 60 0
2010/11/08 0 0 0 60 0
2010/11/05 60 60 60 60 3,000
2010/11/04 0 0 0 59 0
2010/11/02 0 0 0 59 0
2010/11/01 0 0 0 59 0
2010/10/29 0 0 0 59 0
2010/10/28 59 59 59 59 11,000
2010/10/27 0 0 0 63 0
2010/10/26 63 63 63 63 1,000
2010/10/25 0 0 0 63 0
2010/10/22 0 0 0 63 0
2010/10/21 0 0 0 63 0
2010/10/20 0 0 0 63 0
2010/10/19 63 63 63 63 1,000
2010/10/18 0 0 0 63 0
2010/10/15 0 0 0 63 0
2010/10/14 0 0 0 63 0
2010/10/13 0 0 0 63 0
2010/10/12 0 0 0 63 0
2010/10/08 0 0 0 63 0
2010/10/07 0 0 0 63 0
2010/10/06 0 0 0 63 0
2010/10/05 63 63 63 63 1,000
2010/10/04 0 0 0 74 0
2010/10/01 74 74 74 74 5,000
2010/09/30 72 74 72 74 2,000
2010/09/29 0 0 0 62 0
2010/09/28 0 0 0 62 0
2010/09/27 62 62 62 62 1,000
2010/09/24 0 0 0 61 0
2010/09/22 0 0 0 61 0
2010/09/21 0 0 0 61 0
2010/09/17 0 0 0 61 0
2010/09/16 0 0 0 61 0
2010/09/15 61 61 61 61 2,000
2010/09/14 0 0 0 62 0
2010/09/13 62 62 62 62 1,000
2010/09/10 0 0 0 62 0
2010/09/09 0 0 0 62 0
2010/09/08 0 0 0 62 0
2010/09/07 63 63 62 62 4,000
2010/09/06 0 0 0 72 0
2010/09/03 0 0 0 72 0
2010/09/02 0 0 0 72 0
2010/09/01 72 72 72 72 12,000
2010/08/31 0 0 0 72 0
2010/08/30 0 0 0 72 0
2010/08/27 0 0 0 72 0
2010/08/26 0 0 0 72 0
2010/08/25 72 72 72 72 4,000
2010/08/24 64 72 64 72 2,000
2010/08/23 0 0 0 72 0
2010/08/20 0 0 0 72 0
2010/08/19 0 0 0 72 0
2010/08/18 0 0 0 72 0
2010/08/17 0 0 0 72 0
2010/08/16 72 72 72 72 3,000
2010/08/13 0 0 0 77 0
2010/08/12 0 0 0 77 0
2010/08/11 0 0 0 77 0
2010/08/10 0 0 0 77 0
2010/08/09 0 0 0 77 0
2010/08/06 77 77 77 77 5,000
2010/08/05 0 0 0 77 0
2010/08/04 77 77 77 77 2,000
2010/08/03 0 0 0 75 0
2010/08/02 0 0 0 75 0
2010/07/30 74 75 74 75 2,000
2010/07/29 0 0 0 60 0
2010/07/28 0 0 0 60 0
2010/07/27 0 0 0 60 0
2010/07/26 0 0 0 60 0
2010/07/23 0 0 0 60 0
2010/07/22 0 0 0 60 0
2010/07/21 60 60 60 60 3,000
2010/07/20 62 62 62 62 1,000
2010/07/16 0 0 0 65 0
2010/07/15 65 65 65 65 2,000
2010/07/14 69 69 69 69 4,000
2010/07/13 70 70 70 70 2,000
2010/07/12 75 75 75 75 2,000
2010/07/09 0 0 0 68 0
2010/07/08 68 68 68 68 2,000
2010/07/07 0 0 0 69 0
2010/07/06 0 0 0 69 0
2010/07/05 69 69 69 69 2,000
2010/07/02 67 67 67 67 2,000
2010/07/01 0 0 0 75 0
2010/06/30 75 75 75 75 1,000
2010/06/29 75 75 75 75 3,000
2010/06/28 75 75 75 75 7,000
2010/06/25 0 0 0 70 0
2010/06/24 0 0 0 70 0
2010/06/23 70 70 70 70 10,000
2010/06/22 69 69 69 69 5,000
2010/06/21 70 70 70 70 1,000
2010/06/18 0 0 0 70 0
2010/06/17 0 0 0 70 0
2010/06/16 70 70 70 70 5,000
2010/06/15 0 0 0 70 0
2010/06/14 70 70 70 70 1,000
2010/06/11 0 0 0 70 0
2010/06/10 0 0 0 70 0
2010/06/09 70 70 70 70 1,000
2010/06/08 0 0 0 70 0
2010/06/07 70 70 70 70 3,000
2010/06/04 0 0 0 71 0
2010/06/03 0 0 0 71 0
2010/06/02 71 71 71 71 1,000
2010/06/01 0 0 0 75 0
2010/05/31 0 0 0 75 0
2010/05/28 75 75 75 75 2,000
2010/05/27 0 0 0 72 0
2010/05/26 0 0 0 72 0
2010/05/25 72 72 72 72 4,000
2010/05/24 0 0 0 72 0
2010/05/21 0 0 0 72 0
2010/05/20 0 0 0 72 0
2010/05/19 0 0 0 72 0
2010/05/18 72 72 72 72 1,000
2010/05/17 72 72 69 72 4,000
2010/05/14 72 72 72 72 2,000
2010/05/13 0 0 0 77 0
2010/05/12 0 0 0 77 0
2010/05/11 0 0 0 77 0
2010/05/10 0 0 0 77 0
2010/05/07 80 80 77 77 10,000
2010/05/06 83 83 78 78 15,000
2010/04/30 95 95 80 88 43,000
2010/04/28 0 0 0 90 0
2010/04/27 0 0 0 90 0
2010/04/26 0 0 0 90 0
2010/04/23 0 0 0 90 0
2010/04/22 90 90 90 90 1,000
2010/04/21 0 0 0 86 0
2010/04/20 86 86 86 86 1,000
2010/04/19 0 0 0 91 0
2010/04/16 91 91 91 91 2,000
2010/04/15 91 91 91 91 2,000
2010/04/14 93 93 93 93 2,000
2010/04/13 94 94 94 94 2,000
2010/04/12 91 91 90 91 6,000
2010/04/09 95 95 95 95 1,000
2010/04/08 95 95 95 95 2,000
2010/04/07 0 0 0 100 0
2010/04/06 95 100 95 100 3,000
2010/04/05 0 0 0 100 0
2010/04/02 100 100 100 100 3,000
2010/04/01 0 0 0 100 0
2010/03/29 100 100 100 100 3,000
2010/03/26 105 105 100 100 2,000
2010/03/15 100 100 100 100 2,000
2010/03/09 95 95 95 95 5,000
2010/03/08 100 100 100 100 1,000
2010/03/05 100 100 100 100 2,000
2010/03/04 100 100 100 100 1,000
2010/03/03 102 103 100 100 7,000
2010/02/19 100 100 100 100 2,000
2010/02/18 100 100 100 100 2,000
2010/02/17 100 100 100 100 2,000
2010/02/12 100 100 100 100 1,000
2010/02/08 100 100 100 100 1,000
2010/02/05 100 100 100 100 4,000
2010/02/04 100 100 100 100 3,000
2010/02/02 100 100 95 100 5,000
2010/02/01 100 100 100 100 2,000
2010/01/29 100 100 100 100 1,000
2010/01/26 100 100 100 100 4,000
2010/01/25 100 100 100 100 1,000
2010/01/14 100 100 100 100 1,000
2010/01/13 100 100 100 100 1,000
2010/01/12 100 100 100 100 1,000
2010/01/04 110 110 110 110 1,000

このページの先頭へ