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 |
---|---|---|---|---|---|
2018/12/28 | 387 | 388 | 385 | 386 | 14,400 |
2018/12/27 | 386 | 395 | 379 | 395 | 2,500 |
2018/12/26 | 359 | 385 | 359 | 378 | 3,000 |
2018/12/25 | 355 | 370 | 350 | 350 | 99,500 |
2018/12/21 | 387 | 389 | 370 | 376 | 10,900 |
2018/12/20 | 400 | 400 | 386 | 394 | 5,100 |
2018/12/19 | 402 | 402 | 384 | 400 | 66,100 |
2018/12/18 | 402 | 407 | 390 | 402 | 16,100 |
2018/12/17 | 426 | 426 | 405 | 407 | 10,600 |
2018/12/14 | 423 | 430 | 417 | 426 | 6,200 |
2018/12/13 | 430 | 431 | 418 | 423 | 2,600 |
2018/12/12 | 411 | 431 | 411 | 428 | 20,200 |
2018/12/11 | 415 | 420 | 405 | 406 | 10,800 |
2018/12/10 | 419 | 422 | 414 | 422 | 2,900 |
2018/12/07 | 420 | 427 | 411 | 427 | 9,800 |
2018/12/06 | 422 | 423 | 418 | 420 | 5,600 |
2018/12/05 | 421 | 427 | 420 | 422 | 7,300 |
2018/12/04 | 425 | 427 | 423 | 427 | 2,500 |
2018/12/03 | 427 | 428 | 423 | 427 | 2,500 |
2018/11/30 | 422 | 423 | 420 | 422 | 3,800 |
2018/11/29 | 419 | 424 | 417 | 424 | 12,600 |
2018/11/28 | 426 | 428 | 419 | 419 | 6,300 |
2018/11/27 | 419 | 426 | 419 | 426 | 6,600 |
2018/11/26 | 418 | 421 | 416 | 420 | 3,900 |
2018/11/22 | 421 | 422 | 418 | 421 | 6,200 |
2018/11/21 | 423 | 428 | 421 | 422 | 5,800 |
2018/11/20 | 430 | 430 | 423 | 428 | 4,500 |
2018/11/19 | 437 | 437 | 426 | 431 | 22,400 |
2018/11/16 | 417 | 421 | 405 | 405 | 19,300 |
2018/11/15 | 431 | 432 | 415 | 419 | 9,600 |
2018/11/14 | 431 | 434 | 426 | 431 | 2,400 |
2018/11/13 | 433 | 433 | 419 | 431 | 14,100 |
2018/11/12 | 436 | 440 | 430 | 435 | 12,100 |
2018/11/09 | 450 | 451 | 437 | 444 | 12,100 |
2018/11/08 | 450 | 451 | 450 | 450 | 7,100 |
2018/11/07 | 452 | 452 | 450 | 450 | 5,400 |
2018/11/06 | 453 | 453 | 448 | 450 | 7,700 |
2018/11/05 | 453 | 453 | 451 | 453 | 2,900 |
2018/11/02 | 458 | 459 | 448 | 455 | 2,900 |
2018/11/01 | 459 | 459 | 454 | 454 | 600 |
2018/10/31 | 460 | 460 | 450 | 459 | 2,500 |
2018/10/30 | 440 | 459 | 440 | 456 | 5,300 |
2018/10/29 | 448 | 450 | 440 | 449 | 12,200 |
2018/10/26 | 467 | 471 | 455 | 456 | 3,900 |
2018/10/25 | 467 | 468 | 461 | 465 | 26,300 |
2018/10/24 | 475 | 477 | 473 | 476 | 7,200 |
2018/10/23 | 485 | 485 | 473 | 477 | 7,500 |
2018/10/22 | 487 | 488 | 484 | 486 | 6,000 |
2018/10/19 | 488 | 495 | 487 | 487 | 3,600 |
2018/10/18 | 487 | 489 | 487 | 488 | 9,300 |
2018/10/17 | 493 | 493 | 489 | 490 | 2,400 |
2018/10/16 | 493 | 493 | 490 | 492 | 1,700 |
2018/10/15 | 496 | 498 | 493 | 493 | 3,100 |
2018/10/12 | 499 | 499 | 485 | 496 | 3,200 |
2018/10/11 | 493 | 493 | 484 | 493 | 12,100 |
2018/10/10 | 498 | 505 | 495 | 497 | 3,800 |
2018/10/09 | 499 | 500 | 496 | 497 | 8,100 |
2018/10/05 | 499 | 501 | 498 | 499 | 9,300 |
2018/10/04 | 502 | 503 | 499 | 499 | 8,800 |
2018/10/03 | 506 | 506 | 500 | 505 | 9,500 |
2018/10/02 | 505 | 506 | 503 | 506 | 3,200 |
2018/10/01 | 506 | 507 | 504 | 504 | 7,300 |
2018/09/28 | 504 | 507 | 504 | 506 | 7,100 |
2018/09/27 | 505 | 508 | 504 | 504 | 18,300 |
2018/09/26 | 502 | 511 | 502 | 506 | 10,100 |
2018/09/25 | 519 | 521 | 515 | 521 | 15,400 |
2018/09/21 | 517 | 518 | 512 | 515 | 6,400 |
2018/09/20 | 516 | 516 | 510 | 515 | 9,600 |
2018/09/19 | 517 | 518 | 514 | 514 | 6,600 |
2018/09/18 | 510 | 516 | 510 | 516 | 6,100 |
2018/09/14 | 507 | 510 | 505 | 510 | 6,100 |
2018/09/13 | 507 | 510 | 504 | 507 | 3,100 |
2018/09/12 | 513 | 513 | 500 | 507 | 9,500 |
2018/09/11 | 515 | 516 | 505 | 508 | 3,000 |
2018/09/10 | 516 | 517 | 511 | 516 | 4,300 |
2018/09/07 | 512 | 518 | 511 | 518 | 1,800 |
2018/09/06 | 519 | 519 | 511 | 512 | 1,600 |
2018/09/05 | 518 | 524 | 511 | 519 | 2,800 |
2018/09/04 | 516 | 518 | 511 | 518 | 2,300 |
2018/09/03 | 509 | 521 | 509 | 520 | 6,100 |
2018/08/31 | 501 | 511 | 498 | 507 | 8,500 |
2018/08/30 | 499 | 501 | 498 | 501 | 7,400 |
2018/08/29 | 496 | 498 | 494 | 498 | 8,400 |
2018/08/28 | 499 | 500 | 493 | 494 | 8,900 |
2018/08/27 | 498 | 500 | 493 | 499 | 10,100 |
2018/08/24 | 494 | 499 | 494 | 497 | 3,400 |
2018/08/23 | 492 | 495 | 491 | 493 | 4,900 |
2018/08/22 | 497 | 497 | 491 | 492 | 4,200 |
2018/08/21 | 499 | 499 | 489 | 499 | 13,300 |
2018/08/20 | 499 | 500 | 498 | 500 | 10,400 |
2018/08/17 | 499 | 503 | 498 | 499 | 4,500 |
2018/08/16 | 500 | 500 | 495 | 499 | 7,500 |
2018/08/15 | 500 | 503 | 499 | 500 | 12,300 |
2018/08/14 | 495 | 505 | 495 | 499 | 18,300 |
2018/08/13 | 523 | 533 | 500 | 501 | 29,800 |
2018/08/10 | 520 | 530 | 510 | 530 | 20,600 |
2018/08/09 | 535 | 536 | 519 | 519 | 30,800 |
2018/08/08 | 566 | 576 | 538 | 540 | 30,500 |
2018/08/07 | 576 | 576 | 565 | 574 | 2,200 |
2018/08/06 | 570 | 577 | 566 | 576 | 2,100 |
2018/08/03 | 565 | 574 | 565 | 572 | 5,200 |
2018/08/02 | 575 | 575 | 566 | 574 | 4,100 |
2018/08/01 | 570 | 574 | 570 | 571 | 1,300 |
2018/07/31 | 573 | 573 | 565 | 572 | 4,100 |
2018/07/30 | 570 | 575 | 570 | 570 | 4,000 |
2018/07/27 | 567 | 570 | 560 | 564 | 3,000 |
2018/07/26 | 559 | 564 | 559 | 564 | 1,100 |
2018/07/25 | 555 | 560 | 555 | 560 | 2,200 |
2018/07/24 | 561 | 561 | 547 | 555 | 9,800 |
2018/07/23 | 565 | 569 | 559 | 560 | 13,300 |
2018/07/20 | 573 | 584 | 569 | 569 | 13,400 |
2018/07/19 | 576 | 578 | 573 | 573 | 7,300 |
2018/07/18 | 585 | 586 | 577 | 577 | 13,600 |
2018/07/17 | 572 | 591 | 572 | 586 | 7,500 |
2018/07/13 | 576 | 576 | 563 | 573 | 5,200 |
2018/07/12 | 577 | 578 | 575 | 575 | 1,200 |
2018/07/11 | 581 | 582 | 559 | 577 | 11,400 |
2018/07/10 | 582 | 582 | 580 | 581 | 1,000 |
2018/07/09 | 578 | 582 | 577 | 580 | 3,700 |
2018/07/06 | 573 | 580 | 567 | 578 | 4,600 |
2018/07/05 | 576 | 577 | 570 | 570 | 3,900 |
2018/07/04 | 573 | 579 | 573 | 579 | 2,800 |
2018/07/03 | 581 | 594 | 570 | 572 | 11,100 |
2018/07/02 | 598 | 609 | 582 | 585 | 27,100 |
2018/06/29 | 592 | 605 | 592 | 595 | 3,000 |
2018/06/28 | 599 | 605 | 588 | 594 | 7,000 |
2018/06/27 | 595 | 602 | 592 | 592 | 2,700 |
2018/06/26 | 601 | 606 | 589 | 598 | 6,500 |
2018/06/25 | 594 | 606 | 591 | 592 | 5,500 |
2018/06/22 | 593 | 594 | 590 | 594 | 2,200 |
2018/06/21 | 591 | 596 | 591 | 596 | 1,300 |
2018/06/20 | 598 | 598 | 588 | 591 | 4,600 |
2018/06/19 | 594 | 600 | 592 | 598 | 4,500 |
2018/06/18 | 604 | 605 | 588 | 598 | 15,700 |
2018/06/15 | 604 | 604 | 592 | 596 | 11,100 |
2018/06/14 | 603 | 604 | 601 | 604 | 2,900 |
2018/06/13 | 603 | 603 | 597 | 603 | 1,900 |
2018/06/12 | 601 | 601 | 597 | 601 | 6,800 |
2018/06/11 | 602 | 604 | 599 | 604 | 5,800 |
2018/06/08 | 602 | 603 | 600 | 602 | 7,100 |
2018/06/07 | 600 | 602 | 596 | 596 | 1,800 |
2018/06/06 | 602 | 605 | 594 | 597 | 5,100 |
2018/06/05 | 600 | 608 | 597 | 600 | 3,200 |
2018/06/04 | 609 | 610 | 592 | 592 | 10,700 |
2018/06/01 | 600 | 610 | 600 | 609 | 5,000 |
2018/05/31 | 608 | 608 | 598 | 598 | 9,500 |
2018/05/30 | 609 | 609 | 600 | 608 | 8,100 |
2018/05/29 | 627 | 627 | 613 | 613 | 6,100 |
2018/05/28 | 629 | 629 | 611 | 629 | 8,200 |
2018/05/25 | 625 | 638 | 625 | 630 | 4,100 |
2018/05/24 | 625 | 646 | 624 | 625 | 27,800 |
2018/05/23 | 628 | 630 | 620 | 625 | 17,900 |
2018/05/22 | 611 | 630 | 605 | 625 | 38,900 |
2018/05/21 | 595 | 610 | 595 | 605 | 28,900 |
2018/05/18 | 590 | 595 | 589 | 592 | 5,400 |
2018/05/17 | 580 | 591 | 579 | 589 | 16,900 |
2018/05/16 | 589 | 589 | 575 | 577 | 17,700 |
2018/05/15 | 600 | 604 | 589 | 590 | 12,700 |
2018/05/14 | 604 | 613 | 587 | 598 | 56,300 |
2018/05/11 | 558 | 618 | 558 | 614 | 99,400 |
2018/05/10 | 558 | 563 | 557 | 562 | 4,100 |
2018/05/09 | 553 | 563 | 553 | 562 | 5,500 |
2018/05/08 | 550 | 555 | 550 | 555 | 2,700 |
2018/05/07 | 548 | 557 | 548 | 552 | 2,800 |
2018/05/02 | 548 | 548 | 540 | 547 | 4,500 |
2018/05/01 | 546 | 549 | 538 | 548 | 4,000 |
2018/04/27 | 545 | 545 | 540 | 540 | 4,600 |
2018/04/26 | 542 | 546 | 540 | 545 | 1,600 |
2018/04/25 | 540 | 545 | 536 | 545 | 1,500 |
2018/04/24 | 535 | 541 | 535 | 541 | 2,100 |
2018/04/23 | 534 | 534 | 530 | 534 | 4,400 |
2018/04/20 | 530 | 539 | 526 | 534 | 7,500 |
2018/04/19 | 523 | 529 | 523 | 529 | 4,100 |
2018/04/18 | 517 | 524 | 517 | 524 | 8,900 |
2018/04/17 | 526 | 526 | 514 | 522 | 4,100 |
2018/04/16 | 520 | 525 | 517 | 522 | 10,600 |
2018/04/13 | 502 | 528 | 502 | 520 | 84,200 |
2018/04/12 | 527 | 542 | 518 | 518 | 92,400 |
2018/04/11 | 553 | 553 | 544 | 547 | 14,500 |
2018/04/10 | 552 | 567 | 547 | 556 | 18,100 |
2018/04/09 | 550 | 554 | 545 | 552 | 5,400 |
2018/04/06 | 551 | 559 | 550 | 557 | 5,200 |
2018/04/05 | 564 | 568 | 545 | 549 | 31,500 |
2018/04/04 | 571 | 577 | 555 | 556 | 23,100 |
2018/04/03 | 574 | 580 | 571 | 579 | 6,500 |
2018/04/02 | 570 | 586 | 565 | 582 | 4,300 |
2018/03/30 | 567 | 570 | 564 | 567 | 3,700 |
2018/03/29 | 567 | 572 | 562 | 567 | 7,600 |
2018/03/28 | 571 | 571 | 562 | 563 | 10,100 |
2018/03/27 | 569 | 581 | 569 | 572 | 5,000 |
2018/03/26 | 563 | 570 | 551 | 560 | 25,900 |
2018/03/23 | 596 | 596 | 558 | 573 | 25,800 |
2018/03/22 | 603 | 610 | 600 | 604 | 10,000 |
2018/03/20 | 599 | 603 | 589 | 603 | 11,200 |
2018/03/19 | 603 | 604 | 590 | 599 | 11,000 |
2018/03/16 | 605 | 606 | 598 | 603 | 4,000 |
2018/03/15 | 605 | 605 | 590 | 605 | 14,000 |
2018/03/14 | 604 | 607 | 590 | 607 | 7,700 |
2018/03/13 | 599 | 609 | 595 | 608 | 5,300 |
2018/03/12 | 606 | 610 | 600 | 604 | 11,400 |
2018/03/09 | 605 | 610 | 602 | 606 | 10,800 |
2018/03/08 | 609 | 610 | 608 | 608 | 8,300 |
2018/03/07 | 605 | 610 | 602 | 609 | 5,400 |
2018/03/06 | 616 | 618 | 602 | 611 | 14,500 |
2018/03/05 | 620 | 620 | 603 | 615 | 3,600 |
2018/03/02 | 617 | 624 | 609 | 624 | 17,000 |
2018/03/01 | 633 | 633 | 614 | 630 | 9,400 |
2018/02/28 | 626 | 634 | 620 | 634 | 12,700 |
2018/02/27 | 632 | 635 | 625 | 634 | 6,200 |
2018/02/26 | 640 | 640 | 631 | 635 | 6,100 |
2018/02/23 | 641 | 641 | 629 | 631 | 6,500 |
2018/02/22 | 639 | 640 | 631 | 631 | 3,800 |
2018/02/21 | 642 | 642 | 637 | 637 | 3,400 |
2018/02/20 | 643 | 643 | 639 | 642 | 2,700 |
2018/02/19 | 637 | 643 | 620 | 643 | 17,800 |
2018/02/16 | 613 | 630 | 613 | 630 | 7,200 |
2018/02/15 | 597 | 608 | 597 | 608 | 18,200 |
2018/02/14 | 633 | 633 | 585 | 597 | 14,800 |
2018/02/13 | 650 | 650 | 631 | 631 | 10,400 |
2018/02/09 | 583 | 660 | 582 | 645 | 22,700 |
2018/02/08 | 623 | 638 | 622 | 633 | 6,700 |
2018/02/07 | 654 | 664 | 622 | 622 | 15,400 |
2018/02/06 | 640 | 640 | 580 | 624 | 58,800 |
2018/02/05 | 676 | 685 | 675 | 680 | 8,300 |
2018/02/02 | 690 | 691 | 677 | 688 | 12,800 |
2018/02/01 | 691 | 692 | 684 | 691 | 4,700 |
2018/01/31 | 682 | 692 | 679 | 692 | 10,600 |
2018/01/30 | 688 | 693 | 685 | 690 | 6,600 |
2018/01/29 | 689 | 697 | 680 | 690 | 15,500 |
2018/01/26 | 679 | 685 | 678 | 685 | 12,500 |
2018/01/25 | 693 | 694 | 675 | 679 | 37,200 |
2018/01/24 | 687 | 700 | 686 | 694 | 50,900 |
2018/01/23 | 662 | 694 | 662 | 694 | 201,900 |
2018/01/22 | 658 | 665 | 652 | 652 | 44,100 |
2018/01/19 | 665 | 673 | 664 | 666 | 20,200 |
2018/01/18 | 652 | 670 | 652 | 662 | 20,600 |
2018/01/17 | 659 | 659 | 642 | 649 | 25,000 |
2018/01/16 | 668 | 672 | 650 | 661 | 30,300 |
2018/01/15 | 702 | 702 | 675 | 679 | 10,100 |
2018/01/12 | 688 | 704 | 686 | 702 | 3,800 |
2018/01/11 | 700 | 700 | 700 | 700 | 200 |
2018/01/10 | 717 | 717 | 699 | 708 | 10,700 |
2018/01/09 | 716 | 721 | 708 | 710 | 5,400 |
2018/01/05 | 717 | 717 | 692 | 716 | 10,000 |
2018/01/04 | 699 | 719 | 692 | 714 | 7,900 |