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 |
---|---|---|---|---|---|
1998/12/30 | 259 | 259 | 259 | 259 | 1,000 |
1998/12/18 | 264 | 264 | 260 | 260 | 5,000 |
1998/12/16 | 260 | 260 | 260 | 260 | 2,000 |
1998/12/15 | 260 | 260 | 260 | 260 | 6,000 |
1998/12/14 | 260 | 260 | 260 | 260 | 1,000 |
1998/12/11 | 260 | 260 | 260 | 260 | 5,000 |
1998/12/08 | 250 | 250 | 250 | 250 | 10,000 |
1998/11/25 | 250 | 260 | 250 | 260 | 9,000 |
1998/11/19 | 235 | 235 | 235 | 235 | 1,000 |
1998/11/18 | 230 | 230 | 230 | 230 | 1,000 |
1998/11/06 | 195 | 195 | 195 | 195 | 3,000 |
1998/11/02 | 195 | 195 | 195 | 195 | 4,000 |
1998/10/30 | 195 | 195 | 195 | 195 | 1,000 |
1998/10/15 | 185 | 185 | 185 | 185 | 1,000 |
1998/10/08 | 184 | 184 | 184 | 184 | 1,000 |
1998/10/06 | 185 | 185 | 180 | 180 | 6,000 |
1998/09/30 | 185 | 185 | 185 | 185 | 4,000 |
1998/09/29 | 185 | 185 | 185 | 185 | 20,000 |
1998/09/24 | 185 | 185 | 180 | 180 | 29,000 |
1998/09/22 | 190 | 190 | 190 | 190 | 3,000 |
1998/09/21 | 190 | 190 | 185 | 185 | 10,000 |
1998/09/18 | 199 | 199 | 190 | 190 | 8,000 |
1998/09/16 | 220 | 220 | 200 | 200 | 17,000 |
1998/09/11 | 200 | 200 | 200 | 200 | 1,000 |
1998/09/04 | 230 | 230 | 230 | 230 | 2,000 |
1998/09/02 | 220 | 225 | 220 | 225 | 3,000 |
1998/09/01 | 220 | 220 | 220 | 220 | 1,000 |
1998/08/31 | 182 | 221 | 182 | 221 | 2,000 |
1998/08/28 | 217 | 217 | 217 | 217 | 3,000 |
1998/08/27 | 237 | 237 | 237 | 237 | 2,000 |
1998/08/26 | 235 | 235 | 235 | 235 | 3,000 |
1998/08/25 | 240 | 240 | 240 | 240 | 2,000 |
1998/08/24 | 244 | 244 | 244 | 244 | 10,000 |
1998/08/20 | 250 | 250 | 249 | 250 | 4,000 |
1998/08/18 | 250 | 250 | 250 | 250 | 4,000 |
1998/08/17 | 250 | 250 | 250 | 250 | 3,000 |
1998/08/06 | 250 | 250 | 250 | 250 | 1,000 |
1998/08/03 | 246 | 246 | 246 | 246 | 1,000 |
1998/07/31 | 245 | 246 | 245 | 246 | 8,000 |
1998/07/30 | 250 | 250 | 246 | 246 | 2,000 |
1998/07/29 | 250 | 250 | 250 | 250 | 2,000 |
1998/07/28 | 258 | 258 | 255 | 255 | 2,000 |
1998/07/27 | 269 | 269 | 245 | 260 | 33,000 |
1998/07/21 | 270 | 270 | 270 | 270 | 7,000 |
1998/07/16 | 270 | 270 | 260 | 260 | 13,000 |
1998/07/15 | 270 | 270 | 270 | 270 | 5,000 |
1998/07/10 | 270 | 270 | 270 | 270 | 3,000 |
1998/07/09 | 275 | 275 | 270 | 270 | 13,000 |
1998/07/07 | 275 | 275 | 275 | 275 | 25,000 |
1998/07/03 | 275 | 275 | 275 | 275 | 12,000 |
1998/07/02 | 275 | 275 | 275 | 275 | 10,000 |
1998/07/01 | 285 | 285 | 285 | 285 | 5,000 |
1998/06/24 | 285 | 285 | 285 | 285 | 1,000 |
1998/06/22 | 290 | 290 | 290 | 290 | 6,000 |
1998/06/18 | 290 | 290 | 290 | 290 | 1,000 |
1998/06/15 | 295 | 295 | 290 | 290 | 8,000 |
1998/06/12 | 290 | 290 | 290 | 290 | 1,000 |
1998/06/10 | 300 | 300 | 300 | 300 | 5,000 |
1998/06/09 | 295 | 295 | 290 | 290 | 8,000 |
1998/06/03 | 300 | 300 | 290 | 290 | 13,000 |
1998/06/02 | 300 | 300 | 300 | 300 | 1,000 |
1998/05/26 | 315 | 315 | 300 | 310 | 6,000 |
1998/05/15 | 315 | 315 | 315 | 315 | 3,000 |
1998/05/12 | 315 | 315 | 315 | 315 | 2,000 |
1998/05/11 | 300 | 300 | 300 | 300 | 1,000 |
1998/04/20 | 315 | 315 | 315 | 315 | 2,000 |
1998/04/16 | 310 | 315 | 310 | 315 | 2,000 |
1998/04/15 | 315 | 315 | 315 | 315 | 6,000 |
1998/04/03 | 300 | 300 | 300 | 300 | 5,000 |
1998/04/02 | 300 | 300 | 300 | 300 | 4,000 |
1998/03/30 | 300 | 300 | 300 | 300 | 1,000 |
1998/03/25 | 310 | 314 | 310 | 314 | 2,000 |
1998/03/23 | 305 | 305 | 305 | 305 | 20,000 |
1998/03/20 | 300 | 300 | 300 | 300 | 14,000 |
1998/03/19 | 310 | 310 | 300 | 300 | 25,000 |
1998/03/13 | 320 | 320 | 310 | 310 | 17,000 |
1998/03/11 | 315 | 315 | 315 | 315 | 1,000 |
1998/03/09 | 320 | 320 | 320 | 320 | 5,000 |
1998/03/06 | 320 | 320 | 320 | 320 | 1,000 |
1998/03/05 | 320 | 320 | 320 | 320 | 1,000 |
1998/03/04 | 320 | 325 | 320 | 320 | 9,000 |
1998/03/03 | 330 | 330 | 320 | 320 | 7,000 |
1998/03/02 | 330 | 330 | 330 | 330 | 3,000 |
1998/02/27 | 320 | 320 | 317 | 320 | 4,000 |
1998/02/26 | 315 | 315 | 315 | 315 | 1,000 |
1998/02/25 | 320 | 320 | 320 | 320 | 2,000 |
1998/02/24 | 339 | 339 | 339 | 339 | 1,000 |
1998/02/20 | 340 | 340 | 340 | 340 | 2,000 |
1998/02/19 | 340 | 340 | 340 | 340 | 1,000 |
1998/02/17 | 340 | 340 | 340 | 340 | 3,000 |
1998/02/13 | 360 | 360 | 360 | 360 | 3,000 |
1998/02/10 | 320 | 320 | 310 | 310 | 18,000 |
1998/02/09 | 320 | 320 | 320 | 320 | 1,000 |
1998/02/06 | 320 | 320 | 320 | 320 | 8,000 |
1998/02/03 | 340 | 340 | 335 | 335 | 2,000 |
1998/02/02 | 320 | 320 | 320 | 320 | 1,000 |
1998/01/30 | 330 | 330 | 322 | 322 | 4,000 |
1998/01/29 | 345 | 345 | 335 | 335 | 10,000 |
1998/01/28 | 328 | 340 | 328 | 340 | 28,000 |
1998/01/27 | 330 | 330 | 328 | 328 | 6,000 |
1998/01/26 | 330 | 333 | 330 | 330 | 18,000 |
1998/01/23 | 330 | 330 | 330 | 330 | 1,000 |
1998/01/22 | 330 | 330 | 330 | 330 | 2,000 |
1998/01/21 | 330 | 330 | 330 | 330 | 2,000 |
1998/01/19 | 311 | 330 | 311 | 330 | 2,000 |
1998/01/16 | 310 | 310 | 310 | 310 | 1,000 |