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 |
---|---|---|---|---|---|
1988/12/28 | 870 | 870 | 870 | 870 | 5,000 |
1988/12/27 | 850 | 870 | 850 | 870 | 10,000 |
1988/12/26 | 838 | 855 | 838 | 855 | 20,000 |
1988/12/21 | 848 | 848 | 840 | 840 | 2,000 |
1988/12/19 | 842 | 842 | 840 | 840 | 4,000 |
1988/12/16 | 845 | 845 | 845 | 845 | 1,000 |
1988/12/15 | 839 | 847 | 839 | 847 | 7,000 |
1988/12/14 | 839 | 839 | 839 | 839 | 2,000 |
1988/12/09 | 849 | 849 | 849 | 849 | 3,000 |
1988/12/07 | 826 | 848 | 826 | 848 | 2,000 |
1988/12/06 | 816 | 848 | 811 | 848 | 7,000 |
1988/12/02 | 828 | 830 | 826 | 826 | 5,000 |
1988/12/01 | 831 | 838 | 831 | 838 | 2,000 |
1988/11/30 | 820 | 820 | 820 | 820 | 1,000 |
1988/11/28 | 840 | 840 | 840 | 840 | 1,000 |
1988/11/26 | 845 | 860 | 845 | 860 | 14,000 |
1988/11/17 | 880 | 900 | 880 | 900 | 4,000 |
1988/11/16 | 859 | 880 | 859 | 880 | 3,000 |
1988/11/15 | 845 | 880 | 845 | 879 | 9,000 |
1988/11/09 | 845 | 895 | 845 | 890 | 14,000 |
1988/11/04 | 839 | 888 | 839 | 888 | 50,000 |
1988/11/02 | 839 | 845 | 839 | 845 | 2,000 |
1988/11/01 | 825 | 845 | 825 | 844 | 8,000 |
1988/10/27 | 855 | 855 | 855 | 855 | 1,000 |
1988/10/26 | 840 | 850 | 840 | 850 | 2,000 |
1988/10/22 | 840 | 845 | 840 | 845 | 4,000 |
1988/10/21 | 865 | 865 | 860 | 860 | 2,000 |
1988/10/20 | 863 | 863 | 863 | 863 | 1,000 |
1988/10/19 | 844 | 868 | 844 | 868 | 9,000 |
1988/10/14 | 869 | 869 | 869 | 869 | 1,000 |
1988/10/12 | 875 | 875 | 875 | 875 | 2,000 |
1988/10/11 | 875 | 875 | 875 | 875 | 3,000 |
1988/10/06 | 870 | 875 | 870 | 875 | 2,000 |
1988/10/05 | 845 | 875 | 845 | 875 | 6,000 |
1988/10/04 | 855 | 865 | 855 | 865 | 3,000 |
1988/09/28 | 885 | 889 | 885 | 889 | 2,000 |
1988/09/27 | 855 | 880 | 855 | 880 | 5,000 |
1988/09/24 | 890 | 890 | 885 | 885 | 6,000 |
1988/09/21 | 865 | 890 | 865 | 890 | 4,000 |
1988/09/20 | 880 | 880 | 870 | 870 | 17,000 |
1988/09/19 | 869 | 869 | 869 | 869 | 1,000 |
1988/09/08 | 915 | 920 | 915 | 920 | 2,000 |
1988/09/07 | 904 | 918 | 904 | 918 | 4,000 |
1988/09/06 | 903 | 908 | 898 | 905 | 6,000 |
1988/09/02 | 919 | 923 | 918 | 918 | 8,000 |
1988/09/01 | 929 | 929 | 919 | 929 | 3,000 |
1988/08/30 | 963 | 968 | 955 | 968 | 31,000 |
1988/08/29 | 974 | 974 | 970 | 970 | 17,000 |
1988/08/27 | 918 | 949 | 918 | 949 | 8,000 |
1988/08/26 | 949 | 949 | 935 | 943 | 3,000 |
1988/08/24 | 970 | 980 | 970 | 980 | 9,000 |
1988/08/23 | 970 | 990 | 970 | 990 | 9,000 |
1988/08/22 | 920 | 1,020 | 920 | 1,020 | 100,000 |
1988/08/19 | 874 | 915 | 874 | 915 | 29,000 |
1988/08/18 | 864 | 890 | 864 | 889 | 9,000 |
1988/08/17 | 840 | 874 | 840 | 874 | 25,000 |
1988/08/16 | 830 | 840 | 830 | 830 | 3,000 |
1988/08/12 | 855 | 860 | 854 | 860 | 10,000 |
1988/08/11 | 830 | 840 | 830 | 840 | 13,000 |
1988/08/10 | 820 | 840 | 820 | 840 | 5,000 |
1988/08/09 | 830 | 830 | 830 | 830 | 2,000 |
1988/08/05 | 820 | 860 | 820 | 860 | 11,000 |
1988/08/03 | 845 | 855 | 845 | 855 | 2,000 |
1988/08/02 | 840 | 860 | 840 | 860 | 8,000 |
1988/08/01 | 850 | 850 | 850 | 850 | 3,000 |
1988/07/30 | 860 | 860 | 860 | 860 | 2,000 |
1988/07/29 | 860 | 860 | 860 | 860 | 1,000 |
1988/07/28 | 875 | 880 | 875 | 880 | 5,000 |
1988/07/27 | 860 | 885 | 860 | 885 | 4,000 |
1988/07/26 | 850 | 870 | 850 | 860 | 13,000 |
1988/07/23 | 885 | 890 | 880 | 890 | 13,000 |
1988/07/21 | 899 | 920 | 896 | 920 | 9,000 |
1988/07/20 | 899 | 899 | 899 | 899 | 1,000 |
1988/07/19 | 940 | 950 | 940 | 950 | 7,000 |
1988/07/18 | 965 | 965 | 965 | 965 | 1,000 |
1988/07/15 | 965 | 965 | 965 | 965 | 5,000 |
1988/07/14 | 925 | 965 | 925 | 965 | 20,000 |
1988/07/13 | 880 | 925 | 880 | 925 | 15,000 |
1988/07/12 | 870 | 870 | 865 | 865 | 7,000 |
1988/07/11 | 879 | 880 | 879 | 880 | 14,000 |
1988/07/08 | 925 | 930 | 920 | 920 | 11,000 |
1988/07/06 | 949 | 984 | 949 | 980 | 9,000 |
1988/07/04 | 999 | 999 | 999 | 999 | 1,000 |
1988/07/01 | 1,030 | 1,030 | 990 | 1,000 | 5,000 |
1988/06/30 | 1,000 | 1,040 | 1,000 | 1,040 | 23,000 |
1988/06/29 | 1,030 | 1,100 | 1,020 | 1,020 | 19,000 |
1988/06/28 | 1,050 | 1,050 | 1,020 | 1,050 | 40,000 |
1988/06/27 | 990 | 1,060 | 970 | 1,060 | 44,000 |
1988/06/25 | 980 | 1,000 | 980 | 990 | 19,000 |
1988/06/24 | 980 | 1,000 | 970 | 980 | 25,000 |
1988/06/23 | 980 | 990 | 970 | 990 | 27,000 |
1988/06/22 | 990 | 1,000 | 980 | 998 | 30,000 |
1988/06/21 | 980 | 1,000 | 980 | 1,000 | 25,000 |
1988/06/20 | 1,010 | 1,060 | 1,000 | 1,000 | 72,000 |
1988/06/17 | 909 | 1,010 | 895 | 1,010 | 89,000 |
1988/06/16 | 900 | 910 | 890 | 910 | 39,000 |
1988/06/15 | 911 | 911 | 880 | 899 | 112,000 |
1988/06/14 | 785 | 890 | 785 | 890 | 92,000 |
1988/06/13 | 779 | 790 | 779 | 790 | 24,000 |
1988/06/10 | 755 | 789 | 755 | 789 | 69,000 |
1988/06/09 | 750 | 760 | 741 | 760 | 38,000 |
1988/06/08 | 750 | 750 | 749 | 750 | 4,000 |
1988/06/07 | 745 | 750 | 745 | 750 | 9,000 |
1988/06/06 | 750 | 755 | 750 | 750 | 14,000 |
1988/06/04 | 760 | 760 | 750 | 750 | 6,000 |
1988/06/03 | 760 | 760 | 750 | 751 | 16,000 |
1988/06/02 | 760 | 769 | 760 | 760 | 21,000 |
1988/06/01 | 730 | 765 | 725 | 760 | 48,000 |
1988/05/31 | 730 | 730 | 730 | 730 | 3,000 |
1988/05/30 | 722 | 722 | 715 | 715 | 6,000 |
1988/05/28 | 730 | 735 | 725 | 727 | 11,000 |
1988/05/27 | 748 | 750 | 730 | 735 | 38,000 |
1988/05/26 | 700 | 748 | 697 | 748 | 46,000 |
1988/05/25 | 695 | 698 | 695 | 698 | 30,000 |
1988/05/24 | 695 | 695 | 685 | 685 | 14,000 |
1988/05/23 | 689 | 695 | 688 | 692 | 29,000 |
1988/05/20 | 687 | 693 | 680 | 688 | 11,000 |
1988/05/19 | 660 | 700 | 660 | 698 | 28,000 |
1988/05/18 | 645 | 660 | 645 | 660 | 51,000 |
1988/05/17 | 636 | 648 | 636 | 645 | 18,000 |
1988/05/16 | 645 | 649 | 630 | 630 | 31,000 |
1988/05/13 | 625 | 625 | 625 | 625 | 1,000 |
1988/05/12 | 625 | 625 | 625 | 625 | 1,000 |
1988/05/11 | 630 | 630 | 620 | 620 | 5,000 |
1988/05/10 | 635 | 635 | 630 | 635 | 9,000 |
1988/05/09 | 640 | 640 | 630 | 635 | 12,000 |
1988/05/07 | 640 | 640 | 630 | 630 | 7,000 |
1988/05/06 | 630 | 650 | 630 | 650 | 23,000 |
1988/05/02 | 621 | 640 | 620 | 630 | 19,000 |
1988/04/30 | 620 | 620 | 620 | 620 | 4,000 |
1988/04/28 | 610 | 620 | 610 | 620 | 12,000 |
1988/04/27 | 615 | 615 | 610 | 610 | 9,000 |
1988/04/26 | 610 | 620 | 610 | 620 | 21,000 |
1988/04/25 | 605 | 606 | 600 | 606 | 15,000 |
1988/04/23 | 600 | 605 | 600 | 605 | 15,000 |
1988/04/22 | 600 | 605 | 600 | 603 | 9,000 |
1988/04/21 | 590 | 600 | 590 | 600 | 10,000 |
1988/04/20 | 588 | 588 | 588 | 588 | 4,000 |
1988/04/19 | 590 | 590 | 584 | 584 | 7,000 |
1988/04/18 | 585 | 585 | 560 | 560 | 14,000 |
1988/04/15 | 575 | 591 | 570 | 590 | 11,000 |
1988/04/14 | 590 | 595 | 590 | 595 | 6,000 |
1988/04/13 | 595 | 595 | 570 | 570 | 10,000 |
1988/04/12 | 600 | 600 | 598 | 598 | 4,000 |
1988/04/11 | 578 | 600 | 578 | 600 | 9,000 |
1988/04/08 | 578 | 578 | 570 | 570 | 10,000 |
1988/04/07 | 578 | 578 | 562 | 562 | 11,000 |
1988/04/06 | 570 | 570 | 565 | 565 | 3,000 |
1988/04/05 | 575 | 575 | 562 | 562 | 5,000 |
1988/04/04 | 565 | 578 | 562 | 562 | 3,000 |
1988/04/02 | 565 | 565 | 565 | 565 | 1,000 |
1988/04/01 | 560 | 575 | 560 | 570 | 14,000 |
1988/03/31 | 560 | 560 | 560 | 560 | 5,000 |
1988/03/30 | 565 | 565 | 560 | 560 | 3,000 |
1988/03/29 | 565 | 565 | 565 | 565 | 1,000 |
1988/03/25 | 560 | 560 | 560 | 560 | 13,000 |
1988/03/24 | 579 | 579 | 579 | 579 | 2,000 |
1988/03/23 | 581 | 581 | 580 | 581 | 14,000 |
1988/03/22 | 590 | 590 | 581 | 581 | 7,000 |
1988/03/18 | 590 | 590 | 581 | 590 | 9,000 |
1988/03/17 | 585 | 595 | 580 | 590 | 10,000 |
1988/03/16 | 595 | 595 | 580 | 580 | 14,000 |
1988/03/15 | 580 | 605 | 580 | 590 | 55,000 |
1988/03/14 | 560 | 570 | 560 | 570 | 13,000 |
1988/03/11 | 550 | 560 | 550 | 560 | 2,000 |
1988/03/10 | 556 | 560 | 545 | 550 | 20,000 |
1988/03/09 | 550 | 551 | 543 | 551 | 6,000 |
1988/03/08 | 560 | 560 | 550 | 550 | 13,000 |
1988/03/07 | 551 | 561 | 551 | 560 | 19,000 |
1988/03/05 | 545 | 550 | 541 | 550 | 10,000 |
1988/03/04 | 549 | 550 | 549 | 550 | 7,000 |
1988/03/03 | 540 | 550 | 540 | 550 | 6,000 |
1988/03/02 | 540 | 550 | 540 | 550 | 4,000 |
1988/03/01 | 535 | 535 | 535 | 535 | 1,000 |
1988/02/29 | 530 | 535 | 530 | 535 | 9,000 |
1988/02/27 | 550 | 550 | 533 | 533 | 7,000 |
1988/02/26 | 545 | 550 | 540 | 550 | 14,000 |
1988/02/25 | 555 | 560 | 550 | 550 | 26,000 |
1988/02/24 | 565 | 565 | 555 | 565 | 34,000 |
1988/02/23 | 563 | 579 | 560 | 566 | 95,000 |
1988/02/22 | 515 | 535 | 515 | 533 | 72,000 |
1988/02/19 | 517 | 517 | 510 | 510 | 9,000 |
1988/02/18 | 495 | 520 | 495 | 520 | 26,000 |
1988/02/17 | 495 | 495 | 495 | 495 | 3,000 |
1988/02/16 | 495 | 506 | 495 | 501 | 8,000 |
1988/02/15 | 475 | 500 | 475 | 500 | 13,000 |
1988/02/12 | 470 | 470 | 470 | 470 | 4,000 |
1988/02/10 | 480 | 480 | 480 | 480 | 9,000 |
1988/02/09 | 485 | 495 | 480 | 480 | 8,000 |
1988/02/08 | 495 | 495 | 490 | 490 | 5,000 |
1988/02/06 | 480 | 480 | 480 | 480 | 2,000 |
1988/02/05 | 492 | 492 | 492 | 492 | 4,000 |
1988/02/04 | 495 | 500 | 495 | 500 | 16,000 |
1988/02/03 | 490 | 495 | 490 | 495 | 23,000 |
1988/02/02 | 500 | 505 | 490 | 490 | 28,000 |
1988/02/01 | 498 | 518 | 498 | 515 | 55,000 |
1988/01/30 | 490 | 490 | 489 | 490 | 22,000 |
1988/01/29 | 480 | 499 | 480 | 490 | 65,000 |
1988/01/28 | 485 | 489 | 480 | 489 | 34,000 |
1988/01/27 | 455 | 490 | 455 | 485 | 32,000 |
1988/01/26 | 459 | 460 | 455 | 455 | 14,000 |
1988/01/25 | 462 | 470 | 460 | 460 | 17,000 |
1988/01/23 | 455 | 455 | 455 | 455 | 8,000 |
1988/01/19 | 432 | 432 | 432 | 432 | 2,000 |
1988/01/18 | 421 | 421 | 421 | 421 | 1,000 |
1988/01/08 | 431 | 431 | 431 | 431 | 1,000 |
1988/01/07 | 422 | 422 | 416 | 421 | 10,000 |
1988/01/06 | 415 | 415 | 415 | 415 | 1,000 |