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 |
---|---|---|---|---|---|
1986/12/26 | 417 | 417 | 399 | 399 | 9,033 |
1986/12/25 | 417 | 417 | 417 | 417 | 1,004 |
1986/12/22 | 425 | 425 | 425 | 425 | 1,004 |
1986/12/19 | 428 | 428 | 423 | 423 | 4,015 |
1986/12/17 | 410 | 410 | 410 | 410 | 1,004 |
1986/12/16 | 409 | 413 | 409 | 409 | 5,018 |
1986/12/15 | 419 | 419 | 419 | 419 | 2,007 |
1986/12/12 | 458 | 458 | 438 | 438 | 8,029 |
1986/12/11 | 468 | 468 | 464 | 464 | 7,026 |
1986/12/09 | 488 | 488 | 488 | 488 | 2,007 |
1986/12/04 | 465 | 465 | 464 | 464 | 3,011 |
1986/12/02 | 460 | 460 | 460 | 460 | 1,004 |
1986/11/29 | 458 | 458 | 458 | 458 | 8,029 |
1986/11/26 | 513 | 513 | 513 | 513 | 2,007 |
1986/11/18 | 466 | 466 | 466 | 466 | 1,004 |
1986/11/17 | 456 | 459 | 456 | 459 | 6,022 |
1986/11/14 | 468 | 468 | 466 | 466 | 2,007 |
1986/11/12 | 468 | 468 | 458 | 458 | 4,015 |
1986/11/10 | 468 | 468 | 468 | 468 | 2,007 |
1986/11/06 | 479 | 479 | 473 | 473 | 2,007 |
1986/11/04 | 475 | 475 | 475 | 475 | 2,007 |
1986/11/01 | 463 | 463 | 463 | 463 | 1,004 |
1986/10/30 | 475 | 475 | 475 | 475 | 1,004 |
1986/10/27 | 475 | 475 | 475 | 475 | 1,004 |
1986/10/24 | 458 | 458 | 458 | 458 | 1,004 |
1986/10/20 | 458 | 458 | 458 | 458 | 1,004 |
1986/10/09 | 476 | 476 | 476 | 476 | 3,011 |
1986/10/06 | 528 | 528 | 528 | 528 | 1,004 |
1986/10/02 | 528 | 528 | 528 | 528 | 17,062 |
1986/09/12 | 528 | 528 | 528 | 528 | 4,015 |
1986/09/11 | 529 | 529 | 529 | 529 | 1,004 |
1986/09/10 | 528 | 528 | 528 | 528 | 2,007 |
1986/09/09 | 528 | 528 | 528 | 528 | 2,007 |
1986/09/04 | 533 | 533 | 533 | 533 | 1,004 |
1986/09/03 | 543 | 543 | 533 | 533 | 3,011 |
1986/09/02 | 558 | 558 | 558 | 558 | 2,007 |
1986/08/15 | 578 | 578 | 563 | 563 | 7,026 |
1986/08/11 | 573 | 573 | 558 | 558 | 2,007 |
1986/08/08 | 578 | 578 | 578 | 578 | 2,007 |
1986/08/07 | 584 | 584 | 584 | 584 | 2,007 |
1986/08/05 | 588 | 588 | 583 | 583 | 2,007 |
1986/08/04 | 603 | 603 | 603 | 603 | 1,004 |
1986/08/02 | 604 | 604 | 603 | 603 | 4,015 |
1986/08/01 | 618 | 618 | 617 | 617 | 4,015 |
1986/07/31 | 626 | 626 | 621 | 621 | 2,007 |
1986/07/30 | 626 | 626 | 626 | 626 | 1,004 |
1986/07/28 | 626 | 626 | 626 | 626 | 1,004 |
1986/07/25 | 626 | 626 | 626 | 626 | 2,007 |
1986/07/22 | 644 | 648 | 643 | 643 | 3,011 |
1986/07/19 | 643 | 643 | 643 | 643 | 2,007 |
1986/07/17 | 630 | 647 | 630 | 647 | 4,015 |
1986/07/16 | 643 | 648 | 643 | 648 | 8,029 |
1986/07/15 | 648 | 648 | 648 | 648 | 14,051 |
1986/07/14 | 648 | 648 | 648 | 648 | 8,029 |
1986/07/10 | 650 | 657 | 650 | 657 | 6,022 |
1986/07/07 | 648 | 648 | 648 | 648 | 2,007 |
1986/07/05 | 648 | 648 | 648 | 648 | 3,011 |
1986/07/04 | 648 | 648 | 648 | 648 | 4,015 |
1986/07/03 | 648 | 649 | 648 | 649 | 5,018 |
1986/07/02 | 648 | 648 | 643 | 643 | 2,007 |
1986/07/01 | 648 | 648 | 648 | 648 | 3,011 |
1986/06/30 | 648 | 648 | 648 | 648 | 3,011 |
1986/06/28 | 643 | 643 | 643 | 643 | 5,018 |
1986/06/27 | 654 | 668 | 654 | 658 | 15,055 |
1986/06/26 | 638 | 653 | 638 | 653 | 7,026 |
1986/06/25 | 633 | 633 | 633 | 633 | 2,007 |
1986/06/23 | 632 | 634 | 632 | 633 | 7,026 |
1986/06/20 | 634 | 634 | 631 | 631 | 7,026 |
1986/06/19 | 634 | 634 | 633 | 634 | 3,011 |
1986/06/18 | 631 | 631 | 631 | 631 | 2,007 |
1986/06/17 | 636 | 636 | 636 | 636 | 1,004 |
1986/06/16 | 637 | 638 | 637 | 638 | 5,018 |
1986/06/13 | 643 | 643 | 638 | 638 | 5,018 |
1986/06/11 | 648 | 648 | 648 | 648 | 2,007 |
1986/06/10 | 648 | 648 | 648 | 648 | 2,007 |
1986/06/09 | 648 | 658 | 648 | 658 | 9,033 |
1986/06/07 | 648 | 648 | 648 | 648 | 2,007 |
1986/06/05 | 648 | 648 | 648 | 648 | 4,015 |
1986/06/04 | 648 | 648 | 643 | 643 | 7,026 |
1986/06/03 | 648 | 648 | 648 | 648 | 1,004 |
1986/06/02 | 648 | 648 | 639 | 639 | 4,015 |
1986/05/31 | 648 | 648 | 648 | 648 | 5,018 |
1986/05/29 | 648 | 648 | 648 | 648 | 4,015 |
1986/05/28 | 648 | 648 | 648 | 648 | 1,004 |
1986/05/27 | 648 | 648 | 648 | 648 | 1,004 |
1986/05/26 | 648 | 648 | 648 | 648 | 1,004 |
1986/05/23 | 639 | 639 | 638 | 638 | 3,011 |
1986/05/22 | 638 | 638 | 638 | 638 | 2,007 |
1986/05/21 | 648 | 648 | 633 | 633 | 8,029 |
1986/05/19 | 630 | 630 | 630 | 630 | 1,004 |
1986/05/17 | 648 | 648 | 638 | 638 | 4,015 |
1986/05/16 | 648 | 648 | 648 | 648 | 5,018 |
1986/05/15 | 658 | 658 | 648 | 648 | 6,022 |
1986/05/14 | 658 | 658 | 653 | 653 | 2,007 |
1986/05/13 | 661 | 661 | 661 | 661 | 2,007 |
1986/05/09 | 688 | 688 | 688 | 688 | 1,004 |
1986/05/08 | 687 | 687 | 687 | 687 | 1,004 |
1986/05/07 | 692 | 692 | 692 | 692 | 2,007 |
1986/05/06 | 697 | 697 | 697 | 697 | 1,004 |
1986/05/02 | 697 | 697 | 697 | 697 | 1,004 |
1986/04/30 | 697 | 697 | 697 | 697 | 2,007 |
1986/04/28 | 697 | 697 | 697 | 697 | 4,015 |
1986/04/26 | 707 | 707 | 707 | 707 | 1,004 |
1986/04/24 | 696 | 697 | 696 | 697 | 4,015 |
1986/04/22 | 697 | 697 | 697 | 697 | 5,018 |
1986/04/21 | 697 | 697 | 697 | 697 | 4,015 |
1986/04/19 | 697 | 697 | 697 | 697 | 1,004 |
1986/04/18 | 697 | 697 | 697 | 697 | 3,011 |
1986/04/17 | 697 | 697 | 697 | 697 | 7,026 |
1986/04/11 | 663 | 663 | 663 | 663 | 1,004 |
1986/04/08 | 658 | 658 | 649 | 649 | 2,007 |
1986/04/07 | 658 | 658 | 658 | 658 | 2,007 |
1986/04/05 | 658 | 658 | 658 | 658 | 2,007 |
1986/04/04 | 658 | 658 | 658 | 658 | 2,007 |
1986/04/03 | 658 | 658 | 658 | 658 | 8,029 |
1986/04/02 | 648 | 658 | 648 | 658 | 3,011 |
1986/03/28 | 643 | 643 | 643 | 643 | 6,022 |
1986/03/27 | 663 | 663 | 648 | 648 | 7,026 |
1986/03/26 | 663 | 663 | 663 | 663 | 1,004 |
1986/03/24 | 648 | 648 | 648 | 648 | 1,004 |
1986/03/22 | 648 | 648 | 648 | 648 | 3,011 |
1986/03/20 | 648 | 648 | 648 | 648 | 8,029 |
1986/03/18 | 697 | 697 | 678 | 678 | 2,007 |
1986/03/11 | 717 | 717 | 717 | 717 | 6,022 |
1986/03/07 | 653 | 658 | 648 | 648 | 12,044 |
1986/03/06 | 683 | 683 | 668 | 668 | 7,026 |
1986/03/05 | 707 | 707 | 687 | 687 | 8,029 |
1986/03/04 | 707 | 707 | 702 | 702 | 6,022 |
1986/02/25 | 697 | 697 | 697 | 697 | 2,007 |
1986/02/25 | 1 -> 1.07 分割 | ||||
1986/02/24 | 747 | 747 | 747 | 747 | 1,004 |
1986/02/22 | 747 | 752 | 747 | 752 | 3,011 |
1986/02/20 | 747 | 747 | 747 | 747 | 2,007 |
1986/02/19 | 747 | 747 | 747 | 747 | 2,007 |
1986/02/18 | 747 | 747 | 747 | 747 | 2,007 |
1986/02/17 | 747 | 747 | 747 | 747 | 2,007 |
1986/02/15 | 757 | 757 | 757 | 757 | 1,004 |
1986/02/14 | 768 | 768 | 767 | 767 | 2,007 |
1986/02/12 | 778 | 778 | 768 | 768 | 7,026 |
1986/02/10 | 777 | 777 | 777 | 777 | 4,015 |
1986/02/06 | 777 | 777 | 777 | 777 | 1,004 |
1986/02/05 | 768 | 768 | 768 | 768 | 1,004 |
1986/02/04 | 777 | 777 | 777 | 777 | 2,007 |
1986/02/03 | 797 | 797 | 777 | 777 | 3,011 |
1986/01/31 | 797 | 797 | 797 | 797 | 2,007 |
1986/01/30 | 793 | 798 | 793 | 798 | 5,018 |
1986/01/29 | 778 | 778 | 778 | 778 | 3,011 |
1986/01/25 | 787 | 787 | 787 | 787 | 2,007 |
1986/01/24 | 787 | 787 | 787 | 787 | 6,022 |
1986/01/23 | 787 | 797 | 787 | 797 | 3,011 |
1986/01/20 | 832 | 832 | 817 | 817 | 2,007 |
1986/01/18 | 827 | 827 | 827 | 827 | 6,022 |
1986/01/17 | 822 | 827 | 822 | 827 | 2,007 |
1986/01/10 | 852 | 852 | 852 | 852 | 1,004 |
1986/01/09 | 852 | 852 | 852 | 852 | 1,004 |
1986/01/08 | 867 | 867 | 867 | 867 | 1,004 |
1986/01/07 | 879 | 879 | 879 | 879 | 3,011 |
1986/01/06 | 892 | 892 | 879 | 879 | 2,007 |
1986/01/04 | 897 | 897 | 897 | 897 | 5,018 |