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 |
---|---|---|---|---|---|
2005/12/29 | 700 | 725 | 700 | 725 | 15,000 |
2005/12/28 | 700 | 700 | 700 | 700 | 2,000 |
2005/12/26 | 700 | 700 | 700 | 700 | 2,000 |
2005/12/22 | 700 | 700 | 700 | 700 | 9,000 |
2005/12/21 | 725 | 725 | 725 | 725 | 1,000 |
2005/12/20 | 735 | 805 | 725 | 725 | 14,000 |
2005/12/19 | 645 | 735 | 640 | 735 | 10,000 |
2005/12/16 | 638 | 638 | 635 | 635 | 2,000 |
2005/12/15 | 620 | 638 | 620 | 638 | 11,000 |
2005/12/14 | 610 | 620 | 610 | 620 | 3,000 |
2005/12/12 | 620 | 620 | 620 | 620 | 32,000 |
2005/12/09 | 620 | 620 | 620 | 620 | 16,000 |
2005/12/08 | 610 | 620 | 610 | 620 | 7,000 |
2005/12/07 | 609 | 610 | 609 | 610 | 5,000 |
2005/12/06 | 610 | 610 | 610 | 610 | 7,000 |
2005/12/02 | 608 | 608 | 608 | 608 | 8,000 |
2005/11/29 | 610 | 610 | 610 | 610 | 2,000 |
2005/11/28 | 589 | 610 | 589 | 610 | 3,000 |
2005/11/25 | 610 | 610 | 609 | 609 | 9,000 |
2005/11/24 | 607 | 610 | 605 | 610 | 3,000 |
2005/11/21 | 601 | 619 | 601 | 610 | 6,000 |
2005/11/18 | 616 | 616 | 600 | 600 | 11,000 |
2005/11/16 | 617 | 617 | 617 | 617 | 1,000 |
2005/11/15 | 618 | 618 | 618 | 618 | 4,000 |
2005/11/11 | 600 | 600 | 590 | 590 | 11,000 |
2005/11/10 | 601 | 601 | 600 | 600 | 2,000 |
2005/11/09 | 600 | 600 | 600 | 600 | 4,000 |
2005/11/08 | 600 | 600 | 600 | 600 | 1,000 |
2005/11/07 | 594 | 594 | 594 | 594 | 1,000 |
2005/11/04 | 580 | 600 | 580 | 600 | 23,000 |
2005/11/02 | 570 | 570 | 570 | 570 | 4,000 |
2005/10/31 | 570 | 570 | 570 | 570 | 2,000 |
2005/10/28 | 570 | 570 | 570 | 570 | 3,000 |
2005/10/27 | 570 | 570 | 570 | 570 | 22,000 |
2005/10/26 | 570 | 570 | 565 | 570 | 3,000 |
2005/10/25 | 570 | 570 | 570 | 570 | 9,000 |
2005/10/24 | 560 | 560 | 560 | 560 | 3,000 |
2005/10/21 | 571 | 580 | 570 | 580 | 11,000 |
2005/10/20 | 541 | 560 | 541 | 560 | 3,000 |
2005/10/19 | 550 | 550 | 540 | 540 | 4,000 |
2005/10/18 | 570 | 570 | 530 | 530 | 7,000 |
2005/10/17 | 550 | 569 | 550 | 569 | 4,000 |
2005/10/14 | 531 | 547 | 531 | 547 | 4,000 |
2005/10/13 | 529 | 529 | 529 | 529 | 1,000 |
2005/10/11 | 540 | 545 | 535 | 535 | 5,000 |
2005/10/07 | 529 | 530 | 529 | 530 | 3,000 |
2005/10/05 | 530 | 530 | 530 | 530 | 2,000 |
2005/09/30 | 550 | 550 | 530 | 530 | 19,000 |
2005/09/28 | 540 | 550 | 540 | 550 | 7,000 |
2005/09/26 | 550 | 550 | 550 | 550 | 1,000 |
2005/09/21 | 487 | 497 | 487 | 492 | 5,000 |
2005/09/20 | 497 | 497 | 497 | 497 | 3,000 |
2005/09/16 | 492 | 497 | 492 | 497 | 4,000 |
2005/09/15 | 475 | 492 | 475 | 477 | 10,000 |
2005/09/05 | 475 | 475 | 475 | 475 | 3,000 |
2005/09/02 | 470 | 470 | 470 | 470 | 9,000 |
2005/09/01 | 465 | 470 | 465 | 470 | 4,000 |
2005/08/31 | 460 | 460 | 460 | 460 | 1,000 |
2005/08/26 | 467 | 467 | 465 | 465 | 6,000 |
2005/08/25 | 466 | 466 | 465 | 465 | 5,000 |
2005/08/23 | 464 | 465 | 464 | 465 | 6,000 |
2005/08/22 | 450 | 450 | 450 | 450 | 3,000 |
2005/08/17 | 459 | 465 | 459 | 465 | 9,000 |
2005/08/16 | 453 | 453 | 453 | 453 | 1,000 |
2005/08/15 | 440 | 453 | 440 | 453 | 37,000 |
2005/08/12 | 439 | 440 | 439 | 440 | 3,000 |
2005/08/11 | 440 | 440 | 440 | 440 | 2,000 |
2005/08/10 | 440 | 440 | 440 | 440 | 1,000 |
2005/08/09 | 440 | 440 | 440 | 440 | 1,000 |
2005/08/08 | 420 | 447 | 420 | 447 | 2,000 |
2005/08/02 | 434 | 435 | 420 | 420 | 15,000 |
2005/08/01 | 434 | 435 | 434 | 435 | 2,000 |
2005/07/29 | 411 | 433 | 411 | 430 | 8,000 |
2005/07/28 | 409 | 409 | 409 | 409 | 1,000 |
2005/07/26 | 405 | 413 | 400 | 413 | 22,000 |
2005/07/21 | 405 | 405 | 405 | 405 | 1,000 |
2005/07/20 | 395 | 412 | 395 | 412 | 4,000 |
2005/07/15 | 395 | 395 | 395 | 395 | 4,000 |
2005/07/13 | 393 | 393 | 393 | 393 | 1,000 |
2005/07/07 | 391 | 395 | 391 | 395 | 2,000 |
2005/07/06 | 380 | 391 | 380 | 391 | 24,000 |
2005/07/04 | 380 | 380 | 380 | 380 | 1,000 |
2005/07/01 | 380 | 380 | 370 | 370 | 3,000 |
2005/06/30 | 380 | 380 | 380 | 380 | 11,000 |
2005/06/28 | 380 | 380 | 380 | 380 | 1,000 |
2005/06/27 | 370 | 370 | 370 | 370 | 1,000 |
2005/06/24 | 383 | 383 | 383 | 383 | 7,000 |
2005/06/21 | 392 | 392 | 392 | 392 | 2,000 |
2005/06/20 | 394 | 394 | 394 | 394 | 1,000 |
2005/06/17 | 395 | 395 | 395 | 395 | 14,000 |
2005/06/16 | 392 | 395 | 392 | 395 | 4,000 |
2005/06/13 | 367 | 369 | 367 | 369 | 3,000 |
2005/06/10 | 354 | 369 | 354 | 369 | 2,000 |
2005/06/08 | 369 | 369 | 369 | 369 | 1,000 |
2005/06/07 | 370 | 370 | 370 | 370 | 4,000 |
2005/06/03 | 370 | 370 | 370 | 370 | 8,000 |
2005/06/02 | 372 | 372 | 371 | 371 | 7,000 |
2005/06/01 | 371 | 371 | 371 | 371 | 3,000 |
2005/05/27 | 375 | 377 | 375 | 377 | 8,000 |
2005/05/25 | 376 | 376 | 376 | 376 | 2,000 |
2005/05/24 | 383 | 383 | 383 | 383 | 1,000 |
2005/05/20 | 384 | 384 | 384 | 384 | 2,000 |
2005/05/19 | 373 | 373 | 373 | 373 | 7,000 |
2005/05/18 | 378 | 378 | 363 | 363 | 2,000 |
2005/05/17 | 380 | 380 | 380 | 380 | 1,000 |
2005/05/16 | 379 | 379 | 378 | 378 | 2,000 |
2005/05/13 | 380 | 380 | 380 | 380 | 8,000 |
2005/05/12 | 381 | 381 | 380 | 380 | 10,000 |
2005/05/11 | 379 | 379 | 379 | 379 | 2,000 |
2005/05/10 | 377 | 377 | 377 | 377 | 1,000 |
2005/05/02 | 377 | 377 | 377 | 377 | 3,000 |
2005/04/28 | 375 | 376 | 375 | 376 | 4,000 |
2005/04/26 | 376 | 376 | 376 | 376 | 1,000 |
2005/04/25 | 376 | 376 | 376 | 376 | 1,000 |
2005/04/22 | 376 | 376 | 376 | 376 | 3,000 |
2005/04/21 | 376 | 376 | 376 | 376 | 1,000 |
2005/04/20 | 366 | 376 | 366 | 376 | 3,000 |
2005/04/18 | 365 | 365 | 365 | 365 | 1,000 |
2005/04/15 | 388 | 388 | 365 | 365 | 11,000 |
2005/04/14 | 388 | 388 | 388 | 388 | 2,000 |
2005/04/08 | 387 | 387 | 387 | 387 | 1,000 |
2005/04/07 | 367 | 387 | 367 | 387 | 2,000 |
2005/04/05 | 361 | 361 | 361 | 361 | 1,000 |
2005/04/04 | 358 | 358 | 358 | 358 | 1,000 |
2005/04/01 | 373 | 373 | 373 | 373 | 14,000 |
2005/03/31 | 373 | 373 | 373 | 373 | 1,000 |
2005/03/30 | 390 | 390 | 390 | 390 | 1,000 |
2005/03/25 | 395 | 400 | 395 | 400 | 7,000 |
2005/03/24 | 401 | 401 | 400 | 400 | 3,000 |
2005/03/23 | 400 | 400 | 400 | 400 | 1,000 |
2005/03/22 | 391 | 409 | 391 | 409 | 10,000 |
2005/03/15 | 391 | 391 | 391 | 391 | 7,000 |
2005/03/11 | 380 | 380 | 375 | 375 | 5,000 |
2005/03/09 | 386 | 386 | 385 | 385 | 4,000 |
2005/03/07 | 386 | 386 | 386 | 386 | 1,000 |
2005/03/04 | 379 | 379 | 379 | 379 | 1,000 |
2005/03/03 | 371 | 371 | 371 | 371 | 5,000 |
2005/03/02 | 369 | 369 | 369 | 369 | 1,000 |
2005/03/01 | 370 | 370 | 370 | 370 | 11,000 |
2005/02/28 | 368 | 368 | 351 | 365 | 8,000 |
2005/02/25 | 346 | 359 | 345 | 350 | 9,000 |
2005/02/24 | 335 | 346 | 335 | 345 | 103,000 |
2005/02/22 | 410 | 413 | 410 | 413 | 7,000 |
2005/02/21 | 390 | 400 | 390 | 400 | 3,000 |
2005/02/18 | 390 | 390 | 390 | 390 | 1,000 |
2005/02/17 | 384 | 384 | 384 | 384 | 1,000 |
2005/02/15 | 390 | 390 | 390 | 390 | 6,000 |
2005/02/14 | 392 | 392 | 387 | 390 | 3,000 |
2005/02/10 | 399 | 399 | 399 | 399 | 1,000 |
2005/02/09 | 400 | 400 | 400 | 400 | 3,000 |
2005/02/08 | 393 | 394 | 393 | 394 | 2,000 |
2005/02/07 | 393 | 393 | 393 | 393 | 1,000 |
2005/02/01 | 386 | 386 | 386 | 386 | 1,000 |
2005/01/28 | 387 | 387 | 386 | 386 | 8,000 |
2005/01/27 | 385 | 385 | 385 | 385 | 1,000 |
2005/01/26 | 380 | 385 | 380 | 385 | 5,000 |
2005/01/21 | 379 | 379 | 379 | 379 | 2,000 |
2005/01/20 | 380 | 380 | 380 | 380 | 2,000 |
2005/01/19 | 371 | 371 | 371 | 371 | 1,000 |
2005/01/18 | 371 | 371 | 371 | 371 | 1,000 |
2005/01/17 | 371 | 375 | 371 | 375 | 3,000 |
2005/01/14 | 371 | 372 | 371 | 372 | 14,000 |
2005/01/13 | 371 | 371 | 371 | 371 | 1,000 |
2005/01/12 | 366 | 369 | 366 | 369 | 8,000 |
2005/01/07 | 362 | 362 | 362 | 362 | 3,000 |
2005/01/05 | 360 | 360 | 360 | 360 | 2,000 |