中央製作所(6846)の株価時系列情報
中央製作所(6846)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 |
---|---|---|---|---|---|
1984/12/28 | 467 | 467 | 467 | 467 | 1,004 |
1984/12/26 | 462 | 462 | 462 | 462 | 1,004 |
1984/12/25 | 473 | 473 | 473 | 473 | 2,007 |
1984/12/24 | 483 | 483 | 483 | 483 | 1,004 |
1984/12/21 | 488 | 488 | 488 | 488 | 1,004 |
1984/12/19 | 498 | 498 | 488 | 488 | 4,015 |
1984/12/18 | 478 | 478 | 478 | 478 | 1,004 |
1984/12/17 | 493 | 493 | 478 | 478 | 4,015 |
1984/12/15 | 498 | 498 | 498 | 498 | 3,011 |
1984/12/14 | 483 | 498 | 483 | 498 | 4,015 |
1984/12/12 | 488 | 498 | 488 | 498 | 6,022 |
1984/12/11 | 498 | 498 | 498 | 498 | 2,007 |
1984/12/07 | 483 | 488 | 478 | 488 | 4,015 |
1984/12/05 | 488 | 488 | 478 | 478 | 3,011 |
1984/12/04 | 508 | 508 | 508 | 508 | 1,004 |
1984/12/03 | 508 | 508 | 508 | 508 | 1,004 |
1984/12/01 | 508 | 508 | 508 | 508 | 2,007 |
1984/11/30 | 498 | 498 | 498 | 498 | 1,004 |
1984/11/28 | 553 | 553 | 548 | 548 | 8,030 |
1984/11/26 | 553 | 553 | 553 | 553 | 2,007 |
1984/11/22 | 568 | 568 | 568 | 568 | 3,011 |
1984/11/21 | 568 | 568 | 568 | 568 | 2,007 |
1984/11/17 | 568 | 578 | 568 | 578 | 6,022 |
1984/11/16 | 568 | 568 | 568 | 568 | 2,007 |
1984/11/15 | 568 | 569 | 568 | 568 | 7,026 |
1984/11/14 | 577 | 578 | 568 | 568 | 6,022 |
1984/11/13 | 589 | 589 | 583 | 583 | 5,018 |
1984/11/12 | 598 | 598 | 598 | 598 | 5,018 |
1984/11/09 | 604 | 604 | 604 | 604 | 5,018 |
1984/11/08 | 605 | 605 | 605 | 605 | 6,022 |
1984/11/07 | 609 | 609 | 604 | 609 | 8,030 |
1984/11/05 | 614 | 614 | 609 | 609 | 4,015 |
1984/11/02 | 614 | 614 | 614 | 614 | 10,037 |
1984/11/01 | 614 | 614 | 609 | 614 | 12,044 |
1984/10/31 | 614 | 614 | 614 | 614 | 10,037 |
1984/10/30 | 609 | 610 | 609 | 609 | 15,055 |
1984/10/29 | 614 | 619 | 608 | 608 | 7,026 |
1984/10/27 | 614 | 614 | 614 | 614 | 5,018 |
1984/10/25 | 638 | 648 | 638 | 648 | 10,037 |
1984/10/24 | 614 | 648 | 614 | 648 | 22,081 |
1984/10/23 | 614 | 614 | 614 | 614 | 4,015 |
1984/10/22 | 617 | 617 | 614 | 614 | 7,026 |
1984/10/20 | 614 | 618 | 609 | 618 | 9,033 |
1984/10/19 | 614 | 614 | 598 | 613 | 16,059 |
1984/10/18 | 637 | 638 | 614 | 614 | 15,055 |
1984/10/17 | 638 | 648 | 618 | 638 | 22,081 |
1984/10/16 | 588 | 633 | 588 | 633 | 13,048 |
1984/10/15 | 595 | 595 | 585 | 585 | 9,033 |
1984/10/12 | 598 | 598 | 590 | 590 | 3,011 |
1984/10/11 | 608 | 618 | 599 | 599 | 9,033 |
1984/10/09 | 623 | 623 | 613 | 613 | 8,030 |
1984/10/08 | 597 | 608 | 594 | 608 | 5,018 |
1984/10/06 | 623 | 623 | 608 | 608 | 8,030 |
1984/10/05 | 588 | 604 | 588 | 603 | 3,011 |
1984/10/04 | 588 | 598 | 588 | 593 | 25,092 |
1984/10/03 | 609 | 618 | 609 | 609 | 19,070 |
1984/10/02 | 643 | 648 | 622 | 633 | 56,207 |
1984/10/01 | 687 | 697 | 673 | 673 | 97,358 |
1984/09/29 | 659 | 710 | 659 | 702 | 198,731 |
1984/09/28 | 583 | 643 | 583 | 643 | 290,067 |
1984/09/27 | 544 | 574 | 543 | 543 | 63,233 |
1984/09/26 | 537 | 538 | 528 | 538 | 68,251 |
1984/09/25 | 544 | 548 | 527 | 527 | 25,092 |
1984/09/22 | 543 | 543 | 533 | 542 | 21,078 |
1984/09/21 | 519 | 537 | 498 | 537 | 62,229 |
1984/09/20 | 548 | 548 | 538 | 543 | 47,173 |
1984/09/19 | 553 | 553 | 533 | 548 | 152,561 |
1984/09/18 | 561 | 563 | 533 | 548 | 182,672 |
1984/09/17 | 494 | 548 | 483 | 548 | 238,878 |
1984/09/14 | 482 | 482 | 448 | 468 | 96,354 |
1984/09/13 | 438 | 486 | 438 | 477 | 138,509 |
1984/09/12 | 428 | 438 | 418 | 418 | 72,266 |
1984/09/11 | 398 | 418 | 398 | 418 | 20,074 |
1984/09/07 | 404 | 404 | 398 | 399 | 10,037 |
1984/09/06 | 385 | 404 | 385 | 404 | 6,022 |
1984/09/05 | 370 | 385 | 370 | 385 | 7,026 |
1984/09/04 | 369 | 369 | 369 | 369 | 2,007 |
1984/09/01 | 359 | 369 | 359 | 369 | 3,011 |
1984/08/31 | 359 | 359 | 359 | 359 | 1,004 |
1984/08/30 | 364 | 364 | 364 | 364 | 1,004 |
1984/08/28 | 364 | 364 | 364 | 364 | 1,004 |
1984/08/24 | 364 | 364 | 364 | 364 | 1,004 |
1984/08/22 | 359 | 359 | 359 | 359 | 4,015 |
1984/08/17 | 369 | 369 | 359 | 359 | 3,011 |
1984/08/16 | 357 | 357 | 357 | 357 | 1,004 |
1984/08/15 | 347 | 347 | 347 | 347 | 1,004 |
1984/08/14 | 337 | 337 | 337 | 337 | 1,004 |
1984/08/10 | 347 | 347 | 347 | 347 | 1,004 |
1984/08/07 | 344 | 344 | 344 | 344 | 1,004 |
1984/08/04 | 360 | 360 | 360 | 360 | 1,004 |
1984/08/02 | 349 | 349 | 349 | 349 | 1,004 |
1984/08/01 | 349 | 349 | 349 | 349 | 3,011 |
1984/07/28 | 354 | 354 | 354 | 354 | 1,004 |
1984/07/25 | 357 | 357 | 357 | 357 | 1,004 |
1984/07/24 | 359 | 359 | 359 | 359 | 1,004 |
1984/07/23 | 359 | 360 | 359 | 360 | 2,007 |
1984/07/19 | 368 | 368 | 368 | 368 | 1,004 |
1984/07/11 | 373 | 373 | 373 | 373 | 1,004 |
1984/07/10 | 372 | 372 | 372 | 372 | 2,007 |
1984/07/03 | 369 | 369 | 369 | 369 | 1,004 |
1984/07/02 | 369 | 369 | 369 | 369 | 1,004 |
1984/06/27 | 369 | 369 | 369 | 369 | 1,004 |
1984/06/25 | 399 | 399 | 399 | 399 | 1,004 |
1984/06/22 | 369 | 384 | 369 | 384 | 4,015 |
1984/06/21 | 369 | 369 | 362 | 362 | 4,015 |
1984/06/20 | 359 | 359 | 359 | 359 | 1,004 |
1984/06/19 | 359 | 359 | 359 | 359 | 1,004 |
1984/06/18 | 359 | 359 | 359 | 359 | 1,004 |
1984/06/15 | 339 | 339 | 339 | 339 | 1,004 |
1984/06/14 | 349 | 349 | 349 | 349 | 5,018 |
1984/06/07 | 335 | 349 | 335 | 349 | 6,022 |
1984/06/05 | 330 | 330 | 330 | 330 | 5,018 |
1984/06/04 | 329 | 329 | 329 | 329 | 3,011 |
1984/06/02 | 329 | 329 | 329 | 329 | 4,015 |
1984/05/31 | 324 | 324 | 319 | 319 | 5,018 |
1984/05/26 | 324 | 324 | 324 | 324 | 1,004 |
1984/05/25 | 319 | 319 | 319 | 319 | 1,004 |
1984/05/23 | 329 | 329 | 314 | 314 | 7,026 |
1984/05/19 | 369 | 369 | 369 | 369 | 2,007 |
1984/05/17 | 369 | 374 | 369 | 374 | 3,011 |
1984/05/16 | 383 | 383 | 374 | 374 | 7,026 |
1984/05/14 | 399 | 399 | 398 | 398 | 2,007 |
1984/05/11 | 388 | 388 | 388 | 388 | 5,018 |
1984/05/09 | 384 | 384 | 384 | 384 | 1,004 |
1984/05/04 | 384 | 384 | 384 | 384 | 1,004 |
1984/05/02 | 379 | 384 | 379 | 384 | 3,011 |
1984/04/28 | 384 | 384 | 384 | 384 | 8,030 |
1984/04/26 | 404 | 404 | 404 | 404 | 3,011 |
1984/04/25 | 389 | 389 | 389 | 389 | 1,004 |
1984/04/24 | 399 | 399 | 399 | 399 | 9,033 |
1984/04/23 | 401 | 401 | 401 | 401 | 3,011 |
1984/04/21 | 386 | 386 | 386 | 386 | 2,007 |
1984/04/18 | 384 | 384 | 384 | 384 | 6,022 |
1984/04/17 | 399 | 399 | 399 | 399 | 1,004 |
1984/04/16 | 405 | 405 | 404 | 404 | 3,011 |
1984/04/13 | 402 | 402 | 402 | 402 | 2,007 |
1984/04/11 | 399 | 399 | 395 | 395 | 6,022 |
1984/04/10 | 399 | 399 | 399 | 399 | 2,007 |
1984/04/09 | 394 | 394 | 394 | 394 | 1,004 |
1984/04/07 | 389 | 399 | 389 | 389 | 4,015 |
1984/04/06 | 384 | 384 | 384 | 384 | 8,030 |
1984/04/05 | 394 | 395 | 394 | 394 | 6,022 |
1984/04/04 | 396 | 396 | 394 | 394 | 6,022 |
1984/04/03 | 396 | 396 | 396 | 396 | 1,004 |
1984/04/02 | 399 | 404 | 399 | 404 | 6,022 |
1984/03/31 | 408 | 408 | 404 | 404 | 3,011 |
1984/03/30 | 408 | 408 | 408 | 408 | 2,007 |
1984/03/27 | 395 | 395 | 395 | 395 | 3,011 |
1984/03/26 | 419 | 419 | 419 | 419 | 1,004 |
1984/03/24 | 418 | 418 | 418 | 418 | 2,007 |
1984/03/23 | 438 | 438 | 428 | 428 | 5,018 |
1984/03/19 | 449 | 449 | 438 | 438 | 11,041 |
1984/03/17 | 448 | 448 | 448 | 448 | 6,022 |
1984/03/16 | 464 | 468 | 448 | 448 | 28,103 |
1984/03/15 | 472 | 473 | 448 | 453 | 39,144 |
1984/03/14 | 458 | 473 | 448 | 473 | 74,273 |
1984/03/13 | 414 | 458 | 410 | 448 | 88,325 |
1984/03/12 | 404 | 409 | 399 | 409 | 7,026 |
1984/03/09 | 399 | 399 | 399 | 399 | 4,015 |
1984/03/08 | 392 | 392 | 391 | 391 | 5,018 |
1984/03/07 | 391 | 391 | 391 | 391 | 10,037 |
1984/03/06 | 379 | 390 | 379 | 390 | 6,022 |
1984/03/05 | 404 | 404 | 390 | 390 | 4,015 |
1984/03/03 | 399 | 399 | 399 | 399 | 1,004 |
1984/03/02 | 399 | 399 | 399 | 399 | 4,015 |
1984/03/01 | 399 | 418 | 399 | 418 | 8,030 |
1984/02/28 | 413 | 413 | 413 | 413 | 1,004 |
1984/02/24 | 418 | 418 | 418 | 418 | 1,004 |
1984/02/23 | 427 | 427 | 422 | 423 | 6,022 |
1984/02/22 | 414 | 427 | 414 | 427 | 5,018 |
1984/02/21 | 384 | 429 | 384 | 429 | 17,063 |
1984/02/20 | 379 | 389 | 379 | 389 | 5,018 |
1984/02/18 | 379 | 379 | 379 | 379 | 6,022 |
1984/02/17 | 382 | 382 | 379 | 379 | 4,015 |
1984/02/16 | 399 | 399 | 375 | 375 | 12,044 |
1984/02/15 | 404 | 404 | 399 | 399 | 2,007 |
1984/02/14 | 407 | 407 | 407 | 407 | 1,004 |
1984/02/13 | 418 | 418 | 407 | 408 | 5,018 |
1984/02/10 | 418 | 428 | 418 | 418 | 21,078 |
1984/02/09 | 428 | 433 | 428 | 428 | 7,026 |
1984/02/08 | 439 | 448 | 438 | 438 | 8,030 |
1984/02/07 | 457 | 463 | 428 | 428 | 32,118 |
1984/02/06 | 454 | 483 | 453 | 462 | 95,351 |
1984/02/04 | 440 | 457 | 430 | 457 | 92,340 |
1984/02/03 | 389 | 425 | 389 | 420 | 89,328 |
1984/02/02 | 388 | 394 | 384 | 394 | 28,103 |
1984/02/01 | 369 | 394 | 369 | 394 | 19,070 |
1984/01/31 | 377 | 378 | 359 | 359 | 9,033 |
1984/01/30 | 389 | 393 | 389 | 389 | 7,026 |
1984/01/28 | 394 | 394 | 394 | 394 | 10,037 |
1984/01/27 | 375 | 399 | 375 | 399 | 61,225 |
1984/01/26 | 319 | 359 | 319 | 354 | 12,044 |
1984/01/25 | 319 | 319 | 319 | 319 | 2,007 |
1984/01/24 | 319 | 319 | 319 | 319 | 13,048 |
1984/01/23 | 339 | 339 | 329 | 329 | 5,018 |
1984/01/20 | 329 | 339 | 329 | 339 | 4,015 |
1984/01/19 | 324 | 325 | 324 | 324 | 3,011 |
1984/01/18 | 324 | 324 | 324 | 324 | 1,004 |
1984/01/12 | 329 | 334 | 329 | 334 | 6,022 |
1984/01/11 | 329 | 329 | 329 | 329 | 7,026 |
1984/01/10 | 329 | 329 | 329 | 329 | 1,004 |
1984/01/09 | 324 | 329 | 324 | 329 | 3,011 |
1984/01/05 | 324 | 324 | 324 | 324 | 4,015 |
1984/01/04 | 334 | 334 | 334 | 334 | 1,004 |