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 |
---|---|---|---|---|---|
2017/12/29 | 686 | 697 | 686 | 697 | 2,900 |
2017/12/28 | 675 | 687 | 675 | 684 | 2,600 |
2017/12/27 | 660 | 666 | 660 | 666 | 3,200 |
2017/12/26 | 662 | 663 | 642 | 663 | 5,500 |
2017/12/25 | 663 | 684 | 643 | 664 | 9,700 |
2017/12/22 | 671 | 671 | 653 | 663 | 4,300 |
2017/12/21 | 682 | 687 | 667 | 675 | 3,800 |
2017/12/20 | 695 | 695 | 665 | 687 | 6,300 |
2017/12/19 | 699 | 700 | 685 | 695 | 1,700 |
2017/12/18 | 695 | 708 | 688 | 698 | 11,100 |
2017/12/15 | 706 | 710 | 703 | 709 | 6,900 |
2017/12/14 | 708 | 713 | 700 | 713 | 6,000 |
2017/12/13 | 715 | 715 | 705 | 713 | 5,400 |
2017/12/12 | 697 | 722 | 697 | 719 | 16,600 |
2017/12/11 | 697 | 698 | 697 | 697 | 10,000 |
2017/12/08 | 688 | 697 | 682 | 697 | 5,700 |
2017/12/07 | 681 | 698 | 681 | 698 | 5,200 |
2017/12/06 | 697 | 698 | 668 | 698 | 18,000 |
2017/12/05 | 676 | 699 | 676 | 698 | 18,400 |
2017/12/04 | 663 | 675 | 662 | 675 | 14,700 |
2017/12/01 | 626 | 663 | 626 | 663 | 15,300 |
2017/11/30 | 642 | 644 | 630 | 636 | 6,800 |
2017/11/29 | 620 | 644 | 620 | 642 | 23,300 |
2017/11/28 | 611 | 611 | 600 | 610 | 3,600 |
2017/11/27 | 611 | 624 | 608 | 611 | 18,400 |
2017/11/24 | 570 | 611 | 570 | 611 | 37,700 |
2017/11/22 | 568 | 570 | 560 | 570 | 5,700 |
2017/11/21 | 567 | 568 | 562 | 568 | 1,800 |
2017/11/20 | 568 | 569 | 554 | 561 | 4,100 |
2017/11/17 | 565 | 576 | 560 | 573 | 12,900 |
2017/11/16 | 552 | 582 | 551 | 578 | 17,600 |
2017/11/15 | 577 | 583 | 566 | 580 | 10,800 |
2017/11/14 | 570 | 583 | 561 | 583 | 21,800 |
2017/11/13 | 550 | 576 | 548 | 576 | 31,000 |
2017/11/10 | 530 | 545 | 526 | 536 | 8,000 |
2017/11/09 | 535 | 538 | 533 | 538 | 2,000 |
2017/11/08 | 540 | 541 | 530 | 541 | 1,100 |
2017/11/07 | 539 | 543 | 536 | 543 | 2,900 |
2017/11/06 | 536 | 536 | 530 | 536 | 3,200 |
2017/11/02 | 540 | 540 | 535 | 537 | 2,100 |
2017/11/01 | 540 | 540 | 536 | 540 | 2,800 |
2017/10/31 | 539 | 539 | 536 | 539 | 1,100 |
2017/10/30 | 537 | 542 | 537 | 541 | 4,900 |
2017/10/27 | 537 | 540 | 530 | 537 | 5,700 |
2017/10/26 | 530 | 541 | 521 | 539 | 24,300 |
2017/10/25 | 508 | 552 | 508 | 545 | 20,700 |
2017/10/24 | 513 | 513 | 503 | 506 | 2,200 |
2017/10/23 | 510 | 510 | 503 | 510 | 2,500 |
2017/10/20 | 497 | 512 | 497 | 511 | 8,600 |
2017/10/19 | 513 | 513 | 496 | 497 | 27,800 |
2017/10/18 | 520 | 524 | 514 | 515 | 2,300 |
2017/10/17 | 514 | 520 | 514 | 520 | 6,000 |
2017/10/16 | 521 | 526 | 519 | 519 | 3,900 |
2017/10/13 | 520 | 527 | 520 | 527 | 3,000 |
2017/10/12 | 522 | 524 | 516 | 520 | 7,800 |
2017/10/11 | 528 | 528 | 518 | 523 | 6,300 |
2017/10/10 | 528 | 528 | 517 | 527 | 5,500 |
2017/10/06 | 522 | 528 | 520 | 528 | 600 |
2017/10/05 | 519 | 530 | 519 | 521 | 4,000 |
2017/10/04 | 530 | 531 | 519 | 529 | 4,400 |
2017/10/03 | 521 | 530 | 521 | 530 | 3,600 |
2017/10/02 | 530 | 530 | 520 | 520 | 7,000 |
2017/09/29 | 529 | 530 | 525 | 530 | 2,100 |
2017/09/28 | 532 | 539 | 530 | 530 | 3,200 |
2017/09/27 | 532 | 539 | 532 | 539 | 1,400 |
2017/09/26 | 535 | 540 | 535 | 537 | 3,400 |
2017/09/25 | 535 | 541 | 533 | 535 | 10,100 |
2017/09/22 | 538 | 541 | 529 | 540 | 14,700 |
2017/09/21 | 539 | 542 | 537 | 537 | 8,700 |
2017/09/20 | 539 | 540 | 536 | 537 | 14,800 |
2017/09/19 | 539 | 539 | 535 | 539 | 15,800 |
2017/09/15 | 530 | 539 | 528 | 539 | 11,800 |
2017/09/14 | 534 | 536 | 527 | 530 | 17,600 |
2017/09/13 | 529 | 530 | 525 | 530 | 28,700 |
2017/09/12 | 529 | 530 | 520 | 525 | 18,000 |
2017/09/11 | 521 | 525 | 519 | 525 | 16,900 |
2017/09/08 | 490 | 518 | 490 | 518 | 26,200 |
2017/09/07 | 490 | 494 | 487 | 490 | 4,500 |
2017/09/06 | 491 | 494 | 489 | 494 | 9,700 |
2017/09/05 | 490 | 497 | 484 | 495 | 18,400 |
2017/09/04 | 477 | 491 | 473 | 490 | 28,600 |
2017/09/01 | 476 | 477 | 473 | 477 | 3,200 |
2017/08/31 | 476 | 476 | 468 | 476 | 7,600 |
2017/08/30 | 462 | 481 | 462 | 481 | 22,000 |
2017/08/29 | 470 | 470 | 470 | 470 | 600 |
2017/08/28 | 466 | 470 | 466 | 470 | 400 |
2017/08/25 | 471 | 471 | 463 | 471 | 3,000 |
2017/08/24 | 460 | 474 | 460 | 472 | 12,900 |
2017/08/23 | 460 | 460 | 459 | 459 | 8,500 |
2017/08/21 | 450 | 462 | 445 | 461 | 4,000 |
2017/08/18 | 451 | 451 | 445 | 450 | 3,100 |
2017/08/17 | 457 | 457 | 450 | 455 | 7,500 |
2017/08/16 | 452 | 456 | 452 | 456 | 900 |
2017/08/15 | 450 | 457 | 450 | 457 | 3,600 |
2017/08/14 | 458 | 458 | 449 | 449 | 7,000 |
2017/08/10 | 455 | 459 | 453 | 455 | 8,000 |
2017/08/09 | 465 | 472 | 458 | 460 | 34,500 |
2017/08/08 | 459 | 482 | 458 | 468 | 42,600 |
2017/08/07 | 460 | 460 | 450 | 460 | 6,300 |
2017/08/04 | 445 | 455 | 443 | 455 | 6,500 |
2017/08/03 | 462 | 462 | 445 | 445 | 5,700 |
2017/08/02 | 456 | 456 | 451 | 455 | 3,800 |
2017/08/01 | 443 | 457 | 439 | 455 | 7,900 |
2017/07/31 | 443 | 447 | 441 | 444 | 5,900 |
2017/07/28 | 436 | 441 | 436 | 441 | 6,000 |
2017/07/27 | 436 | 436 | 430 | 434 | 4,300 |
2017/07/26 | 432 | 435 | 432 | 435 | 6,500 |
2017/07/25 | 434 | 434 | 432 | 432 | 2,400 |
2017/07/24 | 430 | 434 | 430 | 434 | 2,900 |
2017/07/21 | 428 | 432 | 428 | 430 | 3,000 |
2017/07/20 | 428 | 428 | 420 | 425 | 3,900 |
2017/07/19 | 425 | 425 | 422 | 423 | 1,900 |
2017/07/18 | 426 | 429 | 420 | 429 | 5,700 |
2017/07/14 | 425 | 425 | 418 | 424 | 5,200 |
2017/07/13 | 425 | 429 | 413 | 426 | 7,400 |
2017/07/12 | 424 | 425 | 418 | 422 | 5,900 |
2017/07/11 | 420 | 425 | 420 | 425 | 1,100 |
2017/07/10 | 420 | 422 | 418 | 419 | 2,600 |
2017/07/07 | 417 | 419 | 417 | 419 | 700 |
2017/07/06 | 417 | 418 | 417 | 418 | 1,400 |
2017/07/05 | 420 | 421 | 416 | 420 | 1,500 |
2017/07/04 | 419 | 422 | 419 | 419 | 1,100 |
2017/07/03 | 424 | 424 | 419 | 419 | 17,200 |
2017/06/30 | 421 | 422 | 420 | 422 | 4,800 |
2017/06/29 | 417 | 423 | 417 | 420 | 300 |
2017/06/28 | 418 | 423 | 417 | 417 | 800 |
2017/06/27 | 422 | 423 | 418 | 423 | 1,700 |
2017/06/26 | 414 | 424 | 413 | 422 | 2,900 |
2017/06/23 | 421 | 427 | 411 | 418 | 5,700 |
2017/06/22 | 413 | 419 | 412 | 418 | 4,000 |
2017/06/21 | 417 | 417 | 413 | 415 | 500 |
2017/06/20 | 415 | 417 | 411 | 417 | 2,500 |
2017/06/19 | 412 | 415 | 412 | 415 | 2,600 |
2017/06/16 | 414 | 417 | 411 | 411 | 1,400 |
2017/06/15 | 414 | 414 | 410 | 412 | 2,900 |
2017/06/14 | 406 | 417 | 406 | 414 | 2,900 |
2017/06/13 | 409 | 410 | 407 | 407 | 400 |
2017/06/12 | 406 | 407 | 406 | 407 | 200 |
2017/06/09 | 411 | 411 | 393 | 407 | 24,000 |
2017/06/08 | 406 | 407 | 406 | 407 | 1,100 |
2017/06/07 | 408 | 408 | 408 | 408 | 100 |
2017/06/06 | 408 | 408 | 407 | 408 | 2,000 |
2017/06/05 | 406 | 412 | 406 | 412 | 400 |
2017/06/02 | 411 | 411 | 403 | 410 | 4,500 |
2017/06/01 | 409 | 410 | 409 | 410 | 1,000 |
2017/05/31 | 405 | 411 | 405 | 411 | 800 |
2017/05/30 | 414 | 414 | 405 | 405 | 5,400 |
2017/05/29 | 408 | 414 | 408 | 414 | 1,000 |
2017/05/26 | 402 | 402 | 402 | 402 | 100 |
2017/05/25 | 409 | 409 | 408 | 409 | 2,600 |
2017/05/24 | 409 | 409 | 408 | 408 | 1,500 |
2017/05/23 | 403 | 403 | 403 | 403 | 5,900 |
2017/05/22 | 405 | 409 | 405 | 405 | 2,100 |
2017/05/19 | 415 | 415 | 390 | 400 | 39,500 |
2017/05/18 | 416 | 416 | 405 | 415 | 1,900 |
2017/05/17 | 420 | 420 | 420 | 420 | 300 |
2017/05/16 | 419 | 420 | 419 | 420 | 5,200 |
2017/05/15 | 427 | 432 | 412 | 420 | 17,900 |
2017/05/12 | 407 | 429 | 406 | 425 | 22,500 |
2017/05/11 | 404 | 404 | 403 | 403 | 5,700 |
2017/05/10 | 404 | 404 | 401 | 401 | 1,100 |
2017/05/09 | 404 | 404 | 404 | 404 | 300 |
2017/05/08 | 400 | 402 | 400 | 400 | 2,700 |
2017/05/02 | 400 | 400 | 394 | 394 | 1,500 |
2017/05/01 | 393 | 395 | 393 | 395 | 400 |
2017/04/28 | 400 | 400 | 399 | 400 | 3,200 |
2017/04/27 | 396 | 400 | 390 | 400 | 1,800 |
2017/04/26 | 400 | 401 | 400 | 400 | 6,300 |
2017/04/25 | 384 | 397 | 384 | 397 | 600 |
2017/04/24 | 393 | 400 | 393 | 400 | 6,100 |
2017/04/21 | 393 | 394 | 393 | 393 | 1,100 |
2017/04/20 | 393 | 393 | 383 | 391 | 1,900 |
2017/04/19 | 382 | 393 | 382 | 393 | 5,600 |
2017/04/18 | 389 | 391 | 380 | 391 | 11,400 |
2017/04/17 | 375 | 384 | 375 | 384 | 10,200 |
2017/04/14 | 377 | 382 | 373 | 382 | 3,600 |
2017/04/13 | 375 | 380 | 375 | 378 | 600 |
2017/04/12 | 377 | 383 | 377 | 383 | 1,300 |
2017/04/11 | 375 | 383 | 370 | 381 | 14,900 |
2017/04/07 | 388 | 391 | 388 | 391 | 1,700 |
2017/04/06 | 392 | 392 | 380 | 387 | 2,900 |
2017/04/05 | 395 | 398 | 390 | 394 | 2,900 |
2017/04/04 | 405 | 406 | 391 | 399 | 70,500 |
2017/04/03 | 400 | 407 | 396 | 407 | 7,000 |
2017/03/31 | 405 | 405 | 401 | 402 | 5,500 |
2017/03/30 | 404 | 405 | 400 | 405 | 8,300 |
2017/03/29 | 402 | 404 | 401 | 404 | 4,100 |
2017/03/28 | 400 | 403 | 396 | 403 | 1,900 |
2017/03/27 | 403 | 405 | 400 | 400 | 9,200 |
2017/03/24 | 400 | 403 | 400 | 403 | 2,200 |
2017/03/23 | 400 | 400 | 400 | 400 | 200 |
2017/03/22 | 404 | 406 | 404 | 406 | 2,700 |
2017/03/21 | 395 | 402 | 395 | 402 | 18,000 |
2017/03/17 | 390 | 397 | 389 | 395 | 5,000 |
2017/03/16 | 390 | 390 | 390 | 390 | 200 |
2017/03/15 | 390 | 390 | 384 | 384 | 3,100 |
2017/03/13 | 389 | 390 | 383 | 390 | 9,300 |
2017/03/10 | 390 | 390 | 390 | 390 | 1,700 |
2017/03/09 | 390 | 390 | 388 | 390 | 1,700 |
2017/03/08 | 392 | 392 | 392 | 392 | 1,100 |
2017/03/07 | 393 | 393 | 390 | 393 | 7,700 |
2017/03/06 | 390 | 394 | 390 | 394 | 200 |
2017/03/03 | 394 | 394 | 390 | 393 | 600 |
2017/03/02 | 388 | 394 | 387 | 394 | 2,100 |
2017/03/01 | 388 | 396 | 387 | 396 | 8,800 |
2017/02/28 | 388 | 388 | 388 | 388 | 1,000 |
2017/02/24 | 382 | 387 | 381 | 385 | 2,900 |
2017/02/23 | 387 | 387 | 381 | 381 | 1,800 |
2017/02/21 | 391 | 391 | 390 | 390 | 3,300 |
2017/02/20 | 385 | 391 | 385 | 391 | 2,200 |
2017/02/17 | 381 | 385 | 380 | 385 | 6,800 |
2017/02/16 | 389 | 389 | 385 | 385 | 1,000 |
2017/02/15 | 388 | 390 | 388 | 390 | 2,500 |
2017/02/14 | 385 | 388 | 381 | 388 | 3,400 |
2017/02/13 | 384 | 384 | 378 | 383 | 1,300 |
2017/02/10 | 379 | 384 | 378 | 384 | 2,000 |
2017/02/09 | 382 | 383 | 377 | 383 | 5,300 |
2017/02/08 | 389 | 389 | 380 | 382 | 2,500 |
2017/02/07 | 390 | 390 | 384 | 389 | 10,200 |
2017/02/06 | 381 | 381 | 378 | 380 | 1,700 |
2017/02/03 | 384 | 384 | 378 | 383 | 500 |
2017/02/02 | 380 | 380 | 380 | 380 | 300 |
2017/02/01 | 385 | 385 | 372 | 380 | 1,300 |
2017/01/31 | 376 | 387 | 376 | 385 | 1,800 |
2017/01/30 | 380 | 382 | 378 | 382 | 3,100 |
2017/01/27 | 373 | 379 | 373 | 379 | 1,500 |
2017/01/26 | 373 | 373 | 373 | 373 | 1,500 |
2017/01/25 | 372 | 372 | 366 | 372 | 1,500 |
2017/01/24 | 373 | 373 | 366 | 366 | 200 |
2017/01/23 | 374 | 374 | 370 | 374 | 2,600 |
2017/01/20 | 371 | 373 | 371 | 373 | 2,500 |
2017/01/19 | 369 | 373 | 366 | 371 | 400 |
2017/01/18 | 360 | 375 | 360 | 375 | 4,800 |
2017/01/17 | 370 | 370 | 360 | 361 | 14,800 |
2017/01/16 | 374 | 374 | 373 | 373 | 200 |
2017/01/13 | 368 | 375 | 362 | 375 | 4,800 |
2017/01/12 | 369 | 370 | 368 | 368 | 1,100 |
2017/01/11 | 370 | 372 | 370 | 370 | 2,400 |
2017/01/10 | 373 | 373 | 368 | 368 | 800 |
2017/01/06 | 369 | 376 | 369 | 373 | 1,100 |
2017/01/05 | 374 | 375 | 370 | 375 | 1,700 |
2017/01/04 | 369 | 373 | 360 | 373 | 7,100 |