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 |
---|---|---|---|---|---|
1993/12/20 | 533 | 533 | 533 | 533 | 1,000 |
1993/12/16 | 535 | 535 | 530 | 534 | 9,000 |
1993/12/15 | 535 | 535 | 535 | 535 | 9,000 |
1993/12/14 | 535 | 535 | 535 | 535 | 1,000 |
1993/12/13 | 538 | 538 | 538 | 538 | 1,000 |
1993/12/09 | 540 | 540 | 540 | 540 | 1,000 |
1993/11/29 | 543 | 543 | 541 | 541 | 4,000 |
1993/11/16 | 541 | 541 | 541 | 541 | 3,000 |
1993/11/15 | 541 | 541 | 541 | 541 | 1,000 |
1993/11/11 | 540 | 540 | 540 | 540 | 2,000 |
1993/11/08 | 550 | 550 | 550 | 550 | 5,000 |
1993/11/05 | 555 | 555 | 555 | 555 | 4,000 |
1993/10/20 | 625 | 625 | 625 | 625 | 1,000 |
1993/10/15 | 625 | 625 | 625 | 625 | 1,000 |
1993/10/08 | 625 | 625 | 625 | 625 | 4,000 |
1993/10/06 | 630 | 630 | 630 | 630 | 1,000 |
1993/10/05 | 635 | 635 | 635 | 635 | 7,000 |
1993/09/30 | 635 | 635 | 635 | 635 | 1,000 |
1993/09/24 | 655 | 655 | 655 | 655 | 5,000 |
1993/09/21 | 655 | 655 | 655 | 655 | 1,000 |
1993/09/20 | 655 | 655 | 655 | 655 | 4,000 |
1993/09/17 | 655 | 655 | 655 | 655 | 1,000 |
1993/09/16 | 655 | 655 | 655 | 655 | 2,000 |
1993/09/14 | 655 | 655 | 655 | 655 | 3,000 |
1993/09/08 | 655 | 655 | 655 | 655 | 2,000 |
1993/09/03 | 655 | 655 | 655 | 655 | 1,000 |
1993/09/01 | 680 | 680 | 680 | 680 | 1,000 |
1993/08/27 | 640 | 640 | 640 | 640 | 4,000 |
1993/08/26 | 644 | 644 | 644 | 644 | 1,000 |
1993/08/20 | 679 | 679 | 679 | 679 | 1,000 |
1993/08/13 | 685 | 685 | 680 | 680 | 2,000 |
1993/08/12 | 680 | 680 | 680 | 680 | 1,000 |
1993/08/10 | 655 | 655 | 655 | 655 | 1,000 |
1993/08/06 | 655 | 655 | 655 | 655 | 1,000 |
1993/08/03 | 655 | 655 | 655 | 655 | 1,000 |
1993/08/02 | 655 | 655 | 655 | 655 | 1,000 |
1993/07/30 | 655 | 660 | 655 | 660 | 3,000 |
1993/07/29 | 660 | 660 | 655 | 655 | 3,000 |
1993/07/28 | 655 | 655 | 655 | 655 | 1,000 |
1993/07/27 | 655 | 655 | 655 | 655 | 7,000 |
1993/07/23 | 655 | 655 | 655 | 655 | 5,000 |
1993/07/22 | 650 | 650 | 650 | 650 | 1,000 |
1993/07/21 | 650 | 650 | 650 | 650 | 2,000 |
1993/07/16 | 641 | 641 | 641 | 641 | 1,000 |
1993/07/14 | 640 | 640 | 640 | 640 | 1,000 |
1993/07/12 | 639 | 639 | 639 | 639 | 3,000 |
1993/07/09 | 637 | 637 | 637 | 637 | 6,000 |
1993/07/08 | 637 | 637 | 637 | 637 | 4,000 |
1993/07/05 | 630 | 630 | 630 | 630 | 3,000 |
1993/07/01 | 626 | 626 | 626 | 626 | 6,000 |
1993/06/30 | 625 | 626 | 625 | 626 | 4,000 |
1993/06/28 | 619 | 625 | 619 | 625 | 5,000 |
1993/06/21 | 625 | 625 | 625 | 625 | 1,000 |
1993/06/15 | 635 | 635 | 635 | 635 | 1,000 |
1993/06/10 | 635 | 635 | 635 | 635 | 1,000 |
1993/06/07 | 655 | 655 | 655 | 655 | 2,000 |
1993/06/04 | 655 | 655 | 655 | 655 | 1,000 |
1993/06/03 | 665 | 665 | 665 | 665 | 1,000 |
1993/05/31 | 673 | 673 | 673 | 673 | 2,000 |
1993/05/28 | 674 | 674 | 674 | 674 | 1,000 |
1993/05/27 | 670 | 674 | 670 | 674 | 2,000 |
1993/05/26 | 684 | 684 | 674 | 674 | 3,000 |
1993/05/25 | 689 | 689 | 689 | 689 | 1,000 |
1993/05/24 | 660 | 660 | 660 | 660 | 1,000 |
1993/05/21 | 655 | 660 | 655 | 660 | 2,000 |
1993/05/20 | 642 | 652 | 642 | 652 | 6,000 |
1993/05/19 | 645 | 645 | 643 | 643 | 3,000 |
1993/05/18 | 643 | 645 | 643 | 645 | 4,000 |
1993/05/17 | 640 | 642 | 640 | 642 | 13,000 |
1993/05/12 | 600 | 600 | 595 | 595 | 2,000 |
1993/05/11 | 585 | 585 | 585 | 585 | 4,000 |
1993/05/10 | 575 | 575 | 575 | 575 | 2,000 |
1993/05/07 | 570 | 575 | 570 | 575 | 5,000 |
1993/05/06 | 570 | 570 | 570 | 570 | 1,000 |
1993/04/28 | 561 | 561 | 561 | 561 | 1,000 |
1993/04/21 | 565 | 565 | 562 | 562 | 6,000 |
1993/04/19 | 550 | 550 | 550 | 550 | 2,000 |
1993/04/15 | 529 | 529 | 528 | 528 | 4,000 |
1993/04/14 | 520 | 528 | 520 | 528 | 11,000 |
1993/04/13 | 507 | 520 | 507 | 520 | 8,000 |
1993/04/12 | 507 | 507 | 507 | 507 | 1,000 |
1993/04/09 | 491 | 502 | 491 | 502 | 6,000 |
1993/04/08 | 490 | 490 | 490 | 490 | 2,000 |
1993/04/06 | 490 | 490 | 490 | 490 | 1,000 |
1993/04/05 | 480 | 480 | 480 | 480 | 1,000 |
1993/04/02 | 480 | 480 | 480 | 480 | 2,000 |
1993/03/29 | 464 | 464 | 464 | 464 | 1,000 |
1993/03/22 | 489 | 489 | 489 | 489 | 1,000 |
1993/03/19 | 484 | 485 | 484 | 485 | 2,000 |
1993/03/18 | 484 | 484 | 484 | 484 | 1,000 |
1993/03/16 | 484 | 484 | 484 | 484 | 1,000 |
1993/03/04 | 489 | 489 | 489 | 489 | 10,000 |
1993/02/25 | 489 | 489 | 489 | 489 | 3,000 |
1993/02/22 | 491 | 491 | 491 | 491 | 1,000 |
1993/02/18 | 490 | 491 | 490 | 491 | 5,000 |
1993/02/16 | 492 | 492 | 492 | 492 | 2,000 |
1993/02/08 | 496 | 496 | 496 | 496 | 1,000 |
1993/02/04 | 496 | 496 | 496 | 496 | 2,000 |
1993/02/03 | 495 | 495 | 495 | 495 | 6,000 |
1993/02/01 | 495 | 495 | 495 | 495 | 1,000 |
1993/01/29 | 500 | 500 | 500 | 500 | 1,000 |
1993/01/27 | 500 | 506 | 500 | 506 | 3,000 |
1993/01/14 | 495 | 495 | 495 | 495 | 2,000 |
1993/01/13 | 493 | 493 | 493 | 493 | 2,000 |
1993/01/06 | 486 | 491 | 486 | 491 | 4,000 |