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 |
---|---|---|---|---|---|
2019/12/30 | 417 | 419 | 416 | 417 | 4,500 |
2019/12/27 | 416 | 417 | 415 | 417 | 2,400 |
2019/12/26 | 412 | 415 | 411 | 415 | 2,800 |
2019/12/25 | 412 | 415 | 410 | 411 | 3,300 |
2019/12/24 | 413 | 414 | 409 | 410 | 8,600 |
2019/12/23 | 415 | 416 | 414 | 414 | 10,600 |
2019/12/20 | 417 | 419 | 415 | 416 | 5,000 |
2019/12/19 | 419 | 419 | 415 | 416 | 3,400 |
2019/12/18 | 422 | 422 | 417 | 418 | 5,200 |
2019/12/17 | 423 | 423 | 419 | 423 | 3,800 |
2019/12/16 | 423 | 428 | 420 | 423 | 5,500 |
2019/12/13 | 423 | 424 | 419 | 424 | 5,300 |
2019/12/12 | 419 | 423 | 414 | 423 | 3,500 |
2019/12/11 | 413 | 439 | 413 | 424 | 31,000 |
2019/12/10 | 412 | 413 | 411 | 413 | 10,600 |
2019/12/09 | 413 | 414 | 411 | 411 | 6,600 |
2019/12/06 | 409 | 412 | 409 | 412 | 3,300 |
2019/12/05 | 408 | 411 | 408 | 410 | 8,300 |
2019/12/04 | 407 | 408 | 406 | 408 | 2,200 |
2019/12/03 | 406 | 408 | 406 | 406 | 5,700 |
2019/12/02 | 408 | 408 | 406 | 407 | 3,100 |
2019/11/29 | 407 | 408 | 405 | 405 | 5,000 |
2019/11/28 | 407 | 409 | 406 | 406 | 2,800 |
2019/11/27 | 405 | 408 | 404 | 407 | 4,500 |
2019/11/26 | 404 | 406 | 404 | 405 | 10,800 |
2019/11/25 | 405 | 405 | 404 | 405 | 3,500 |
2019/11/22 | 403 | 405 | 403 | 405 | 3,300 |
2019/11/21 | 408 | 408 | 401 | 404 | 8,700 |
2019/11/20 | 410 | 410 | 406 | 407 | 5,800 |
2019/11/19 | 409 | 410 | 407 | 409 | 3,300 |
2019/11/18 | 409 | 409 | 408 | 409 | 2,800 |
2019/11/15 | 406 | 408 | 405 | 407 | 5,000 |
2019/11/14 | 407 | 407 | 404 | 404 | 4,400 |
2019/11/13 | 407 | 407 | 405 | 407 | 1,800 |
2019/11/12 | 405 | 406 | 404 | 406 | 2,000 |
2019/11/11 | 407 | 409 | 404 | 405 | 5,700 |
2019/11/08 | 403 | 408 | 403 | 403 | 9,900 |
2019/11/07 | 401 | 406 | 400 | 401 | 6,800 |
2019/11/06 | 401 | 402 | 400 | 401 | 2,900 |
2019/11/05 | 401 | 402 | 399 | 400 | 4,400 |
2019/11/01 | 402 | 402 | 398 | 398 | 3,800 |
2019/10/31 | 401 | 402 | 400 | 401 | 3,200 |
2019/10/30 | 400 | 400 | 398 | 400 | 5,300 |
2019/10/29 | 400 | 401 | 399 | 400 | 3,300 |
2019/10/28 | 400 | 400 | 396 | 399 | 7,000 |
2019/10/25 | 400 | 401 | 398 | 399 | 4,400 |
2019/10/24 | 400 | 401 | 399 | 399 | 4,200 |
2019/10/23 | 400 | 402 | 399 | 400 | 6,000 |
2019/10/21 | 400 | 401 | 399 | 400 | 5,900 |
2019/10/18 | 400 | 402 | 399 | 401 | 6,500 |
2019/10/17 | 401 | 402 | 398 | 400 | 2,700 |
2019/10/16 | 401 | 406 | 400 | 401 | 2,200 |
2019/10/15 | 398 | 406 | 398 | 402 | 4,100 |
2019/10/11 | 400 | 402 | 395 | 398 | 3,300 |
2019/10/10 | 396 | 400 | 392 | 400 | 13,100 |
2019/10/09 | 397 | 397 | 393 | 394 | 1,500 |
2019/10/08 | 398 | 398 | 396 | 397 | 1,500 |
2019/10/07 | 395 | 398 | 394 | 395 | 2,100 |
2019/10/04 | 394 | 397 | 394 | 395 | 900 |
2019/10/03 | 390 | 405 | 388 | 393 | 7,500 |
2019/10/02 | 395 | 395 | 393 | 393 | 2,700 |
2019/10/01 | 395 | 397 | 394 | 396 | 2,500 |
2019/09/30 | 393 | 396 | 393 | 396 | 7,500 |
2019/09/27 | 396 | 400 | 383 | 397 | 31,700 |
2019/09/26 | 407 | 417 | 407 | 417 | 15,500 |
2019/09/25 | 408 | 410 | 407 | 410 | 9,200 |
2019/09/24 | 409 | 409 | 407 | 408 | 8,100 |
2019/09/20 | 406 | 410 | 402 | 405 | 9,700 |
2019/09/19 | 405 | 406 | 404 | 405 | 4,200 |
2019/09/18 | 407 | 407 | 403 | 403 | 3,500 |
2019/09/17 | 402 | 404 | 401 | 404 | 10,100 |
2019/09/13 | 399 | 409 | 399 | 401 | 15,300 |
2019/09/12 | 403 | 407 | 398 | 398 | 14,400 |
2019/09/11 | 400 | 402 | 399 | 402 | 14,800 |
2019/09/10 | 401 | 402 | 398 | 400 | 11,100 |
2019/09/09 | 401 | 402 | 399 | 399 | 11,400 |
2019/09/06 | 400 | 402 | 400 | 401 | 4,700 |
2019/09/05 | 408 | 408 | 400 | 400 | 13,100 |
2019/09/04 | 401 | 403 | 401 | 403 | 1,500 |
2019/09/03 | 399 | 400 | 394 | 400 | 3,800 |
2019/09/02 | 396 | 399 | 394 | 395 | 3,500 |
2019/08/30 | 391 | 392 | 389 | 391 | 2,800 |
2019/08/29 | 386 | 390 | 384 | 390 | 4,000 |
2019/08/28 | 389 | 389 | 387 | 387 | 3,900 |
2019/08/27 | 381 | 388 | 381 | 385 | 4,400 |
2019/08/26 | 396 | 396 | 375 | 380 | 20,100 |
2019/08/23 | 391 | 397 | 391 | 396 | 1,400 |
2019/08/22 | 396 | 397 | 392 | 395 | 2,400 |
2019/08/21 | 397 | 398 | 391 | 396 | 2,800 |
2019/08/20 | 392 | 399 | 390 | 394 | 6,900 |
2019/08/19 | 388 | 395 | 387 | 392 | 6,600 |
2019/08/16 | 389 | 392 | 382 | 387 | 11,800 |
2019/08/15 | 402 | 404 | 387 | 390 | 28,500 |
2019/08/14 | 409 | 411 | 404 | 408 | 8,800 |
2019/08/13 | 412 | 415 | 404 | 409 | 5,100 |
2019/08/09 | 400 | 420 | 400 | 420 | 21,600 |
2019/08/08 | 438 | 440 | 400 | 402 | 29,500 |
2019/08/07 | 439 | 439 | 433 | 436 | 1,400 |
2019/08/06 | 427 | 432 | 427 | 432 | 6,200 |
2019/08/05 | 440 | 440 | 432 | 432 | 3,100 |
2019/08/02 | 439 | 445 | 431 | 432 | 4,800 |
2019/08/01 | 445 | 445 | 439 | 439 | 2,800 |
2019/07/31 | 445 | 446 | 445 | 446 | 1,700 |
2019/07/30 | 445 | 446 | 443 | 446 | 6,400 |
2019/07/29 | 446 | 446 | 442 | 442 | 6,000 |
2019/07/26 | 440 | 440 | 438 | 438 | 700 |
2019/07/25 | 438 | 439 | 437 | 439 | 1,100 |
2019/07/24 | 440 | 440 | 436 | 438 | 1,100 |
2019/07/23 | 440 | 440 | 430 | 436 | 3,700 |
2019/07/22 | 442 | 446 | 440 | 440 | 7,000 |
2019/07/19 | 446 | 447 | 440 | 440 | 3,800 |
2019/07/18 | 452 | 452 | 438 | 438 | 4,000 |
2019/07/17 | 459 | 459 | 440 | 451 | 6,400 |
2019/07/16 | 456 | 460 | 456 | 460 | 3,400 |
2019/07/12 | 462 | 463 | 450 | 455 | 9,900 |
2019/07/11 | 470 | 478 | 462 | 462 | 5,800 |
2019/07/10 | 475 | 478 | 465 | 475 | 4,600 |
2019/07/09 | 475 | 478 | 463 | 475 | 14,600 |
2019/07/08 | 465 | 477 | 458 | 475 | 11,800 |
2019/07/05 | 451 | 457 | 450 | 457 | 18,200 |
2019/07/04 | 447 | 452 | 446 | 451 | 9,400 |
2019/07/03 | 447 | 447 | 444 | 446 | 4,100 |
2019/07/02 | 445 | 447 | 444 | 445 | 2,500 |
2019/07/01 | 449 | 449 | 444 | 445 | 21,600 |
2019/06/28 | 440 | 450 | 438 | 449 | 5,500 |
2019/06/27 | 431 | 438 | 430 | 438 | 4,600 |
2019/06/26 | 424 | 431 | 424 | 428 | 1,600 |
2019/06/25 | 425 | 426 | 424 | 426 | 1,400 |
2019/06/24 | 430 | 430 | 420 | 420 | 9,000 |
2019/06/21 | 433 | 433 | 423 | 433 | 7,900 |
2019/06/20 | 429 | 430 | 426 | 428 | 10,100 |
2019/06/19 | 425 | 429 | 424 | 429 | 4,900 |
2019/06/18 | 419 | 422 | 419 | 420 | 4,300 |
2019/06/17 | 421 | 423 | 419 | 420 | 2,200 |
2019/06/14 | 421 | 424 | 420 | 420 | 3,900 |
2019/06/13 | 421 | 422 | 419 | 419 | 1,400 |
2019/06/12 | 425 | 426 | 415 | 419 | 3,100 |
2019/06/11 | 426 | 426 | 421 | 425 | 2,100 |
2019/06/10 | 424 | 428 | 423 | 425 | 2,100 |
2019/06/07 | 421 | 425 | 418 | 421 | 1,500 |
2019/06/06 | 422 | 425 | 414 | 414 | 1,700 |
2019/06/05 | 424 | 424 | 412 | 421 | 3,300 |
2019/06/04 | 426 | 426 | 417 | 417 | 700 |
2019/06/03 | 415 | 419 | 413 | 419 | 1,400 |
2019/05/31 | 415 | 423 | 415 | 423 | 1,200 |
2019/05/30 | 427 | 440 | 407 | 412 | 15,200 |
2019/05/29 | 429 | 429 | 424 | 424 | 1,000 |
2019/05/28 | 423 | 433 | 419 | 430 | 5,400 |
2019/05/27 | 419 | 420 | 412 | 420 | 1,200 |
2019/05/24 | 410 | 412 | 406 | 411 | 1,100 |
2019/05/23 | 412 | 413 | 411 | 411 | 1,100 |
2019/05/22 | 417 | 418 | 409 | 412 | 7,500 |
2019/05/21 | 414 | 420 | 414 | 417 | 2,400 |
2019/05/20 | 421 | 421 | 412 | 420 | 9,700 |
2019/05/17 | 421 | 421 | 420 | 420 | 2,100 |
2019/05/16 | 420 | 428 | 420 | 423 | 3,600 |
2019/05/15 | 416 | 435 | 415 | 434 | 8,300 |
2019/05/14 | 404 | 420 | 404 | 415 | 7,500 |
2019/05/13 | 438 | 438 | 419 | 420 | 24,200 |
2019/05/10 | 387 | 430 | 387 | 430 | 22,400 |
2019/05/09 | 398 | 399 | 385 | 385 | 10,400 |
2019/05/08 | 400 | 400 | 392 | 393 | 4,000 |
2019/05/07 | 398 | 402 | 397 | 400 | 1,300 |
2019/04/26 | 400 | 400 | 392 | 393 | 5,300 |
2019/04/25 | 407 | 407 | 397 | 400 | 1,600 |
2019/04/24 | 396 | 413 | 396 | 405 | 4,400 |
2019/04/23 | 396 | 397 | 392 | 393 | 2,800 |
2019/04/22 | 392 | 400 | 389 | 394 | 6,000 |
2019/04/19 | 403 | 403 | 382 | 389 | 12,100 |
2019/04/18 | 406 | 406 | 400 | 402 | 1,400 |
2019/04/17 | 401 | 408 | 390 | 408 | 11,900 |
2019/04/16 | 402 | 403 | 401 | 401 | 1,800 |
2019/04/15 | 407 | 407 | 400 | 402 | 8,700 |
2019/04/12 | 404 | 408 | 402 | 406 | 1,500 |
2019/04/11 | 407 | 409 | 405 | 405 | 1,500 |
2019/04/10 | 406 | 408 | 401 | 404 | 2,800 |
2019/04/09 | 405 | 405 | 405 | 405 | 200 |
2019/04/08 | 411 | 411 | 403 | 403 | 2,200 |
2019/04/05 | 407 | 411 | 407 | 411 | 1,900 |
2019/04/04 | 411 | 411 | 408 | 408 | 600 |
2019/04/03 | 411 | 412 | 409 | 409 | 900 |
2019/04/02 | 406 | 410 | 403 | 408 | 1,400 |
2019/04/01 | 410 | 410 | 406 | 406 | 1,000 |
2019/03/29 | 402 | 408 | 402 | 408 | 400 |
2019/03/28 | 410 | 410 | 404 | 404 | 800 |
2019/03/27 | 411 | 412 | 405 | 410 | 1,500 |
2019/03/26 | 414 | 425 | 410 | 412 | 4,800 |
2019/03/25 | 415 | 417 | 410 | 410 | 14,500 |
2019/03/22 | 413 | 418 | 413 | 418 | 2,700 |
2019/03/20 | 413 | 414 | 413 | 413 | 2,500 |
2019/03/19 | 418 | 418 | 409 | 413 | 6,200 |
2019/03/18 | 418 | 419 | 415 | 418 | 2,600 |
2019/03/15 | 414 | 417 | 411 | 417 | 6,800 |
2019/03/14 | 415 | 416 | 413 | 414 | 1,400 |
2019/03/13 | 413 | 420 | 410 | 418 | 4,300 |
2019/03/12 | 414 | 419 | 414 | 418 | 3,100 |
2019/03/11 | 412 | 417 | 412 | 412 | 1,800 |
2019/03/08 | 417 | 417 | 411 | 411 | 1,100 |
2019/03/07 | 419 | 419 | 415 | 418 | 1,000 |
2019/03/06 | 418 | 419 | 417 | 419 | 600 |
2019/03/05 | 419 | 419 | 415 | 415 | 1,300 |
2019/03/04 | 416 | 423 | 416 | 417 | 2,900 |
2019/03/01 | 426 | 426 | 422 | 423 | 500 |
2019/02/28 | 424 | 427 | 420 | 426 | 3,800 |
2019/02/27 | 420 | 427 | 419 | 427 | 1,200 |
2019/02/26 | 420 | 425 | 420 | 421 | 700 |
2019/02/25 | 420 | 425 | 415 | 415 | 3,600 |
2019/02/22 | 419 | 420 | 418 | 420 | 400 |
2019/02/21 | 421 | 421 | 419 | 419 | 800 |
2019/02/20 | 420 | 423 | 419 | 421 | 6,100 |
2019/02/19 | 419 | 419 | 415 | 419 | 1,100 |
2019/02/18 | 418 | 420 | 415 | 416 | 3,000 |
2019/02/15 | 418 | 418 | 418 | 418 | 3,400 |
2019/02/14 | 415 | 418 | 412 | 418 | 3,300 |
2019/02/13 | 417 | 421 | 414 | 416 | 10,300 |
2019/02/12 | 388 | 415 | 376 | 414 | 28,800 |
2019/02/08 | 402 | 442 | 397 | 404 | 54,300 |
2019/02/07 | 400 | 403 | 400 | 403 | 1,900 |
2019/02/06 | 398 | 402 | 397 | 398 | 3,100 |
2019/02/05 | 400 | 407 | 399 | 399 | 3,400 |
2019/02/04 | 405 | 405 | 399 | 400 | 1,400 |
2019/02/01 | 405 | 405 | 396 | 399 | 3,600 |
2019/01/31 | 406 | 412 | 400 | 409 | 7,700 |
2019/01/30 | 406 | 410 | 406 | 407 | 800 |
2019/01/29 | 411 | 411 | 405 | 411 | 26,900 |
2019/01/28 | 407 | 411 | 404 | 411 | 1,700 |
2019/01/25 | 409 | 414 | 406 | 406 | 4,500 |
2019/01/24 | 415 | 415 | 407 | 410 | 3,100 |
2019/01/23 | 410 | 415 | 407 | 407 | 4,400 |
2019/01/22 | 413 | 418 | 410 | 412 | 2,800 |
2019/01/21 | 414 | 417 | 410 | 416 | 4,800 |
2019/01/18 | 408 | 413 | 407 | 413 | 3,000 |
2019/01/17 | 414 | 414 | 408 | 412 | 3,500 |
2019/01/16 | 411 | 414 | 406 | 408 | 700 |
2019/01/15 | 403 | 416 | 402 | 415 | 4,700 |
2019/01/11 | 399 | 402 | 398 | 402 | 2,000 |
2019/01/10 | 396 | 396 | 395 | 396 | 700 |
2019/01/09 | 400 | 401 | 396 | 396 | 900 |
2019/01/08 | 395 | 400 | 395 | 400 | 2,400 |
2019/01/07 | 402 | 402 | 394 | 394 | 2,700 |
2019/01/04 | 385 | 400 | 380 | 395 | 8,900 |