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 |
---|---|---|---|---|---|
2021/12/30 | 425 | 430 | 422 | 427 | 1,500 |
2021/12/29 | 423 | 426 | 422 | 425 | 1,700 |
2021/12/28 | 421 | 426 | 418 | 421 | 7,100 |
2021/12/27 | 431 | 431 | 420 | 425 | 5,500 |
2021/12/24 | 425 | 434 | 422 | 432 | 2,600 |
2021/12/23 | 435 | 435 | 420 | 427 | 2,800 |
2021/12/22 | 432 | 434 | 432 | 433 | 900 |
2021/12/21 | 432 | 437 | 432 | 434 | 1,400 |
2021/12/20 | 434 | 438 | 433 | 433 | 9,200 |
2021/12/17 | 435 | 435 | 427 | 430 | 1,500 |
2021/12/16 | 435 | 435 | 429 | 435 | 1,600 |
2021/12/15 | 435 | 435 | 432 | 435 | 3,200 |
2021/12/14 | 431 | 435 | 430 | 435 | 5,900 |
2021/12/13 | 429 | 435 | 429 | 431 | 1,500 |
2021/12/10 | 420 | 433 | 420 | 429 | 19,600 |
2021/12/09 | 420 | 420 | 415 | 418 | 1,400 |
2021/12/08 | 419 | 423 | 415 | 422 | 10,900 |
2021/12/07 | 413 | 420 | 413 | 420 | 4,600 |
2021/12/06 | 410 | 419 | 407 | 418 | 7,200 |
2021/12/03 | 407 | 411 | 407 | 410 | 2,700 |
2021/12/02 | 411 | 411 | 405 | 407 | 2,300 |
2021/12/01 | 410 | 420 | 407 | 411 | 2,900 |
2021/11/30 | 418 | 418 | 410 | 410 | 800 |
2021/11/29 | 421 | 421 | 405 | 410 | 4,500 |
2021/11/26 | 424 | 429 | 415 | 421 | 6,400 |
2021/11/25 | 430 | 432 | 425 | 427 | 2,900 |
2021/11/24 | 435 | 435 | 432 | 432 | 800 |
2021/11/22 | 434 | 434 | 434 | 434 | 1,800 |
2021/11/19 | 432 | 434 | 423 | 434 | 3,600 |
2021/11/18 | 428 | 431 | 428 | 431 | 1,400 |
2021/11/17 | 430 | 430 | 427 | 430 | 1,900 |
2021/11/16 | 429 | 436 | 428 | 436 | 1,100 |
2021/11/15 | 430 | 432 | 429 | 429 | 2,800 |
2021/11/12 | 432 | 432 | 430 | 430 | 700 |
2021/11/11 | 427 | 431 | 426 | 426 | 6,400 |
2021/11/10 | 426 | 434 | 425 | 428 | 7,000 |
2021/11/09 | 428 | 432 | 426 | 426 | 3,400 |
2021/11/08 | 425 | 435 | 425 | 434 | 6,800 |
2021/11/05 | 445 | 453 | 410 | 425 | 25,500 |
2021/11/04 | 450 | 453 | 445 | 453 | 2,600 |
2021/11/02 | 450 | 451 | 443 | 450 | 1,600 |
2021/11/01 | 451 | 451 | 446 | 449 | 2,900 |
2021/10/29 | 435 | 450 | 435 | 445 | 6,700 |
2021/10/28 | 434 | 442 | 434 | 441 | 2,800 |
2021/10/27 | 435 | 440 | 435 | 438 | 4,400 |
2021/10/26 | 432 | 439 | 432 | 439 | 12,800 |
2021/10/25 | 433 | 436 | 433 | 433 | 3,000 |
2021/10/22 | 436 | 438 | 430 | 433 | 14,200 |
2021/10/21 | 440 | 441 | 434 | 440 | 7,500 |
2021/10/20 | 438 | 441 | 438 | 441 | 11,500 |
2021/10/19 | 440 | 443 | 430 | 438 | 14,400 |
2021/10/18 | 439 | 441 | 439 | 440 | 7,800 |
2021/10/15 | 439 | 442 | 439 | 441 | 9,100 |
2021/10/14 | 440 | 440 | 434 | 439 | 7,600 |
2021/10/13 | 443 | 443 | 440 | 441 | 3,800 |
2021/10/12 | 444 | 444 | 441 | 441 | 5,800 |
2021/10/11 | 443 | 448 | 442 | 446 | 11,800 |
2021/10/08 | 440 | 441 | 439 | 440 | 5,000 |
2021/10/07 | 438 | 441 | 438 | 440 | 4,000 |
2021/10/06 | 441 | 442 | 436 | 441 | 9,900 |
2021/10/05 | 444 | 444 | 438 | 440 | 6,400 |
2021/10/04 | 448 | 448 | 445 | 445 | 5,100 |
2021/10/01 | 453 | 454 | 446 | 450 | 12,700 |
2021/09/30 | 457 | 457 | 452 | 453 | 6,400 |
2021/09/29 | 456 | 460 | 450 | 459 | 18,500 |
2021/09/28 | 471 | 474 | 468 | 474 | 17,700 |
2021/09/27 | 478 | 479 | 469 | 469 | 23,600 |
2021/09/24 | 479 | 479 | 467 | 470 | 19,300 |
2021/09/22 | 476 | 476 | 468 | 471 | 6,500 |
2021/09/21 | 479 | 479 | 469 | 471 | 19,700 |
2021/09/17 | 475 | 480 | 474 | 479 | 10,300 |
2021/09/16 | 477 | 477 | 474 | 475 | 4,300 |
2021/09/15 | 477 | 478 | 475 | 477 | 11,100 |
2021/09/14 | 472 | 477 | 471 | 477 | 14,400 |
2021/09/13 | 471 | 474 | 470 | 474 | 4,800 |
2021/09/10 | 466 | 470 | 466 | 470 | 18,900 |
2021/09/09 | 468 | 468 | 464 | 466 | 6,700 |
2021/09/08 | 469 | 471 | 464 | 468 | 22,500 |
2021/09/07 | 471 | 472 | 468 | 469 | 5,700 |
2021/09/06 | 470 | 472 | 467 | 470 | 10,900 |
2021/09/03 | 463 | 467 | 461 | 466 | 7,800 |
2021/09/02 | 467 | 468 | 461 | 462 | 2,600 |
2021/09/01 | 465 | 466 | 461 | 463 | 5,500 |
2021/08/31 | 462 | 463 | 457 | 460 | 3,700 |
2021/08/30 | 459 | 462 | 456 | 460 | 7,500 |
2021/08/27 | 456 | 457 | 453 | 457 | 5,800 |
2021/08/26 | 460 | 465 | 457 | 458 | 4,500 |
2021/08/25 | 462 | 464 | 461 | 462 | 3,000 |
2021/08/24 | 462 | 465 | 459 | 463 | 3,100 |
2021/08/23 | 461 | 462 | 458 | 462 | 1,700 |
2021/08/20 | 463 | 465 | 460 | 461 | 6,500 |
2021/08/19 | 476 | 476 | 463 | 463 | 5,800 |
2021/08/18 | 477 | 477 | 470 | 476 | 12,400 |
2021/08/17 | 481 | 483 | 478 | 478 | 5,400 |
2021/08/16 | 488 | 488 | 481 | 481 | 2,400 |
2021/08/13 | 483 | 490 | 483 | 490 | 4,300 |
2021/08/12 | 490 | 490 | 482 | 490 | 1,200 |
2021/08/11 | 484 | 490 | 482 | 485 | 2,600 |
2021/08/10 | 483 | 483 | 481 | 483 | 6,500 |
2021/08/06 | 476 | 490 | 476 | 485 | 7,700 |
2021/08/05 | 480 | 480 | 476 | 476 | 1,100 |
2021/08/04 | 481 | 482 | 478 | 480 | 5,500 |
2021/08/03 | 489 | 489 | 479 | 482 | 3,300 |
2021/08/02 | 494 | 494 | 479 | 489 | 4,100 |
2021/07/30 | 490 | 490 | 478 | 484 | 5,200 |
2021/07/29 | 495 | 495 | 491 | 491 | 1,300 |
2021/07/28 | 493 | 493 | 490 | 493 | 1,500 |
2021/07/27 | 489 | 497 | 489 | 493 | 1,000 |
2021/07/26 | 485 | 488 | 485 | 488 | 2,900 |
2021/07/21 | 482 | 488 | 480 | 484 | 1,900 |
2021/07/20 | 480 | 485 | 480 | 482 | 4,000 |
2021/07/19 | 485 | 485 | 480 | 480 | 3,300 |
2021/07/16 | 488 | 488 | 484 | 484 | 1,500 |
2021/07/15 | 495 | 495 | 480 | 485 | 4,800 |
2021/07/14 | 494 | 497 | 494 | 495 | 500 |
2021/07/13 | 489 | 491 | 489 | 491 | 4,000 |
2021/07/12 | 484 | 489 | 484 | 487 | 3,600 |
2021/07/09 | 485 | 485 | 480 | 485 | 5,500 |
2021/07/08 | 486 | 489 | 485 | 488 | 1,700 |
2021/07/07 | 494 | 494 | 486 | 486 | 4,300 |
2021/07/06 | 500 | 502 | 485 | 495 | 7,800 |
2021/07/05 | 500 | 505 | 500 | 504 | 5,100 |
2021/07/02 | 499 | 506 | 494 | 506 | 3,200 |
2021/07/01 | 500 | 500 | 496 | 496 | 5,300 |
2021/06/30 | 500 | 500 | 499 | 500 | 7,800 |
2021/06/29 | 496 | 501 | 493 | 500 | 7,400 |
2021/06/28 | 499 | 499 | 484 | 496 | 16,000 |
2021/06/25 | 499 | 500 | 498 | 499 | 2,200 |
2021/06/24 | 498 | 499 | 497 | 499 | 1,400 |
2021/06/23 | 500 | 504 | 499 | 499 | 5,600 |
2021/06/22 | 500 | 502 | 494 | 500 | 5,200 |
2021/06/21 | 502 | 502 | 497 | 502 | 5,800 |
2021/06/18 | 505 | 505 | 500 | 504 | 9,700 |
2021/06/17 | 496 | 500 | 496 | 500 | 3,800 |
2021/06/16 | 497 | 505 | 495 | 497 | 4,900 |
2021/06/15 | 496 | 505 | 496 | 496 | 4,900 |
2021/06/14 | 500 | 500 | 495 | 496 | 3,000 |
2021/06/11 | 505 | 506 | 495 | 498 | 2,700 |
2021/06/10 | 506 | 506 | 504 | 506 | 3,400 |
2021/06/09 | 495 | 503 | 495 | 503 | 9,700 |
2021/06/08 | 492 | 498 | 492 | 493 | 3,900 |
2021/06/07 | 499 | 500 | 491 | 491 | 6,500 |
2021/06/04 | 493 | 496 | 491 | 496 | 3,500 |
2021/06/03 | 494 | 496 | 490 | 495 | 2,900 |
2021/06/02 | 500 | 500 | 480 | 495 | 8,600 |
2021/06/01 | 487 | 500 | 486 | 500 | 20,100 |
2021/05/31 | 480 | 486 | 475 | 486 | 20,400 |
2021/05/28 | 476 | 478 | 471 | 471 | 2,500 |
2021/05/27 | 475 | 477 | 471 | 476 | 1,800 |
2021/05/26 | 464 | 475 | 464 | 475 | 3,500 |
2021/05/25 | 475 | 475 | 464 | 464 | 1,900 |
2021/05/24 | 464 | 472 | 464 | 470 | 3,400 |
2021/05/21 | 459 | 462 | 458 | 462 | 4,100 |
2021/05/20 | 459 | 461 | 456 | 460 | 3,300 |
2021/05/19 | 460 | 473 | 452 | 452 | 5,200 |
2021/05/18 | 467 | 467 | 455 | 462 | 3,000 |
2021/05/17 | 479 | 479 | 465 | 477 | 1,200 |
2021/05/14 | 473 | 482 | 452 | 481 | 12,400 |
2021/05/13 | 460 | 485 | 458 | 481 | 24,400 |
2021/05/12 | 465 | 466 | 460 | 464 | 2,500 |
2021/05/11 | 456 | 464 | 456 | 464 | 2,400 |
2021/05/10 | 455 | 457 | 453 | 456 | 1,400 |
2021/05/07 | 450 | 455 | 448 | 449 | 1,000 |
2021/05/06 | 450 | 454 | 448 | 448 | 2,200 |
2021/04/30 | 445 | 450 | 445 | 446 | 6,800 |
2021/04/28 | 438 | 439 | 436 | 439 | 1,000 |
2021/04/27 | 439 | 443 | 436 | 440 | 1,500 |
2021/04/26 | 441 | 441 | 439 | 440 | 700 |
2021/04/23 | 439 | 440 | 438 | 440 | 2,300 |
2021/04/22 | 438 | 439 | 437 | 438 | 1,800 |
2021/04/21 | 438 | 441 | 436 | 437 | 8,500 |
2021/04/20 | 443 | 443 | 441 | 442 | 3,700 |
2021/04/19 | 444 | 444 | 442 | 442 | 300 |
2021/04/16 | 441 | 441 | 439 | 440 | 800 |
2021/04/15 | 440 | 440 | 438 | 440 | 3,100 |
2021/04/14 | 440 | 440 | 439 | 440 | 3,800 |
2021/04/13 | 440 | 441 | 440 | 440 | 500 |
2021/04/12 | 441 | 443 | 437 | 443 | 3,500 |
2021/04/09 | 442 | 445 | 441 | 444 | 2,100 |
2021/04/08 | 443 | 449 | 443 | 443 | 2,300 |
2021/04/07 | 445 | 448 | 444 | 445 | 1,400 |
2021/04/06 | 450 | 450 | 444 | 444 | 2,200 |
2021/04/05 | 444 | 446 | 444 | 445 | 1,600 |
2021/04/02 | 450 | 450 | 440 | 443 | 5,100 |
2021/04/01 | 436 | 452 | 436 | 452 | 3,600 |
2021/03/31 | 454 | 457 | 430 | 436 | 12,200 |
2021/03/30 | 455 | 462 | 444 | 449 | 4,600 |
2021/03/29 | 462 | 465 | 457 | 459 | 4,700 |
2021/03/26 | 460 | 465 | 460 | 462 | 1,300 |
2021/03/25 | 449 | 474 | 449 | 463 | 2,000 |
2021/03/24 | 458 | 463 | 439 | 457 | 8,200 |
2021/03/23 | 477 | 482 | 465 | 466 | 11,800 |
2021/03/22 | 458 | 475 | 458 | 474 | 28,000 |
2021/03/19 | 431 | 453 | 431 | 450 | 19,000 |
2021/03/18 | 435 | 435 | 429 | 429 | 2,800 |
2021/03/17 | 434 | 434 | 430 | 430 | 2,100 |
2021/03/16 | 431 | 432 | 430 | 432 | 900 |
2021/03/15 | 430 | 440 | 430 | 431 | 15,600 |
2021/03/12 | 426 | 429 | 424 | 429 | 3,100 |
2021/03/11 | 423 | 427 | 422 | 427 | 2,900 |
2021/03/10 | 427 | 427 | 420 | 426 | 4,500 |
2021/03/09 | 423 | 426 | 421 | 424 | 3,900 |
2021/03/08 | 420 | 423 | 419 | 423 | 1,200 |
2021/03/05 | 420 | 423 | 416 | 417 | 1,600 |
2021/03/04 | 422 | 424 | 419 | 424 | 3,300 |
2021/03/03 | 419 | 426 | 419 | 425 | 4,900 |
2021/03/02 | 420 | 423 | 416 | 421 | 5,300 |
2021/03/01 | 414 | 420 | 409 | 418 | 6,200 |
2021/02/26 | 411 | 415 | 409 | 412 | 1,700 |
2021/02/25 | 411 | 412 | 410 | 412 | 1,400 |
2021/02/24 | 415 | 418 | 410 | 410 | 3,300 |
2021/02/22 | 409 | 417 | 409 | 411 | 2,600 |
2021/02/19 | 411 | 412 | 408 | 408 | 3,500 |
2021/02/18 | 409 | 410 | 408 | 409 | 5,700 |
2021/02/17 | 409 | 413 | 408 | 409 | 2,500 |
2021/02/16 | 407 | 416 | 407 | 410 | 4,100 |
2021/02/15 | 410 | 410 | 406 | 407 | 10,700 |
2021/02/12 | 414 | 415 | 407 | 410 | 6,400 |
2021/02/10 | 416 | 416 | 410 | 414 | 2,600 |
2021/02/09 | 427 | 427 | 410 | 415 | 4,800 |
2021/02/08 | 411 | 426 | 411 | 423 | 17,600 |
2021/02/05 | 408 | 411 | 406 | 410 | 3,900 |
2021/02/04 | 402 | 410 | 402 | 407 | 7,000 |
2021/02/03 | 402 | 404 | 401 | 402 | 3,000 |
2021/02/02 | 400 | 404 | 398 | 402 | 2,700 |
2021/02/01 | 400 | 404 | 400 | 400 | 1,200 |
2021/01/29 | 403 | 404 | 399 | 400 | 1,700 |
2021/01/28 | 398 | 400 | 396 | 396 | 2,400 |
2021/01/27 | 398 | 401 | 398 | 398 | 1,800 |
2021/01/26 | 399 | 399 | 398 | 398 | 1,200 |
2021/01/25 | 400 | 401 | 398 | 401 | 3,300 |
2021/01/22 | 400 | 400 | 400 | 400 | 300 |
2021/01/21 | 399 | 401 | 399 | 400 | 900 |
2021/01/20 | 400 | 406 | 398 | 398 | 2,900 |
2021/01/19 | 398 | 402 | 398 | 399 | 1,400 |
2021/01/18 | 399 | 400 | 398 | 400 | 900 |
2021/01/15 | 402 | 405 | 399 | 399 | 2,900 |
2021/01/14 | 400 | 402 | 395 | 397 | 2,500 |
2021/01/13 | 400 | 401 | 398 | 400 | 1,200 |
2021/01/12 | 394 | 400 | 394 | 398 | 3,100 |
2021/01/08 | 393 | 395 | 393 | 394 | 1,600 |
2021/01/07 | 394 | 395 | 393 | 394 | 1,000 |
2021/01/06 | 391 | 394 | 391 | 394 | 1,300 |
2021/01/05 | 391 | 394 | 388 | 393 | 1,900 |
2021/01/04 | 394 | 394 | 390 | 391 | 1,800 |