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 |
---|---|---|---|---|---|
2013/12/30 | 331 | 333 | 330 | 332 | 1,800 |
2013/12/27 | 328 | 331 | 328 | 331 | 300 |
2013/12/26 | 327 | 331 | 327 | 328 | 1,000 |
2013/12/25 | 324 | 329 | 324 | 325 | 3,300 |
2013/12/24 | 329 | 330 | 328 | 328 | 2,200 |
2013/12/20 | 332 | 332 | 330 | 330 | 2,100 |
2013/12/19 | 330 | 332 | 328 | 332 | 2,000 |
2013/12/18 | 330 | 339 | 330 | 338 | 21,000 |
2013/12/17 | 330 | 333 | 329 | 329 | 6,200 |
2013/12/16 | 330 | 330 | 329 | 329 | 3,500 |
2013/12/13 | 330 | 330 | 330 | 330 | 3,700 |
2013/12/12 | 334 | 334 | 330 | 330 | 800 |
2013/12/11 | 329 | 333 | 329 | 332 | 8,400 |
2013/12/10 | 334 | 334 | 322 | 327 | 9,500 |
2013/12/09 | 334 | 334 | 330 | 330 | 6,000 |
2013/12/06 | 335 | 335 | 334 | 334 | 1,000 |
2013/12/05 | 335 | 335 | 335 | 335 | 500 |
2013/12/04 | 337 | 337 | 337 | 337 | 700 |
2013/12/03 | 337 | 337 | 333 | 336 | 1,400 |
2013/12/02 | 337 | 337 | 333 | 337 | 1,400 |
2013/11/29 | 333 | 337 | 333 | 337 | 1,100 |
2013/11/26 | 334 | 339 | 332 | 338 | 5,300 |
2013/11/25 | 336 | 339 | 336 | 338 | 4,800 |
2013/11/22 | 337 | 337 | 335 | 335 | 2,200 |
2013/11/21 | 335 | 337 | 335 | 335 | 700 |
2013/11/20 | 337 | 337 | 335 | 335 | 2,000 |
2013/11/19 | 335 | 337 | 335 | 337 | 900 |
2013/11/18 | 334 | 335 | 334 | 335 | 1,800 |
2013/11/15 | 334 | 335 | 334 | 334 | 4,300 |
2013/11/14 | 334 | 337 | 333 | 334 | 3,000 |
2013/11/13 | 337 | 337 | 320 | 333 | 12,300 |
2013/11/12 | 340 | 340 | 338 | 338 | 5,100 |
2013/11/11 | 341 | 341 | 340 | 340 | 2,400 |
2013/11/08 | 341 | 341 | 341 | 341 | 500 |
2013/11/07 | 337 | 341 | 336 | 341 | 2,500 |
2013/11/05 | 342 | 342 | 342 | 342 | 100 |
2013/11/01 | 336 | 342 | 336 | 342 | 5,300 |
2013/10/31 | 338 | 340 | 335 | 340 | 5,200 |
2013/10/30 | 342 | 342 | 341 | 341 | 200 |
2013/10/29 | 340 | 341 | 340 | 341 | 1,100 |
2013/10/28 | 339 | 340 | 339 | 340 | 200 |
2013/10/25 | 340 | 340 | 340 | 340 | 300 |
2013/10/24 | 335 | 339 | 335 | 339 | 4,300 |
2013/10/23 | 338 | 341 | 338 | 341 | 5,200 |
2013/10/22 | 337 | 337 | 337 | 337 | 200 |
2013/10/21 | 339 | 340 | 337 | 337 | 6,000 |
2013/10/18 | 337 | 338 | 337 | 338 | 200 |
2013/10/17 | 337 | 337 | 337 | 337 | 100 |
2013/10/16 | 337 | 337 | 337 | 337 | 1,100 |
2013/10/15 | 338 | 338 | 337 | 337 | 5,200 |
2013/10/11 | 339 | 340 | 336 | 337 | 2,200 |
2013/10/10 | 339 | 339 | 339 | 339 | 200 |
2013/10/08 | 334 | 337 | 334 | 337 | 3,100 |
2013/10/07 | 338 | 338 | 338 | 338 | 200 |
2013/10/04 | 335 | 339 | 335 | 339 | 2,900 |
2013/10/02 | 336 | 340 | 336 | 340 | 3,100 |
2013/10/01 | 338 | 338 | 337 | 338 | 3,100 |
2013/09/30 | 338 | 339 | 338 | 338 | 1,300 |
2013/09/27 | 338 | 343 | 338 | 340 | 3,700 |
2013/09/26 | 338 | 341 | 338 | 341 | 6,300 |
2013/09/25 | 340 | 341 | 340 | 340 | 3,000 |
2013/09/24 | 340 | 342 | 340 | 340 | 400 |
2013/09/20 | 343 | 343 | 339 | 343 | 7,500 |
2013/09/19 | 342 | 343 | 339 | 343 | 400 |
2013/09/18 | 340 | 340 | 339 | 339 | 400 |
2013/09/13 | 343 | 343 | 343 | 343 | 2,600 |
2013/09/12 | 338 | 338 | 338 | 338 | 1,000 |
2013/09/11 | 343 | 343 | 343 | 343 | 1,200 |
2013/09/10 | 339 | 342 | 339 | 342 | 300 |
2013/09/09 | 338 | 338 | 334 | 338 | 700 |
2013/09/04 | 337 | 337 | 337 | 337 | 100 |
2013/09/02 | 337 | 337 | 337 | 337 | 3,200 |
2013/08/27 | 339 | 339 | 339 | 339 | 100 |
2013/08/26 | 338 | 338 | 338 | 338 | 100 |
2013/08/23 | 333 | 333 | 333 | 333 | 300 |
2013/08/22 | 334 | 334 | 334 | 334 | 100 |
2013/08/21 | 334 | 337 | 334 | 337 | 800 |
2013/08/20 | 337 | 343 | 337 | 343 | 2,200 |
2013/08/15 | 332 | 337 | 332 | 337 | 2,900 |
2013/08/13 | 332 | 332 | 332 | 332 | 1,000 |
2013/08/12 | 335 | 335 | 333 | 333 | 2,000 |
2013/08/09 | 335 | 335 | 335 | 335 | 2,000 |
2013/08/08 | 336 | 336 | 336 | 336 | 2,600 |
2013/08/07 | 336 | 336 | 336 | 336 | 100 |
2013/08/06 | 339 | 340 | 339 | 340 | 200 |
2013/08/02 | 337 | 340 | 337 | 340 | 500 |
2013/07/31 | 335 | 335 | 335 | 335 | 600 |
2013/07/29 | 337 | 337 | 336 | 337 | 3,600 |
2013/07/26 | 339 | 339 | 339 | 339 | 200 |
2013/07/25 | 339 | 339 | 339 | 339 | 100 |
2013/07/23 | 336 | 338 | 336 | 338 | 5,300 |
2013/07/22 | 339 | 347 | 339 | 347 | 1,900 |
2013/07/19 | 341 | 343 | 335 | 335 | 1,900 |
2013/07/18 | 343 | 343 | 343 | 343 | 100 |
2013/07/17 | 339 | 346 | 335 | 346 | 2,200 |
2013/07/16 | 349 | 349 | 349 | 349 | 100 |
2013/07/12 | 340 | 340 | 334 | 337 | 5,400 |
2013/07/11 | 340 | 340 | 340 | 340 | 10,000 |
2013/07/10 | 338 | 339 | 338 | 339 | 400 |
2013/07/09 | 343 | 343 | 343 | 343 | 100 |
2013/07/08 | 333 | 342 | 333 | 337 | 20,900 |
2013/07/05 | 349 | 349 | 349 | 349 | 100 |
2013/07/04 | 349 | 353 | 349 | 353 | 9,800 |
2013/07/03 | 349 | 349 | 349 | 349 | 100 |
2013/07/01 | 341 | 350 | 340 | 348 | 9,400 |
2013/06/28 | 340 | 340 | 340 | 340 | 100 |
2013/06/27 | 330 | 339 | 330 | 339 | 2,000 |
2013/06/26 | 330 | 338 | 326 | 326 | 2,800 |
2013/06/21 | 330 | 330 | 330 | 330 | 1,400 |
2013/06/20 | 337 | 337 | 331 | 331 | 1,800 |
2013/06/19 | 337 | 337 | 337 | 337 | 100 |
2013/06/17 | 330 | 337 | 330 | 330 | 1,200 |
2013/06/14 | 336 | 336 | 328 | 329 | 6,900 |
2013/06/13 | 331 | 338 | 327 | 338 | 2,400 |
2013/06/12 | 333 | 338 | 331 | 338 | 1,000 |
2013/06/11 | 334 | 334 | 334 | 334 | 1,200 |
2013/06/10 | 331 | 339 | 331 | 339 | 1,600 |
2013/06/07 | 335 | 335 | 311 | 327 | 12,700 |
2013/06/06 | 339 | 339 | 335 | 335 | 500 |
2013/06/05 | 340 | 340 | 337 | 337 | 4,200 |
2013/06/04 | 345 | 345 | 345 | 345 | 400 |
2013/05/31 | 349 | 349 | 349 | 349 | 100 |
2013/05/30 | 352 | 352 | 351 | 351 | 1,100 |
2013/05/29 | 354 | 354 | 350 | 350 | 2,000 |
2013/05/28 | 340 | 341 | 340 | 341 | 500 |
2013/05/27 | 340 | 340 | 338 | 338 | 9,000 |
2013/05/24 | 347 | 360 | 347 | 348 | 1,400 |
2013/05/23 | 365 | 365 | 345 | 345 | 8,600 |
2013/05/22 | 359 | 362 | 355 | 360 | 4,600 |
2013/05/21 | 355 | 359 | 347 | 359 | 5,300 |
2013/05/20 | 350 | 354 | 346 | 353 | 5,400 |
2013/05/17 | 345 | 350 | 345 | 350 | 4,200 |
2013/05/16 | 348 | 348 | 343 | 348 | 3,700 |
2013/05/15 | 348 | 352 | 348 | 349 | 8,700 |
2013/05/14 | 346 | 348 | 346 | 348 | 4,400 |
2013/05/13 | 348 | 350 | 343 | 350 | 11,300 |
2013/05/10 | 351 | 351 | 342 | 345 | 16,800 |
2013/05/09 | 349 | 355 | 349 | 349 | 3,900 |
2013/05/08 | 347 | 351 | 341 | 350 | 14,300 |
2013/05/07 | 350 | 350 | 344 | 347 | 6,500 |
2013/05/02 | 345 | 350 | 342 | 345 | 6,300 |
2013/05/01 | 352 | 352 | 352 | 352 | 3,100 |
2013/04/30 | 351 | 351 | 346 | 349 | 4,300 |
2013/04/26 | 352 | 352 | 342 | 348 | 4,700 |
2013/04/25 | 345 | 355 | 342 | 344 | 7,200 |
2013/04/24 | 340 | 344 | 339 | 342 | 10,500 |
2013/04/23 | 345 | 346 | 328 | 335 | 28,900 |
2013/04/22 | 344 | 345 | 341 | 341 | 6,100 |
2013/04/18 | 340 | 340 | 339 | 340 | 2,500 |
2013/04/17 | 341 | 346 | 341 | 342 | 2,500 |
2013/04/16 | 342 | 348 | 342 | 348 | 700 |
2013/04/15 | 341 | 348 | 337 | 337 | 6,200 |
2013/04/12 | 341 | 348 | 341 | 341 | 500 |
2013/04/11 | 341 | 341 | 341 | 341 | 300 |
2013/04/10 | 341 | 357 | 333 | 340 | 25,800 |
2013/04/09 | 345 | 345 | 339 | 340 | 3,600 |
2013/04/08 | 350 | 350 | 342 | 342 | 4,000 |
2013/04/05 | 342 | 349 | 342 | 346 | 4,600 |
2013/04/04 | 340 | 340 | 340 | 340 | 100 |
2013/04/03 | 337 | 337 | 337 | 337 | 100 |
2013/04/02 | 340 | 340 | 337 | 337 | 3,600 |
2013/04/01 | 339 | 339 | 339 | 339 | 200 |
2013/03/29 | 340 | 340 | 339 | 339 | 10,100 |
2013/03/28 | 345 | 345 | 340 | 340 | 8,200 |
2013/03/27 | 344 | 344 | 344 | 344 | 900 |
2013/03/26 | 345 | 350 | 345 | 350 | 200 |
2013/03/25 | 346 | 348 | 345 | 345 | 14,700 |
2013/03/22 | 342 | 345 | 342 | 345 | 11,600 |
2013/03/21 | 340 | 346 | 340 | 342 | 21,500 |
2013/03/19 | 349 | 349 | 340 | 340 | 12,300 |
2013/03/18 | 341 | 350 | 341 | 341 | 5,600 |
2013/03/15 | 347 | 347 | 335 | 335 | 18,400 |
2013/03/14 | 347 | 347 | 347 | 347 | 100 |
2013/03/13 | 350 | 357 | 350 | 357 | 4,500 |
2013/03/12 | 348 | 348 | 345 | 345 | 200 |
2013/03/11 | 349 | 349 | 345 | 348 | 2,200 |
2013/03/08 | 349 | 350 | 345 | 345 | 2,700 |
2013/03/07 | 350 | 350 | 345 | 345 | 3,600 |
2013/03/06 | 350 | 350 | 350 | 350 | 1,000 |
2013/03/05 | 349 | 350 | 349 | 350 | 3,800 |
2013/03/04 | 343 | 350 | 343 | 350 | 3,800 |
2013/02/28 | 345 | 347 | 345 | 347 | 1,300 |
2013/02/27 | 353 | 353 | 353 | 353 | 3,000 |
2013/02/26 | 349 | 353 | 349 | 353 | 2,100 |
2013/02/22 | 354 | 354 | 354 | 354 | 100 |
2013/02/20 | 349 | 355 | 349 | 349 | 2,100 |
2013/02/18 | 345 | 349 | 345 | 349 | 1,500 |
2013/02/15 | 350 | 353 | 350 | 353 | 2,600 |
2013/02/14 | 354 | 354 | 350 | 350 | 1,600 |
2013/02/13 | 349 | 354 | 344 | 354 | 3,200 |
2013/02/12 | 351 | 353 | 351 | 353 | 1,100 |
2013/02/08 | 344 | 351 | 344 | 351 | 1,300 |
2013/02/07 | 350 | 351 | 350 | 350 | 1,400 |
2013/02/06 | 347 | 350 | 347 | 350 | 3,600 |
2013/02/05 | 350 | 353 | 348 | 348 | 2,000 |
2013/02/04 | 349 | 349 | 349 | 349 | 600 |
2013/02/01 | 340 | 350 | 340 | 342 | 3,500 |
2013/01/31 | 340 | 340 | 340 | 340 | 300 |
2013/01/30 | 340 | 342 | 340 | 341 | 1,100 |
2013/01/29 | 335 | 345 | 335 | 340 | 2,100 |
2013/01/28 | 337 | 337 | 334 | 334 | 2,700 |
2013/01/24 | 341 | 341 | 340 | 340 | 700 |
2013/01/21 | 340 | 350 | 340 | 340 | 3,200 |
2013/01/18 | 338 | 338 | 338 | 338 | 600 |
2013/01/17 | 350 | 350 | 339 | 339 | 300 |
2013/01/15 | 335 | 350 | 335 | 350 | 5,000 |
2013/01/11 | 335 | 335 | 335 | 335 | 3,000 |
2013/01/10 | 331 | 335 | 331 | 335 | 1,100 |
2013/01/09 | 330 | 330 | 330 | 330 | 2,300 |
2013/01/07 | 326 | 330 | 326 | 330 | 2,900 |
2013/01/04 | 330 | 335 | 326 | 326 | 1,500 |