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 |
---|---|---|---|---|---|
2015/12/30 | 455 | 455 | 455 | 455 | 100 |
2015/12/29 | 455 | 455 | 451 | 451 | 1,600 |
2015/12/28 | 447 | 452 | 447 | 452 | 2,500 |
2015/12/25 | 448 | 458 | 447 | 458 | 300 |
2015/12/24 | 461 | 461 | 459 | 460 | 700 |
2015/12/22 | 461 | 461 | 461 | 461 | 100 |
2015/12/21 | 459 | 459 | 451 | 451 | 1,800 |
2015/12/18 | 458 | 459 | 458 | 459 | 28,600 |
2015/12/17 | 455 | 464 | 454 | 458 | 11,800 |
2015/12/16 | 447 | 450 | 443 | 450 | 2,800 |
2015/12/15 | 449 | 449 | 442 | 442 | 2,200 |
2015/12/14 | 442 | 449 | 435 | 449 | 4,200 |
2015/12/11 | 440 | 440 | 437 | 437 | 1,200 |
2015/12/10 | 442 | 445 | 440 | 440 | 7,100 |
2015/12/09 | 443 | 443 | 442 | 442 | 3,500 |
2015/12/08 | 440 | 440 | 440 | 440 | 4,000 |
2015/12/07 | 449 | 449 | 433 | 440 | 6,000 |
2015/12/04 | 440 | 449 | 439 | 449 | 2,900 |
2015/12/03 | 441 | 446 | 440 | 445 | 5,800 |
2015/12/02 | 442 | 443 | 442 | 442 | 800 |
2015/12/01 | 443 | 443 | 443 | 443 | 200 |
2015/11/30 | 444 | 444 | 442 | 442 | 600 |
2015/11/27 | 444 | 444 | 443 | 443 | 300 |
2015/11/26 | 444 | 444 | 443 | 443 | 2,200 |
2015/11/25 | 444 | 444 | 438 | 444 | 1,100 |
2015/11/24 | 443 | 444 | 443 | 444 | 1,000 |
2015/11/20 | 442 | 443 | 441 | 443 | 2,500 |
2015/11/19 | 444 | 444 | 441 | 442 | 600 |
2015/11/18 | 445 | 445 | 444 | 444 | 500 |
2015/11/17 | 444 | 445 | 444 | 445 | 400 |
2015/11/16 | 437 | 445 | 437 | 438 | 1,200 |
2015/11/13 | 445 | 446 | 443 | 445 | 7,700 |
2015/11/12 | 439 | 445 | 437 | 445 | 3,900 |
2015/11/11 | 438 | 446 | 436 | 440 | 12,400 |
2015/11/10 | 435 | 439 | 435 | 439 | 1,100 |
2015/11/09 | 437 | 440 | 437 | 439 | 1,400 |
2015/11/06 | 437 | 437 | 431 | 435 | 2,800 |
2015/11/05 | 435 | 436 | 435 | 436 | 700 |
2015/11/04 | 436 | 436 | 435 | 435 | 400 |
2015/11/02 | 436 | 436 | 432 | 432 | 600 |
2015/10/30 | 435 | 439 | 434 | 436 | 10,800 |
2015/10/29 | 440 | 447 | 438 | 445 | 4,500 |
2015/10/28 | 443 | 443 | 443 | 443 | 1,300 |
2015/10/27 | 447 | 448 | 442 | 448 | 700 |
2015/10/26 | 444 | 446 | 444 | 445 | 300 |
2015/10/23 | 440 | 444 | 440 | 444 | 1,500 |
2015/10/22 | 438 | 440 | 438 | 438 | 4,500 |
2015/10/21 | 438 | 440 | 438 | 440 | 2,400 |
2015/10/20 | 436 | 438 | 436 | 438 | 1,400 |
2015/10/19 | 435 | 436 | 435 | 436 | 700 |
2015/10/15 | 438 | 438 | 438 | 438 | 2,200 |
2015/10/14 | 433 | 438 | 433 | 438 | 200 |
2015/10/13 | 437 | 437 | 436 | 436 | 3,000 |
2015/10/09 | 431 | 437 | 431 | 437 | 4,000 |
2015/10/08 | 435 | 436 | 430 | 430 | 1,800 |
2015/10/07 | 436 | 438 | 430 | 438 | 3,100 |
2015/10/06 | 430 | 435 | 430 | 435 | 6,500 |
2015/10/05 | 435 | 435 | 430 | 430 | 1,000 |
2015/10/02 | 426 | 435 | 426 | 435 | 2,100 |
2015/10/01 | 422 | 429 | 422 | 423 | 2,000 |
2015/09/30 | 430 | 430 | 422 | 422 | 4,800 |
2015/09/29 | 422 | 430 | 418 | 429 | 3,300 |
2015/09/25 | 438 | 439 | 438 | 439 | 500 |
2015/09/24 | 437 | 437 | 436 | 436 | 1,500 |
2015/09/18 | 437 | 437 | 437 | 437 | 700 |
2015/09/17 | 452 | 452 | 432 | 446 | 3,700 |
2015/09/16 | 454 | 454 | 448 | 453 | 4,400 |
2015/09/15 | 442 | 455 | 442 | 454 | 5,700 |
2015/09/14 | 444 | 444 | 432 | 440 | 3,400 |
2015/09/11 | 439 | 439 | 429 | 429 | 700 |
2015/09/10 | 428 | 438 | 423 | 438 | 1,600 |
2015/09/09 | 432 | 443 | 432 | 443 | 1,700 |
2015/09/07 | 421 | 429 | 421 | 429 | 400 |
2015/09/04 | 433 | 433 | 433 | 433 | 200 |
2015/09/03 | 434 | 434 | 425 | 432 | 1,500 |
2015/08/31 | 434 | 434 | 424 | 434 | 300 |
2015/08/28 | 437 | 440 | 420 | 434 | 3,400 |
2015/08/27 | 424 | 430 | 424 | 430 | 1,100 |
2015/08/26 | 392 | 419 | 392 | 419 | 1,900 |
2015/08/25 | 379 | 402 | 377 | 400 | 13,100 |
2015/08/24 | 426 | 431 | 411 | 411 | 10,600 |
2015/08/21 | 447 | 447 | 440 | 440 | 4,400 |
2015/08/20 | 452 | 456 | 451 | 451 | 4,600 |
2015/08/19 | 460 | 460 | 451 | 451 | 2,100 |
2015/08/18 | 452 | 452 | 452 | 452 | 100 |
2015/08/17 | 452 | 453 | 451 | 453 | 300 |
2015/08/14 | 453 | 453 | 451 | 453 | 3,900 |
2015/08/13 | 454 | 454 | 453 | 453 | 4,300 |
2015/08/12 | 457 | 457 | 453 | 453 | 1,100 |
2015/08/11 | 465 | 465 | 455 | 456 | 4,300 |
2015/08/10 | 453 | 458 | 453 | 458 | 2,400 |
2015/08/07 | 455 | 455 | 451 | 451 | 1,200 |
2015/08/06 | 459 | 460 | 459 | 460 | 3,600 |
2015/08/05 | 455 | 458 | 455 | 458 | 2,500 |
2015/08/04 | 460 | 462 | 455 | 455 | 2,800 |
2015/08/03 | 470 | 470 | 465 | 465 | 500 |
2015/07/31 | 471 | 471 | 458 | 462 | 2,300 |
2015/07/30 | 471 | 471 | 471 | 471 | 200 |
2015/07/29 | 468 | 470 | 468 | 470 | 500 |
2015/07/28 | 458 | 466 | 456 | 460 | 3,300 |
2015/07/27 | 473 | 474 | 473 | 474 | 1,200 |
2015/07/24 | 460 | 473 | 460 | 473 | 1,600 |
2015/07/23 | 467 | 467 | 451 | 464 | 2,400 |
2015/07/22 | 471 | 472 | 462 | 465 | 2,600 |
2015/07/21 | 468 | 480 | 465 | 477 | 4,400 |
2015/07/17 | 465 | 465 | 465 | 465 | 200 |
2015/07/16 | 465 | 465 | 458 | 462 | 1,200 |
2015/07/15 | 463 | 464 | 460 | 460 | 4,300 |
2015/07/14 | 459 | 462 | 459 | 462 | 700 |
2015/07/13 | 453 | 458 | 453 | 458 | 700 |
2015/07/10 | 448 | 450 | 448 | 450 | 2,900 |
2015/07/09 | 440 | 448 | 437 | 448 | 3,000 |
2015/07/08 | 460 | 460 | 444 | 444 | 12,300 |
2015/07/07 | 465 | 469 | 461 | 462 | 5,100 |
2015/07/06 | 472 | 473 | 466 | 466 | 5,600 |
2015/07/03 | 468 | 484 | 468 | 475 | 9,000 |
2015/07/02 | 467 | 467 | 459 | 464 | 800 |
2015/07/01 | 456 | 468 | 456 | 465 | 7,900 |
2015/06/30 | 451 | 454 | 451 | 454 | 2,400 |
2015/06/29 | 465 | 465 | 436 | 459 | 11,100 |
2015/06/26 | 460 | 468 | 459 | 468 | 3,500 |
2015/06/25 | 462 | 462 | 460 | 461 | 3,300 |
2015/06/24 | 466 | 467 | 457 | 462 | 700 |
2015/06/23 | 461 | 465 | 461 | 465 | 800 |
2015/06/22 | 453 | 468 | 453 | 468 | 3,100 |
2015/06/19 | 452 | 454 | 452 | 453 | 1,500 |
2015/06/18 | 458 | 458 | 450 | 452 | 12,700 |
2015/06/17 | 459 | 459 | 454 | 458 | 900 |
2015/06/16 | 461 | 461 | 453 | 455 | 9,100 |
2015/06/15 | 460 | 466 | 458 | 461 | 4,000 |
2015/06/12 | 461 | 463 | 457 | 463 | 3,600 |
2015/06/11 | 460 | 464 | 460 | 464 | 3,200 |
2015/06/10 | 458 | 460 | 456 | 460 | 3,500 |
2015/06/09 | 460 | 460 | 456 | 459 | 3,600 |
2015/06/08 | 464 | 469 | 463 | 463 | 4,700 |
2015/06/05 | 459 | 463 | 458 | 463 | 4,600 |
2015/06/04 | 459 | 459 | 455 | 459 | 5,400 |
2015/06/03 | 454 | 457 | 450 | 453 | 7,000 |
2015/06/02 | 456 | 456 | 451 | 454 | 1,900 |
2015/06/01 | 454 | 459 | 454 | 456 | 1,400 |
2015/05/29 | 453 | 454 | 453 | 453 | 3,800 |
2015/05/28 | 447 | 459 | 447 | 452 | 14,800 |
2015/05/27 | 447 | 448 | 445 | 447 | 1,900 |
2015/05/26 | 452 | 454 | 445 | 445 | 4,100 |
2015/05/25 | 450 | 454 | 450 | 451 | 6,500 |
2015/05/22 | 455 | 455 | 443 | 453 | 11,900 |
2015/05/21 | 458 | 458 | 455 | 456 | 1,500 |
2015/05/20 | 459 | 460 | 455 | 459 | 2,600 |
2015/05/19 | 458 | 459 | 456 | 456 | 6,700 |
2015/05/18 | 465 | 473 | 457 | 460 | 7,500 |
2015/05/15 | 460 | 467 | 457 | 466 | 6,600 |
2015/05/14 | 457 | 460 | 455 | 456 | 9,100 |
2015/05/13 | 445 | 473 | 445 | 461 | 10,800 |
2015/05/12 | 445 | 445 | 443 | 445 | 1,900 |
2015/05/11 | 444 | 446 | 444 | 445 | 1,000 |
2015/05/08 | 442 | 443 | 442 | 442 | 2,900 |
2015/05/07 | 443 | 444 | 439 | 440 | 8,200 |
2015/05/01 | 440 | 442 | 440 | 442 | 17,100 |
2015/04/30 | 453 | 453 | 440 | 440 | 9,200 |
2015/04/28 | 450 | 453 | 450 | 453 | 400 |
2015/04/27 | 450 | 450 | 443 | 448 | 1,800 |
2015/04/24 | 449 | 450 | 440 | 450 | 3,000 |
2015/04/23 | 450 | 450 | 439 | 443 | 4,900 |
2015/04/22 | 452 | 452 | 451 | 451 | 800 |
2015/04/21 | 455 | 455 | 451 | 452 | 1,200 |
2015/04/20 | 458 | 463 | 450 | 463 | 3,200 |
2015/04/17 | 458 | 458 | 457 | 457 | 500 |
2015/04/16 | 453 | 464 | 453 | 464 | 4,100 |
2015/04/15 | 437 | 453 | 437 | 453 | 6,900 |
2015/04/14 | 435 | 437 | 435 | 436 | 2,300 |
2015/04/13 | 435 | 435 | 433 | 435 | 700 |
2015/04/10 | 435 | 435 | 429 | 435 | 2,500 |
2015/04/09 | 434 | 435 | 432 | 435 | 3,300 |
2015/04/08 | 433 | 434 | 433 | 434 | 700 |
2015/04/07 | 431 | 432 | 429 | 430 | 500 |
2015/04/06 | 428 | 430 | 428 | 429 | 4,500 |
2015/04/03 | 425 | 427 | 425 | 427 | 300 |
2015/04/02 | 428 | 428 | 428 | 428 | 100 |
2015/04/01 | 429 | 429 | 428 | 428 | 600 |
2015/03/31 | 430 | 430 | 426 | 428 | 1,600 |
2015/03/30 | 424 | 425 | 422 | 424 | 2,600 |
2015/03/27 | 424 | 430 | 421 | 421 | 2,500 |
2015/03/26 | 426 | 437 | 422 | 430 | 6,700 |
2015/03/25 | 434 | 435 | 430 | 431 | 6,000 |
2015/03/24 | 428 | 434 | 428 | 434 | 6,300 |
2015/03/23 | 448 | 448 | 442 | 443 | 2,100 |
2015/03/20 | 456 | 456 | 450 | 452 | 4,000 |
2015/03/19 | 454 | 460 | 450 | 457 | 2,000 |
2015/03/18 | 460 | 460 | 450 | 450 | 6,800 |
2015/03/17 | 447 | 464 | 445 | 460 | 14,100 |
2015/03/16 | 436 | 441 | 435 | 441 | 5,200 |
2015/03/13 | 429 | 439 | 425 | 431 | 11,900 |
2015/03/12 | 429 | 429 | 429 | 429 | 200 |
2015/03/11 | 422 | 431 | 421 | 431 | 1,400 |
2015/03/10 | 424 | 430 | 422 | 423 | 2,700 |
2015/03/09 | 429 | 429 | 418 | 420 | 2,800 |
2015/03/06 | 415 | 438 | 415 | 430 | 26,200 |
2015/03/05 | 408 | 410 | 408 | 410 | 1,200 |
2015/03/04 | 409 | 411 | 409 | 410 | 1,200 |
2015/03/03 | 413 | 414 | 405 | 410 | 8,700 |
2015/03/02 | 409 | 419 | 408 | 415 | 7,400 |
2015/02/27 | 410 | 410 | 408 | 408 | 2,900 |
2015/02/26 | 420 | 420 | 406 | 410 | 7,900 |
2015/02/25 | 406 | 422 | 406 | 408 | 21,400 |
2015/02/24 | 406 | 406 | 406 | 406 | 4,500 |
2015/02/23 | 410 | 410 | 402 | 402 | 5,100 |
2015/02/20 | 408 | 409 | 400 | 408 | 9,000 |
2015/02/19 | 405 | 409 | 402 | 409 | 6,800 |
2015/02/18 | 404 | 405 | 404 | 404 | 7,500 |
2015/02/17 | 403 | 404 | 399 | 404 | 5,800 |
2015/02/16 | 406 | 411 | 403 | 403 | 11,100 |
2015/02/13 | 411 | 415 | 400 | 404 | 22,100 |
2015/02/12 | 397 | 414 | 396 | 412 | 13,700 |
2015/02/10 | 399 | 399 | 393 | 393 | 4,100 |
2015/02/09 | 398 | 399 | 398 | 399 | 800 |
2015/02/06 | 399 | 399 | 397 | 398 | 400 |
2015/02/05 | 400 | 405 | 395 | 399 | 5,300 |
2015/02/04 | 393 | 395 | 393 | 393 | 6,600 |
2015/02/03 | 399 | 407 | 394 | 394 | 6,700 |
2015/02/02 | 398 | 399 | 395 | 399 | 500 |
2015/01/30 | 394 | 394 | 394 | 394 | 300 |
2015/01/29 | 395 | 398 | 395 | 398 | 400 |
2015/01/28 | 392 | 397 | 392 | 397 | 700 |
2015/01/27 | 398 | 398 | 394 | 394 | 3,500 |
2015/01/26 | 397 | 397 | 394 | 394 | 300 |
2015/01/23 | 399 | 399 | 399 | 399 | 300 |
2015/01/22 | 392 | 400 | 385 | 400 | 4,100 |
2015/01/21 | 397 | 398 | 397 | 398 | 600 |
2015/01/20 | 400 | 400 | 400 | 400 | 2,100 |
2015/01/19 | 398 | 400 | 398 | 400 | 5,400 |
2015/01/15 | 396 | 396 | 394 | 394 | 3,500 |
2015/01/14 | 397 | 397 | 396 | 396 | 1,500 |
2015/01/13 | 394 | 397 | 394 | 397 | 200 |
2015/01/09 | 395 | 395 | 395 | 395 | 200 |
2015/01/08 | 393 | 395 | 393 | 395 | 2,100 |
2015/01/07 | 392 | 399 | 392 | 392 | 900 |
2015/01/06 | 398 | 400 | 394 | 400 | 5,000 |
2015/01/05 | 398 | 400 | 397 | 398 | 5,800 |