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 |
---|---|---|---|---|---|
1983/12/23 | 330 | 330 | 330 | 330 | 1,000 |
1983/12/22 | 330 | 330 | 330 | 330 | 6,000 |
1983/12/21 | 335 | 335 | 335 | 335 | 1,000 |
1983/12/15 | 315 | 315 | 315 | 315 | 2,000 |
1983/12/14 | 309 | 310 | 309 | 310 | 8,000 |
1983/12/13 | 320 | 320 | 310 | 310 | 5,000 |
1983/12/12 | 330 | 330 | 320 | 320 | 6,000 |
1983/12/09 | 330 | 330 | 330 | 330 | 1,000 |
1983/12/06 | 347 | 347 | 347 | 347 | 4,000 |
1983/12/05 | 345 | 345 | 345 | 345 | 4,000 |
1983/12/03 | 350 | 350 | 342 | 345 | 6,000 |
1983/12/02 | 360 | 360 | 360 | 360 | 9,000 |
1983/12/01 | 351 | 353 | 351 | 351 | 28,000 |
1983/11/30 | 319 | 330 | 319 | 330 | 5,000 |
1983/11/29 | 304 | 304 | 304 | 304 | 1,000 |
1983/11/28 | 303 | 303 | 303 | 303 | 1,000 |
1983/11/25 | 306 | 306 | 303 | 303 | 4,000 |
1983/11/21 | 313 | 313 | 313 | 313 | 4,000 |
1983/11/19 | 310 | 313 | 310 | 313 | 4,000 |
1983/11/16 | 301 | 301 | 301 | 301 | 3,000 |
1983/11/14 | 301 | 301 | 301 | 301 | 1,000 |
1983/11/08 | 301 | 301 | 301 | 301 | 1,000 |
1983/11/05 | 306 | 306 | 306 | 306 | 1,000 |
1983/11/04 | 308 | 308 | 308 | 308 | 1,000 |
1983/10/27 | 310 | 310 | 310 | 310 | 2,000 |
1983/10/26 | 305 | 305 | 305 | 305 | 2,000 |
1983/10/24 | 305 | 305 | 305 | 305 | 2,000 |
1983/10/22 | 306 | 310 | 306 | 306 | 6,000 |
1983/10/21 | 305 | 306 | 305 | 305 | 3,000 |
1983/10/20 | 301 | 305 | 301 | 305 | 7,000 |
1983/10/19 | 295 | 298 | 295 | 298 | 3,000 |
1983/10/18 | 290 | 290 | 290 | 290 | 1,000 |
1983/10/15 | 283 | 285 | 283 | 285 | 5,000 |
1983/10/14 | 282 | 282 | 282 | 282 | 4,000 |
1983/10/12 | 285 | 285 | 285 | 285 | 3,000 |
1983/10/11 | 285 | 285 | 285 | 285 | 1,000 |
1983/10/07 | 285 | 285 | 285 | 285 | 2,000 |
1983/09/29 | 285 | 285 | 285 | 285 | 1,000 |
1983/09/20 | 285 | 285 | 285 | 285 | 2,000 |
1983/09/12 | 285 | 285 | 285 | 285 | 1,000 |
1983/09/08 | 283 | 283 | 283 | 283 | 1,000 |
1983/08/30 | 280 | 280 | 280 | 280 | 1,000 |
1983/08/26 | 280 | 280 | 280 | 280 | 1,000 |
1983/08/25 | 285 | 285 | 280 | 280 | 3,000 |
1983/08/23 | 285 | 285 | 285 | 285 | 2,000 |
1983/07/27 | 285 | 285 | 285 | 285 | 1,000 |
1983/07/20 | 280 | 285 | 280 | 285 | 9,000 |
1983/07/19 | 285 | 285 | 285 | 285 | 1,000 |
1983/07/18 | 285 | 285 | 285 | 285 | 2,000 |
1983/07/13 | 283 | 283 | 283 | 283 | 3,000 |
1983/07/09 | 278 | 278 | 278 | 278 | 1,000 |
1983/07/05 | 278 | 278 | 278 | 278 | 1,000 |
1983/06/27 | 285 | 285 | 285 | 285 | 2,000 |
1983/06/25 | 280 | 285 | 280 | 285 | 2,000 |
1983/05/26 | 275 | 275 | 275 | 275 | 1,000 |
1983/05/20 | 270 | 270 | 270 | 270 | 2,000 |
1983/05/18 | 270 | 270 | 270 | 270 | 8,000 |
1983/05/16 | 275 | 275 | 275 | 275 | 2,000 |
1983/05/13 | 278 | 278 | 278 | 278 | 1,000 |
1983/05/07 | 277 | 277 | 277 | 277 | 1,000 |
1983/05/04 | 280 | 280 | 280 | 280 | 1,000 |
1983/04/30 | 280 | 280 | 280 | 280 | 1,000 |
1983/04/26 | 285 | 285 | 285 | 285 | 1,000 |
1983/04/25 | 285 | 285 | 285 | 285 | 1,000 |
1983/04/18 | 287 | 287 | 287 | 287 | 4,000 |
1983/04/15 | 290 | 290 | 290 | 290 | 2,000 |
1983/04/14 | 295 | 295 | 290 | 290 | 2,000 |
1983/03/26 | 290 | 290 | 290 | 290 | 2,000 |
1983/03/24 | 290 | 290 | 290 | 290 | 1,000 |
1983/03/23 | 280 | 280 | 280 | 280 | 2,000 |
1983/03/22 | 270 | 270 | 270 | 270 | 3,000 |
1983/03/16 | 265 | 265 | 265 | 265 | 2,000 |
1983/03/08 | 263 | 263 | 263 | 263 | 1,000 |
1983/03/04 | 263 | 263 | 263 | 263 | 1,000 |
1983/02/28 | 262 | 262 | 262 | 262 | 2,000 |
1983/02/25 | 262 | 262 | 262 | 262 | 1,000 |
1983/02/24 | 262 | 262 | 262 | 262 | 1,000 |
1983/02/22 | 265 | 265 | 265 | 265 | 1,000 |
1983/02/21 | 265 | 265 | 265 | 265 | 7,000 |
1983/02/18 | 265 | 265 | 265 | 265 | 2,000 |
1983/02/16 | 268 | 268 | 268 | 268 | 6,000 |
1983/02/08 | 268 | 268 | 268 | 268 | 2,000 |
1983/01/20 | 268 | 268 | 268 | 268 | 2,000 |
1983/01/14 | 268 | 268 | 268 | 268 | 2,000 |
1983/01/13 | 268 | 268 | 268 | 268 | 1,000 |
1983/01/05 | 270 | 270 | 270 | 270 | 2,000 |