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 |
---|---|---|---|---|---|
2014/12/30 | 394 | 397 | 394 | 397 | 200 |
2014/12/29 | 394 | 397 | 394 | 397 | 3,700 |
2014/12/26 | 388 | 393 | 388 | 393 | 1,200 |
2014/12/25 | 391 | 392 | 386 | 392 | 1,200 |
2014/12/24 | 392 | 398 | 392 | 394 | 2,100 |
2014/12/22 | 398 | 398 | 390 | 390 | 4,900 |
2014/12/19 | 397 | 397 | 393 | 393 | 900 |
2014/12/18 | 386 | 399 | 383 | 397 | 16,800 |
2014/12/17 | 380 | 384 | 380 | 384 | 400 |
2014/12/16 | 382 | 386 | 380 | 380 | 1,000 |
2014/12/15 | 381 | 388 | 381 | 388 | 4,200 |
2014/12/12 | 390 | 390 | 374 | 380 | 2,800 |
2014/12/11 | 384 | 386 | 384 | 385 | 1,300 |
2014/12/10 | 387 | 387 | 380 | 385 | 10,900 |
2014/12/09 | 391 | 392 | 386 | 386 | 2,900 |
2014/12/08 | 390 | 393 | 387 | 392 | 4,900 |
2014/12/05 | 389 | 390 | 388 | 388 | 2,700 |
2014/12/04 | 390 | 390 | 387 | 387 | 3,200 |
2014/12/03 | 388 | 389 | 387 | 387 | 3,900 |
2014/12/02 | 391 | 391 | 390 | 390 | 1,100 |
2014/12/01 | 384 | 392 | 384 | 392 | 5,800 |
2014/11/28 | 391 | 392 | 391 | 392 | 700 |
2014/11/27 | 386 | 391 | 386 | 391 | 500 |
2014/11/26 | 391 | 391 | 386 | 386 | 700 |
2014/11/25 | 390 | 390 | 390 | 390 | 500 |
2014/11/21 | 386 | 388 | 386 | 388 | 1,400 |
2014/11/20 | 385 | 388 | 377 | 388 | 10,300 |
2014/11/19 | 387 | 391 | 387 | 391 | 1,800 |
2014/11/18 | 391 | 391 | 391 | 391 | 100 |
2014/11/17 | 392 | 392 | 392 | 392 | 100 |
2014/11/14 | 393 | 393 | 385 | 385 | 12,700 |
2014/11/13 | 388 | 389 | 387 | 389 | 3,600 |
2014/11/12 | 391 | 391 | 382 | 390 | 5,500 |
2014/11/11 | 384 | 387 | 384 | 387 | 2,300 |
2014/11/10 | 385 | 385 | 381 | 385 | 900 |
2014/11/07 | 381 | 389 | 381 | 385 | 1,300 |
2014/11/06 | 385 | 385 | 385 | 385 | 200 |
2014/11/05 | 389 | 392 | 385 | 392 | 3,600 |
2014/11/04 | 390 | 390 | 380 | 384 | 17,300 |
2014/10/31 | 378 | 387 | 378 | 387 | 2,600 |
2014/10/30 | 375 | 379 | 375 | 379 | 400 |
2014/10/29 | 369 | 376 | 367 | 367 | 2,400 |
2014/10/28 | 364 | 373 | 364 | 373 | 10,600 |
2014/10/24 | 380 | 380 | 380 | 380 | 1,000 |
2014/10/22 | 371 | 372 | 371 | 372 | 600 |
2014/10/20 | 375 | 379 | 375 | 379 | 1,800 |
2014/10/17 | 369 | 377 | 367 | 367 | 4,200 |
2014/10/16 | 375 | 376 | 371 | 376 | 500 |
2014/10/15 | 379 | 379 | 379 | 379 | 3,600 |
2014/10/14 | 379 | 379 | 379 | 379 | 100 |
2014/10/10 | 380 | 380 | 380 | 380 | 2,100 |
2014/10/09 | 382 | 382 | 380 | 380 | 900 |
2014/10/08 | 383 | 386 | 370 | 386 | 4,300 |
2014/10/07 | 390 | 398 | 390 | 397 | 1,200 |
2014/10/06 | 400 | 400 | 384 | 398 | 1,700 |
2014/10/03 | 395 | 395 | 395 | 395 | 500 |
2014/10/02 | 399 | 399 | 395 | 395 | 1,600 |
2014/10/01 | 405 | 405 | 405 | 405 | 500 |
2014/09/30 | 403 | 403 | 402 | 402 | 1,400 |
2014/09/29 | 407 | 409 | 387 | 406 | 8,900 |
2014/09/25 | 408 | 408 | 407 | 407 | 1,300 |
2014/09/24 | 403 | 409 | 403 | 409 | 3,300 |
2014/09/22 | 409 | 415 | 404 | 410 | 2,200 |
2014/09/19 | 400 | 402 | 399 | 402 | 3,300 |
2014/09/18 | 398 | 405 | 398 | 405 | 2,900 |
2014/09/17 | 393 | 397 | 390 | 397 | 2,100 |
2014/09/16 | 393 | 393 | 393 | 393 | 300 |
2014/09/12 | 393 | 395 | 393 | 393 | 4,900 |
2014/09/11 | 387 | 390 | 382 | 382 | 1,200 |
2014/09/10 | 387 | 387 | 387 | 387 | 100 |
2014/09/09 | 386 | 386 | 383 | 383 | 700 |
2014/09/08 | 386 | 386 | 386 | 386 | 100 |
2014/09/05 | 385 | 385 | 373 | 381 | 1,600 |
2014/09/04 | 389 | 389 | 387 | 387 | 2,500 |
2014/09/03 | 387 | 395 | 387 | 395 | 5,800 |
2014/09/02 | 387 | 387 | 387 | 387 | 100 |
2014/09/01 | 380 | 380 | 380 | 380 | 300 |
2014/08/29 | 379 | 384 | 379 | 384 | 400 |
2014/08/28 | 380 | 387 | 379 | 387 | 1,500 |
2014/08/27 | 387 | 387 | 385 | 385 | 200 |
2014/08/26 | 376 | 387 | 376 | 387 | 200 |
2014/08/25 | 383 | 388 | 378 | 388 | 9,200 |
2014/08/22 | 378 | 384 | 378 | 384 | 5,100 |
2014/08/21 | 373 | 381 | 373 | 381 | 4,400 |
2014/08/20 | 368 | 376 | 368 | 376 | 2,400 |
2014/08/19 | 363 | 370 | 363 | 366 | 1,600 |
2014/08/18 | 370 | 370 | 370 | 370 | 200 |
2014/08/15 | 366 | 370 | 365 | 370 | 4,500 |
2014/08/14 | 366 | 366 | 366 | 366 | 1,000 |
2014/08/13 | 362 | 362 | 362 | 362 | 400 |
2014/08/12 | 363 | 367 | 363 | 367 | 200 |
2014/08/11 | 374 | 374 | 368 | 368 | 800 |
2014/08/08 | 365 | 370 | 364 | 370 | 700 |
2014/08/04 | 384 | 384 | 384 | 384 | 3,000 |
2014/08/01 | 369 | 369 | 368 | 368 | 200 |
2014/07/31 | 368 | 369 | 368 | 369 | 600 |
2014/07/30 | 365 | 367 | 365 | 367 | 900 |
2014/07/28 | 362 | 365 | 362 | 365 | 400 |
2014/07/22 | 370 | 370 | 368 | 368 | 2,400 |
2014/07/18 | 372 | 372 | 372 | 372 | 400 |
2014/07/17 | 369 | 370 | 361 | 370 | 1,300 |
2014/07/16 | 369 | 369 | 361 | 361 | 1,100 |
2014/07/15 | 365 | 370 | 358 | 370 | 4,100 |
2014/07/14 | 364 | 365 | 358 | 365 | 3,000 |
2014/07/11 | 372 | 372 | 372 | 372 | 100 |
2014/07/10 | 384 | 384 | 373 | 373 | 400 |
2014/07/09 | 387 | 387 | 378 | 386 | 400 |
2014/07/08 | 389 | 389 | 389 | 389 | 100 |
2014/07/07 | 375 | 394 | 375 | 392 | 12,400 |
2014/07/04 | 361 | 384 | 359 | 375 | 51,100 |
2014/07/03 | 357 | 357 | 357 | 357 | 1,000 |
2014/07/02 | 358 | 358 | 350 | 351 | 3,200 |
2014/07/01 | 350 | 358 | 350 | 358 | 9,900 |
2014/06/30 | 350 | 350 | 350 | 350 | 3,600 |
2014/06/27 | 351 | 351 | 350 | 350 | 9,600 |
2014/06/26 | 351 | 351 | 351 | 351 | 300 |
2014/06/25 | 351 | 356 | 351 | 356 | 2,400 |
2014/06/24 | 353 | 356 | 353 | 356 | 200 |
2014/06/23 | 350 | 357 | 350 | 357 | 5,500 |
2014/06/20 | 348 | 358 | 348 | 358 | 10,100 |
2014/06/19 | 346 | 347 | 346 | 347 | 300 |
2014/06/18 | 346 | 346 | 346 | 346 | 200 |
2014/06/17 | 348 | 348 | 346 | 346 | 2,500 |
2014/06/16 | 348 | 348 | 343 | 348 | 6,600 |
2014/06/13 | 344 | 347 | 344 | 347 | 4,400 |
2014/06/11 | 344 | 344 | 344 | 344 | 1,100 |
2014/06/10 | 345 | 345 | 344 | 344 | 600 |
2014/06/09 | 341 | 344 | 341 | 344 | 2,100 |
2014/06/06 | 341 | 341 | 341 | 341 | 600 |
2014/06/05 | 341 | 341 | 341 | 341 | 100 |
2014/06/04 | 341 | 341 | 341 | 341 | 100 |
2014/06/03 | 348 | 349 | 345 | 349 | 500 |
2014/06/02 | 347 | 348 | 345 | 348 | 1,700 |
2014/05/30 | 341 | 345 | 341 | 345 | 4,600 |
2014/05/29 | 339 | 340 | 339 | 340 | 900 |
2014/05/28 | 332 | 339 | 332 | 339 | 400 |
2014/05/27 | 333 | 333 | 332 | 332 | 700 |
2014/05/26 | 335 | 335 | 326 | 329 | 4,700 |
2014/05/23 | 331 | 333 | 331 | 333 | 400 |
2014/05/22 | 333 | 335 | 331 | 331 | 1,300 |
2014/05/21 | 331 | 333 | 331 | 333 | 400 |
2014/05/20 | 331 | 336 | 330 | 331 | 5,800 |
2014/05/19 | 331 | 331 | 331 | 331 | 1,100 |
2014/05/16 | 337 | 340 | 336 | 340 | 1,200 |
2014/05/15 | 335 | 341 | 335 | 341 | 3,100 |
2014/05/14 | 334 | 336 | 334 | 335 | 6,500 |
2014/05/13 | 334 | 337 | 334 | 337 | 2,700 |
2014/05/12 | 334 | 334 | 334 | 334 | 9,700 |
2014/05/09 | 331 | 331 | 331 | 331 | 2,100 |
2014/05/08 | 331 | 331 | 331 | 331 | 100 |
2014/04/30 | 331 | 335 | 331 | 335 | 200 |
2014/04/28 | 332 | 332 | 332 | 332 | 600 |
2014/04/25 | 332 | 332 | 331 | 332 | 3,200 |
2014/04/21 | 340 | 342 | 340 | 340 | 2,700 |
2014/04/17 | 336 | 340 | 336 | 340 | 200 |
2014/04/15 | 336 | 336 | 336 | 336 | 2,800 |
2014/04/14 | 336 | 336 | 336 | 336 | 1,000 |
2014/04/11 | 336 | 336 | 336 | 336 | 2,000 |
2014/04/10 | 337 | 337 | 337 | 337 | 1,500 |
2014/04/09 | 334 | 337 | 332 | 337 | 2,700 |
2014/04/08 | 335 | 335 | 335 | 335 | 100 |
2014/04/07 | 338 | 338 | 338 | 338 | 100 |
2014/04/04 | 339 | 339 | 339 | 339 | 600 |
2014/04/03 | 339 | 339 | 339 | 339 | 600 |
2014/04/02 | 334 | 339 | 334 | 339 | 1,800 |
2014/03/27 | 335 | 335 | 335 | 335 | 1,000 |
2014/03/26 | 335 | 336 | 329 | 335 | 6,800 |
2014/03/24 | 335 | 342 | 335 | 342 | 600 |
2014/03/20 | 339 | 339 | 334 | 334 | 2,400 |
2014/03/19 | 337 | 339 | 335 | 339 | 1,000 |
2014/03/17 | 338 | 340 | 328 | 336 | 10,400 |
2014/03/14 | 340 | 344 | 340 | 340 | 3,000 |
2014/03/12 | 339 | 339 | 339 | 339 | 500 |
2014/03/11 | 339 | 339 | 339 | 339 | 100 |
2014/03/10 | 346 | 346 | 346 | 346 | 500 |
2014/03/06 | 340 | 346 | 340 | 346 | 4,100 |
2014/03/05 | 345 | 345 | 334 | 339 | 6,200 |
2014/03/04 | 342 | 343 | 337 | 343 | 300 |
2014/03/03 | 344 | 344 | 340 | 340 | 2,100 |
2014/02/28 | 344 | 344 | 344 | 344 | 3,000 |
2014/02/20 | 341 | 345 | 341 | 345 | 1,900 |
2014/02/19 | 341 | 341 | 341 | 341 | 200 |
2014/02/18 | 335 | 341 | 334 | 341 | 12,400 |
2014/02/17 | 339 | 339 | 339 | 339 | 400 |
2014/02/14 | 342 | 342 | 334 | 340 | 5,900 |
2014/02/13 | 344 | 344 | 334 | 343 | 4,700 |
2014/02/12 | 334 | 344 | 334 | 342 | 6,400 |
2014/02/07 | 334 | 334 | 334 | 334 | 100 |
2014/02/06 | 328 | 334 | 328 | 334 | 500 |
2014/02/05 | 328 | 328 | 326 | 326 | 400 |
2014/02/04 | 330 | 335 | 325 | 326 | 4,300 |
2014/02/03 | 332 | 332 | 332 | 332 | 1,000 |
2014/01/30 | 336 | 336 | 335 | 335 | 900 |
2014/01/29 | 337 | 337 | 335 | 337 | 1,400 |
2014/01/27 | 340 | 340 | 335 | 337 | 2,400 |
2014/01/24 | 345 | 345 | 341 | 341 | 200 |
2014/01/23 | 349 | 350 | 349 | 349 | 1,300 |
2014/01/22 | 347 | 349 | 347 | 349 | 1,200 |
2014/01/21 | 340 | 347 | 339 | 347 | 1,000 |
2014/01/20 | 339 | 347 | 339 | 347 | 6,000 |
2014/01/17 | 343 | 345 | 330 | 339 | 29,300 |
2014/01/16 | 341 | 343 | 341 | 341 | 1,000 |
2014/01/15 | 340 | 343 | 338 | 341 | 3,600 |
2014/01/14 | 332 | 337 | 332 | 337 | 3,600 |
2014/01/10 | 336 | 340 | 336 | 337 | 5,100 |
2014/01/09 | 335 | 336 | 335 | 336 | 4,100 |
2014/01/08 | 337 | 337 | 330 | 337 | 7,700 |
2014/01/07 | 333 | 337 | 327 | 337 | 10,500 |
2014/01/06 | 333 | 333 | 331 | 333 | 4,900 |