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 |
---|---|---|---|---|---|
2004/12/30 | 361 | 361 | 360 | 360 | 14,000 |
2004/12/24 | 380 | 380 | 340 | 360 | 14,000 |
2004/12/22 | 345 | 380 | 345 | 380 | 5,000 |
2004/12/21 | 400 | 400 | 400 | 400 | 2,000 |
2004/12/20 | 402 | 402 | 402 | 402 | 2,000 |
2004/12/17 | 391 | 402 | 391 | 402 | 30,000 |
2004/12/16 | 380 | 391 | 380 | 391 | 2,000 |
2004/12/15 | 365 | 368 | 365 | 368 | 2,000 |
2004/12/14 | 342 | 355 | 342 | 355 | 8,000 |
2004/12/13 | 342 | 342 | 342 | 342 | 1,000 |
2004/12/10 | 324 | 333 | 324 | 333 | 5,000 |
2004/12/09 | 310 | 320 | 310 | 320 | 5,000 |
2004/12/08 | 310 | 310 | 310 | 310 | 2,000 |
2004/12/07 | 310 | 313 | 310 | 310 | 7,000 |
2004/12/06 | 313 | 313 | 313 | 313 | 1,000 |
2004/12/03 | 313 | 314 | 313 | 313 | 14,000 |
2004/12/02 | 313 | 313 | 313 | 313 | 4,000 |
2004/11/29 | 328 | 328 | 328 | 328 | 2,000 |
2004/11/24 | 344 | 344 | 344 | 344 | 1,000 |
2004/11/22 | 348 | 348 | 348 | 348 | 2,000 |
2004/11/19 | 349 | 349 | 349 | 349 | 7,000 |
2004/11/18 | 349 | 349 | 349 | 349 | 1,000 |
2004/11/16 | 350 | 350 | 350 | 350 | 2,000 |
2004/11/15 | 357 | 357 | 356 | 356 | 9,000 |
2004/11/12 | 366 | 366 | 356 | 356 | 13,000 |
2004/11/11 | 363 | 364 | 363 | 364 | 4,000 |
2004/11/10 | 384 | 384 | 384 | 384 | 1,000 |
2004/11/05 | 384 | 384 | 384 | 384 | 3,000 |
2004/10/29 | 384 | 384 | 384 | 384 | 2,000 |
2004/10/22 | 386 | 386 | 385 | 385 | 4,000 |
2004/10/21 | 393 | 393 | 386 | 386 | 2,000 |
2004/10/20 | 393 | 393 | 393 | 393 | 3,000 |
2004/10/15 | 396 | 396 | 396 | 396 | 7,000 |
2004/10/08 | 396 | 396 | 396 | 396 | 1,000 |
2004/10/07 | 397 | 397 | 397 | 397 | 1,000 |
2004/10/05 | 398 | 398 | 398 | 398 | 1,000 |
2004/10/01 | 398 | 398 | 398 | 398 | 14,000 |
2004/09/24 | 402 | 402 | 402 | 402 | 1,000 |
2004/09/22 | 402 | 402 | 402 | 402 | 1,000 |
2004/09/21 | 400 | 403 | 400 | 403 | 3,000 |
2004/09/17 | 402 | 402 | 400 | 400 | 2,000 |
2004/09/15 | 395 | 406 | 395 | 406 | 7,000 |
2004/09/14 | 395 | 395 | 395 | 395 | 2,000 |
2004/09/13 | 385 | 385 | 385 | 385 | 3,000 |
2004/09/10 | 386 | 390 | 386 | 390 | 4,000 |
2004/09/06 | 385 | 385 | 385 | 385 | 1,000 |
2004/09/03 | 384 | 384 | 384 | 384 | 5,000 |
2004/09/01 | 384 | 384 | 384 | 384 | 5,000 |
2004/08/26 | 384 | 384 | 384 | 384 | 2,000 |
2004/08/25 | 367 | 367 | 367 | 367 | 2,000 |
2004/08/20 | 385 | 385 | 365 | 365 | 5,000 |
2004/08/17 | 385 | 385 | 385 | 385 | 2,000 |
2004/08/13 | 384 | 385 | 384 | 385 | 8,000 |
2004/07/30 | 385 | 385 | 385 | 385 | 4,000 |
2004/07/28 | 385 | 385 | 385 | 385 | 1,000 |
2004/07/27 | 385 | 385 | 385 | 385 | 1,000 |
2004/07/23 | 395 | 395 | 395 | 395 | 4,000 |
2004/07/22 | 395 | 395 | 395 | 395 | 2,000 |
2004/07/21 | 390 | 399 | 390 | 399 | 3,000 |
2004/07/16 | 389 | 389 | 389 | 389 | 1,000 |
2004/07/15 | 385 | 390 | 385 | 390 | 5,000 |
2004/07/13 | 375 | 385 | 375 | 385 | 2,000 |
2004/07/09 | 380 | 385 | 380 | 385 | 9,000 |
2004/07/07 | 388 | 388 | 388 | 388 | 2,000 |
2004/07/06 | 385 | 385 | 385 | 385 | 5,000 |
2004/07/05 | 387 | 387 | 387 | 387 | 3,000 |
2004/07/02 | 388 | 388 | 388 | 388 | 21,000 |
2004/07/01 | 388 | 388 | 388 | 388 | 2,000 |
2004/06/30 | 388 | 388 | 388 | 388 | 11,000 |
2004/06/25 | 385 | 388 | 385 | 388 | 9,000 |
2004/06/22 | 385 | 385 | 385 | 385 | 1,000 |
2004/06/21 | 388 | 388 | 385 | 385 | 2,000 |
2004/06/18 | 384 | 384 | 383 | 383 | 12,000 |
2004/06/17 | 382 | 383 | 382 | 383 | 4,000 |
2004/06/16 | 382 | 382 | 382 | 382 | 1,000 |
2004/06/15 | 361 | 361 | 361 | 361 | 7,000 |
2004/06/10 | 351 | 351 | 351 | 351 | 2,000 |
2004/06/09 | 350 | 351 | 340 | 351 | 5,000 |
2004/06/04 | 364 | 364 | 351 | 351 | 8,000 |
2004/06/03 | 365 | 365 | 365 | 365 | 2,000 |
2004/05/27 | 368 | 368 | 368 | 368 | 9,000 |
2004/05/26 | 368 | 368 | 368 | 368 | 4,000 |
2004/05/21 | 369 | 369 | 369 | 369 | 7,000 |
2004/05/20 | 369 | 369 | 369 | 369 | 2,000 |
2004/05/18 | 359 | 359 | 359 | 359 | 1,000 |
2004/05/17 | 369 | 369 | 369 | 369 | 2,000 |
2004/05/14 | 365 | 365 | 365 | 365 | 4,000 |
2004/05/13 | 355 | 355 | 355 | 355 | 2,000 |
2004/05/12 | 360 | 360 | 360 | 360 | 2,000 |
2004/05/11 | 340 | 360 | 340 | 360 | 3,000 |
2004/05/10 | 365 | 365 | 365 | 365 | 1,000 |
2004/05/07 | 371 | 371 | 365 | 371 | 5,000 |
2004/05/06 | 371 | 371 | 371 | 371 | 2,000 |
2004/04/30 | 371 | 371 | 371 | 371 | 2,000 |
2004/04/27 | 370 | 370 | 370 | 370 | 1,000 |
2004/04/26 | 360 | 360 | 360 | 360 | 2,000 |
2004/04/23 | 370 | 370 | 365 | 365 | 5,000 |
2004/04/22 | 366 | 370 | 366 | 370 | 4,000 |
2004/04/21 | 365 | 365 | 365 | 365 | 1,000 |
2004/04/20 | 370 | 370 | 351 | 365 | 7,000 |
2004/04/16 | 380 | 380 | 380 | 380 | 3,000 |
2004/04/15 | 386 | 386 | 386 | 386 | 2,000 |
2004/04/09 | 376 | 376 | 375 | 375 | 2,000 |
2004/04/07 | 375 | 375 | 375 | 375 | 2,000 |
2004/04/06 | 384 | 385 | 384 | 385 | 3,000 |
2004/04/02 | 363 | 363 | 363 | 363 | 14,000 |
2004/03/31 | 363 | 363 | 363 | 363 | 1,000 |
2004/03/30 | 363 | 363 | 363 | 363 | 2,000 |
2004/03/29 | 384 | 384 | 384 | 384 | 1,000 |
2004/03/26 | 384 | 384 | 384 | 384 | 1,000 |
2004/03/25 | 388 | 388 | 388 | 388 | 2,000 |
2004/03/24 | 388 | 388 | 388 | 388 | 1,000 |
2004/03/22 | 370 | 389 | 370 | 389 | 3,000 |
2004/03/19 | 370 | 379 | 370 | 370 | 6,000 |
2004/03/18 | 370 | 375 | 370 | 375 | 6,000 |
2004/03/17 | 360 | 369 | 360 | 360 | 7,000 |
2004/03/16 | 355 | 355 | 355 | 355 | 1,000 |
2004/03/15 | 350 | 355 | 350 | 350 | 6,000 |
2004/03/12 | 350 | 350 | 350 | 350 | 1,000 |
2004/03/11 | 345 | 350 | 345 | 350 | 4,000 |
2004/03/10 | 340 | 350 | 340 | 350 | 6,000 |
2004/03/09 | 340 | 340 | 340 | 340 | 5,000 |
2004/03/08 | 350 | 350 | 340 | 350 | 3,000 |
2004/03/05 | 325 | 325 | 325 | 325 | 3,000 |
2004/03/03 | 316 | 318 | 316 | 318 | 16,000 |
2004/03/02 | 316 | 316 | 315 | 315 | 12,000 |
2004/03/01 | 310 | 310 | 310 | 310 | 1,000 |
2004/02/26 | 315 | 315 | 315 | 315 | 1,000 |
2004/02/25 | 315 | 315 | 315 | 315 | 3,000 |
2004/02/24 | 310 | 310 | 310 | 310 | 1,000 |
2004/02/23 | 310 | 310 | 310 | 310 | 1,000 |
2004/02/20 | 307 | 316 | 307 | 316 | 4,000 |
2004/02/19 | 306 | 306 | 306 | 306 | 2,000 |
2004/02/18 | 306 | 306 | 306 | 306 | 6,000 |
2004/02/17 | 306 | 306 | 306 | 306 | 11,000 |
2004/02/16 | 306 | 306 | 306 | 306 | 1,000 |
2004/02/13 | 300 | 300 | 300 | 300 | 5,000 |
2004/02/05 | 300 | 300 | 300 | 300 | 2,000 |
2004/02/04 | 300 | 300 | 300 | 300 | 2,000 |
2004/02/02 | 300 | 300 | 300 | 300 | 5,000 |
2004/01/30 | 298 | 299 | 298 | 299 | 5,000 |
2004/01/29 | 300 | 300 | 300 | 300 | 1,000 |
2004/01/27 | 300 | 300 | 300 | 300 | 4,000 |
2004/01/23 | 291 | 291 | 291 | 291 | 2,000 |
2004/01/22 | 290 | 290 | 288 | 290 | 10,000 |
2004/01/20 | 296 | 296 | 296 | 296 | 4,000 |
2004/01/16 | 291 | 291 | 291 | 291 | 1,000 |
2004/01/15 | 288 | 288 | 288 | 288 | 2,000 |
2004/01/09 | 289 | 289 | 288 | 288 | 6,000 |
2004/01/07 | 287 | 287 | 287 | 287 | 1,000 |
2004/01/06 | 288 | 288 | 288 | 288 | 1,000 |