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 |
---|---|---|---|---|---|
1986/12/27 | 395 | 395 | 395 | 395 | 2,000 |
1986/12/25 | 395 | 395 | 395 | 395 | 2,000 |
1986/12/24 | 395 | 395 | 395 | 395 | 1,000 |
1986/12/23 | 393 | 393 | 393 | 393 | 16,000 |
1986/12/22 | 392 | 392 | 392 | 392 | 1,000 |
1986/12/18 | 394 | 394 | 388 | 388 | 2,000 |
1986/12/16 | 388 | 388 | 388 | 388 | 1,000 |
1986/12/11 | 393 | 393 | 375 | 375 | 7,000 |
1986/12/10 | 399 | 400 | 394 | 394 | 6,000 |
1986/12/09 | 408 | 408 | 394 | 394 | 3,000 |
1986/12/05 | 393 | 393 | 393 | 393 | 3,000 |
1986/12/04 | 400 | 400 | 400 | 400 | 1,000 |
1986/11/29 | 395 | 425 | 395 | 425 | 4,000 |
1986/11/27 | 400 | 400 | 400 | 400 | 2,000 |
1986/11/25 | 400 | 401 | 400 | 401 | 5,000 |
1986/11/18 | 400 | 400 | 391 | 391 | 2,000 |
1986/11/14 | 400 | 400 | 400 | 400 | 6,000 |
1986/11/12 | 400 | 400 | 400 | 400 | 1,000 |
1986/11/10 | 399 | 400 | 399 | 400 | 65,000 |
1986/11/06 | 390 | 395 | 390 | 390 | 5,000 |
1986/10/29 | 376 | 376 | 376 | 376 | 2,000 |
1986/10/25 | 385 | 385 | 385 | 385 | 1,000 |
1986/10/24 | 370 | 375 | 370 | 375 | 2,000 |
1986/10/23 | 380 | 380 | 380 | 380 | 4,000 |
1986/10/22 | 390 | 390 | 390 | 390 | 1,000 |
1986/10/20 | 400 | 400 | 400 | 400 | 2,000 |
1986/10/17 | 400 | 400 | 400 | 400 | 1,000 |
1986/10/16 | 381 | 399 | 376 | 399 | 5,000 |
1986/10/15 | 385 | 385 | 381 | 381 | 3,000 |
1986/10/14 | 390 | 390 | 390 | 390 | 1,000 |
1986/10/13 | 395 | 395 | 395 | 395 | 2,000 |
1986/10/09 | 401 | 401 | 400 | 400 | 3,000 |
1986/10/08 | 395 | 405 | 395 | 395 | 3,000 |
1986/10/07 | 400 | 405 | 400 | 405 | 3,000 |
1986/10/02 | 403 | 411 | 402 | 411 | 4,000 |
1986/10/01 | 411 | 412 | 411 | 412 | 9,000 |
1986/09/30 | 411 | 420 | 411 | 420 | 16,000 |
1986/09/29 | 411 | 411 | 411 | 411 | 1,000 |
1986/09/27 | 410 | 410 | 410 | 410 | 6,000 |
1986/09/26 | 410 | 410 | 400 | 400 | 2,000 |
1986/09/25 | 410 | 418 | 410 | 418 | 12,000 |
1986/09/24 | 410 | 410 | 410 | 410 | 3,000 |
1986/09/22 | 411 | 411 | 410 | 410 | 7,000 |
1986/09/19 | 418 | 418 | 410 | 410 | 7,000 |
1986/09/18 | 411 | 420 | 411 | 420 | 2,000 |
1986/09/17 | 405 | 421 | 405 | 421 | 34,000 |
1986/09/16 | 409 | 420 | 409 | 420 | 24,000 |
1986/09/12 | 410 | 410 | 410 | 410 | 10,000 |
1986/09/11 | 406 | 406 | 406 | 406 | 1,000 |
1986/09/10 | 403 | 414 | 403 | 414 | 2,000 |
1986/09/09 | 403 | 403 | 403 | 403 | 9,000 |
1986/09/08 | 410 | 415 | 410 | 415 | 2,000 |
1986/09/06 | 410 | 415 | 410 | 415 | 2,000 |
1986/09/05 | 410 | 415 | 410 | 415 | 3,000 |
1986/09/04 | 415 | 415 | 415 | 415 | 5,000 |
1986/09/03 | 410 | 415 | 410 | 415 | 13,000 |
1986/09/02 | 400 | 400 | 400 | 400 | 4,000 |
1986/09/01 | 415 | 415 | 415 | 415 | 2,000 |
1986/08/30 | 411 | 418 | 411 | 418 | 3,000 |
1986/08/29 | 420 | 420 | 420 | 420 | 2,000 |
1986/08/28 | 419 | 419 | 419 | 419 | 2,000 |
1986/08/26 | 405 | 405 | 405 | 405 | 2,000 |
1986/08/25 | 405 | 405 | 405 | 405 | 6,000 |
1986/08/23 | 420 | 420 | 420 | 420 | 5,000 |
1986/08/22 | 400 | 400 | 400 | 400 | 2,000 |
1986/08/21 | 410 | 410 | 410 | 410 | 2,000 |
1986/08/20 | 415 | 415 | 415 | 415 | 5,000 |
1986/08/19 | 415 | 415 | 415 | 415 | 1,000 |
1986/08/18 | 420 | 420 | 420 | 420 | 4,000 |
1986/08/15 | 420 | 420 | 420 | 420 | 4,000 |
1986/08/14 | 410 | 424 | 410 | 424 | 8,000 |
1986/08/13 | 415 | 415 | 400 | 400 | 12,000 |
1986/08/12 | 420 | 420 | 420 | 420 | 5,000 |
1986/08/08 | 425 | 425 | 425 | 425 | 1,000 |
1986/08/06 | 427 | 427 | 427 | 427 | 1,000 |
1986/08/05 | 420 | 425 | 420 | 425 | 6,000 |
1986/08/02 | 425 | 425 | 425 | 425 | 5,000 |
1986/08/01 | 428 | 428 | 428 | 428 | 9,000 |
1986/07/30 | 428 | 428 | 428 | 428 | 2,000 |
1986/07/29 | 428 | 428 | 428 | 428 | 2,000 |
1986/07/28 | 428 | 428 | 428 | 428 | 8,000 |
1986/07/26 | 428 | 428 | 428 | 428 | 1,000 |
1986/07/25 | 430 | 430 | 430 | 430 | 1,000 |
1986/07/24 | 425 | 425 | 425 | 425 | 4,000 |
1986/07/23 | 425 | 425 | 425 | 425 | 3,000 |
1986/07/22 | 425 | 425 | 425 | 425 | 11,000 |
1986/07/19 | 425 | 425 | 425 | 425 | 1,000 |
1986/07/18 | 425 | 425 | 425 | 425 | 2,000 |
1986/07/17 | 425 | 425 | 425 | 425 | 4,000 |
1986/07/16 | 425 | 425 | 425 | 425 | 14,000 |
1986/07/15 | 425 | 425 | 425 | 425 | 3,000 |
1986/07/14 | 425 | 425 | 425 | 425 | 2,000 |
1986/07/11 | 425 | 425 | 425 | 425 | 11,000 |
1986/07/10 | 425 | 425 | 425 | 425 | 4,000 |
1986/07/09 | 425 | 425 | 425 | 425 | 5,000 |
1986/07/08 | 430 | 430 | 430 | 430 | 4,000 |
1986/07/07 | 432 | 432 | 432 | 432 | 3,000 |
1986/07/05 | 432 | 432 | 432 | 432 | 1,000 |
1986/07/04 | 432 | 432 | 430 | 430 | 6,000 |
1986/07/03 | 432 | 432 | 423 | 432 | 6,000 |
1986/07/02 | 432 | 432 | 416 | 416 | 49,000 |
1986/06/28 | 436 | 436 | 436 | 436 | 1,000 |
1986/06/27 | 436 | 436 | 436 | 436 | 1,000 |
1986/06/25 | 446 | 446 | 446 | 446 | 1,000 |
1986/06/24 | 447 | 450 | 447 | 450 | 7,000 |
1986/06/23 | 449 | 465 | 449 | 450 | 9,000 |
1986/06/21 | 450 | 452 | 445 | 452 | 14,000 |
1986/06/20 | 440 | 450 | 440 | 440 | 22,000 |
1986/06/18 | 445 | 445 | 430 | 440 | 7,000 |
1986/06/17 | 427 | 431 | 427 | 430 | 5,000 |
1986/06/16 | 427 | 427 | 427 | 427 | 4,000 |
1986/06/13 | 425 | 425 | 425 | 425 | 4,000 |
1986/06/12 | 428 | 428 | 428 | 428 | 4,000 |
1986/06/11 | 428 | 428 | 428 | 428 | 1,000 |
1986/06/09 | 425 | 425 | 425 | 425 | 5,000 |
1986/06/07 | 435 | 435 | 435 | 435 | 1,000 |
1986/06/06 | 430 | 430 | 425 | 425 | 7,000 |
1986/06/05 | 431 | 431 | 430 | 430 | 13,000 |
1986/06/03 | 435 | 435 | 435 | 435 | 5,000 |
1986/06/02 | 450 | 450 | 450 | 450 | 3,000 |
1986/05/31 | 435 | 449 | 435 | 449 | 8,000 |
1986/05/30 | 425 | 440 | 425 | 425 | 7,000 |
1986/05/27 | 440 | 448 | 440 | 440 | 7,000 |
1986/05/26 | 445 | 450 | 445 | 450 | 15,000 |
1986/05/24 | 440 | 444 | 440 | 444 | 3,000 |
1986/05/23 | 440 | 440 | 440 | 440 | 4,000 |
1986/05/22 | 440 | 450 | 440 | 450 | 41,000 |
1986/05/21 | 435 | 440 | 435 | 440 | 14,000 |
1986/05/20 | 427 | 440 | 427 | 440 | 21,000 |
1986/05/19 | 435 | 435 | 435 | 435 | 2,000 |
1986/05/17 | 430 | 430 | 430 | 430 | 12,000 |
1986/05/16 | 435 | 440 | 435 | 435 | 9,000 |
1986/05/15 | 440 | 440 | 440 | 440 | 6,000 |
1986/05/14 | 440 | 440 | 440 | 440 | 1,000 |
1986/05/13 | 440 | 440 | 440 | 440 | 5,000 |
1986/05/12 | 440 | 440 | 440 | 440 | 5,000 |
1986/05/09 | 442 | 442 | 442 | 442 | 2,000 |
1986/05/08 | 444 | 444 | 440 | 440 | 20,000 |
1986/05/07 | 443 | 445 | 440 | 440 | 12,000 |
1986/05/06 | 445 | 445 | 445 | 445 | 23,000 |
1986/05/02 | 448 | 448 | 442 | 442 | 28,000 |
1986/05/01 | 445 | 448 | 442 | 448 | 72,000 |
1986/04/30 | 440 | 444 | 440 | 444 | 14,000 |
1986/04/28 | 445 | 445 | 445 | 445 | 1,000 |
1986/04/26 | 448 | 448 | 443 | 443 | 17,000 |
1986/04/25 | 448 | 450 | 448 | 448 | 22,000 |
1986/04/24 | 441 | 447 | 441 | 445 | 38,000 |
1986/04/23 | 441 | 447 | 440 | 445 | 115,000 |
1986/04/22 | 440 | 440 | 440 | 440 | 10,000 |
1986/04/21 | 440 | 440 | 440 | 440 | 4,000 |
1986/04/19 | 442 | 445 | 442 | 443 | 12,000 |
1986/04/18 | 435 | 440 | 435 | 440 | 22,000 |
1986/04/17 | 430 | 435 | 425 | 425 | 9,000 |
1986/04/16 | 425 | 425 | 425 | 425 | 7,000 |
1986/04/15 | 425 | 430 | 420 | 430 | 31,000 |
1986/04/14 | 424 | 430 | 424 | 425 | 6,000 |
1986/04/11 | 425 | 425 | 425 | 425 | 25,000 |
1986/04/10 | 429 | 429 | 425 | 425 | 3,000 |
1986/04/09 | 420 | 428 | 420 | 420 | 8,000 |
1986/04/08 | 420 | 420 | 420 | 420 | 12,000 |
1986/04/07 | 410 | 420 | 410 | 420 | 15,000 |
1986/04/04 | 410 | 420 | 410 | 410 | 5,000 |
1986/04/03 | 415 | 415 | 405 | 410 | 5,000 |
1986/04/02 | 415 | 415 | 415 | 415 | 1,000 |
1986/04/01 | 415 | 415 | 415 | 415 | 3,000 |
1986/03/31 | 415 | 419 | 415 | 419 | 3,000 |
1986/03/29 | 415 | 415 | 415 | 415 | 33,000 |
1986/03/28 | 405 | 415 | 405 | 415 | 4,000 |
1986/03/27 | 400 | 409 | 400 | 409 | 10,000 |
1986/03/26 | 420 | 420 | 415 | 415 | 11,000 |
1986/03/25 | 420 | 420 | 415 | 420 | 3,000 |
1986/03/24 | 415 | 420 | 415 | 420 | 19,000 |
1986/03/22 | 420 | 420 | 420 | 420 | 2,000 |
1986/03/20 | 405 | 415 | 405 | 415 | 8,000 |
1986/03/19 | 408 | 414 | 406 | 410 | 6,000 |
1986/03/18 | 408 | 408 | 408 | 408 | 12,000 |
1986/03/17 | 405 | 405 | 405 | 405 | 2,000 |
1986/03/15 | 415 | 415 | 415 | 415 | 4,000 |
1986/03/14 | 415 | 415 | 412 | 412 | 3,000 |
1986/03/13 | 416 | 416 | 411 | 411 | 14,000 |
1986/03/12 | 410 | 420 | 400 | 420 | 21,000 |
1986/03/11 | 416 | 420 | 416 | 420 | 4,000 |
1986/03/10 | 420 | 420 | 415 | 416 | 15,000 |
1986/03/07 | 415 | 420 | 415 | 420 | 3,000 |
1986/03/06 | 418 | 418 | 411 | 411 | 6,000 |
1986/03/05 | 420 | 420 | 415 | 415 | 17,000 |
1986/03/04 | 410 | 415 | 405 | 405 | 16,000 |
1986/03/03 | 425 | 425 | 420 | 420 | 28,000 |
1986/03/01 | 425 | 425 | 425 | 425 | 2,000 |
1986/02/28 | 426 | 426 | 420 | 420 | 4,000 |
1986/02/27 | 435 | 440 | 435 | 435 | 14,000 |
1986/02/26 | 435 | 440 | 435 | 440 | 2,000 |
1986/02/24 | 440 | 440 | 430 | 430 | 14,000 |
1986/02/22 | 440 | 440 | 438 | 439 | 10,000 |
1986/02/21 | 435 | 438 | 435 | 438 | 4,000 |
1986/02/20 | 431 | 431 | 431 | 431 | 1,000 |
1986/02/19 | 425 | 440 | 425 | 440 | 4,000 |
1986/02/18 | 425 | 425 | 424 | 424 | 14,000 |
1986/02/17 | 424 | 430 | 424 | 425 | 3,000 |
1986/02/15 | 420 | 426 | 420 | 421 | 5,000 |
1986/02/14 | 426 | 430 | 425 | 425 | 5,000 |
1986/02/13 | 440 | 440 | 426 | 426 | 7,000 |
1986/02/12 | 430 | 450 | 430 | 445 | 25,000 |
1986/02/10 | 430 | 430 | 430 | 430 | 9,000 |
1986/02/07 | 426 | 430 | 426 | 430 | 4,000 |
1986/02/06 | 425 | 425 | 425 | 425 | 46,000 |
1986/02/05 | 430 | 430 | 425 | 430 | 8,000 |
1986/02/04 | 425 | 425 | 425 | 425 | 1,000 |
1986/02/03 | 429 | 429 | 429 | 429 | 20,000 |
1986/02/01 | 430 | 430 | 430 | 430 | 89,000 |
1986/01/31 | 435 | 435 | 415 | 430 | 11,000 |
1986/01/30 | 415 | 430 | 413 | 430 | 51,000 |
1986/01/29 | 423 | 425 | 413 | 413 | 87,000 |
1986/01/28 | 426 | 426 | 426 | 426 | 10,000 |
1986/01/27 | 435 | 440 | 420 | 420 | 31,000 |
1986/01/25 | 430 | 435 | 430 | 435 | 12,000 |
1986/01/24 | 438 | 440 | 426 | 435 | 33,000 |
1986/01/23 | 459 | 460 | 441 | 441 | 125,000 |
1986/01/22 | 425 | 467 | 421 | 460 | 530,000 |
1986/01/21 | 416 | 425 | 416 | 425 | 25,000 |
1986/01/20 | 429 | 430 | 429 | 429 | 6,000 |
1986/01/18 | 430 | 430 | 430 | 430 | 8,000 |
1986/01/17 | 411 | 416 | 411 | 411 | 9,000 |
1986/01/16 | 415 | 415 | 410 | 410 | 5,000 |
1986/01/14 | 411 | 411 | 411 | 411 | 1,000 |
1986/01/13 | 410 | 410 | 410 | 410 | 11,000 |
1986/01/10 | 430 | 430 | 426 | 426 | 2,000 |
1986/01/09 | 420 | 425 | 420 | 425 | 11,000 |
1986/01/08 | 410 | 410 | 410 | 410 | 8,000 |
1986/01/07 | 410 | 420 | 410 | 420 | 7,000 |
1986/01/06 | 420 | 420 | 420 | 420 | 1,000 |
1986/01/04 | 425 | 435 | 424 | 435 | 13,000 |