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 |
---|---|---|---|---|---|
1987/12/28 | 457 | 457 | 457 | 457 | 2,007 |
1987/12/26 | 457 | 457 | 457 | 457 | 2,007 |
1987/12/25 | 458 | 458 | 458 | 458 | 1,004 |
1987/12/23 | 457 | 457 | 457 | 457 | 1,004 |
1987/12/18 | 457 | 457 | 457 | 457 | 1,004 |
1987/12/16 | 458 | 458 | 458 | 458 | 2,007 |
1987/12/11 | 448 | 448 | 448 | 448 | 2,007 |
1987/12/10 | 458 | 458 | 458 | 458 | 1,004 |
1987/12/07 | 463 | 463 | 458 | 458 | 2,007 |
1987/12/02 | 458 | 458 | 458 | 458 | 1,004 |
1987/11/30 | 458 | 458 | 458 | 458 | 3,011 |
1987/11/26 | 458 | 458 | 458 | 458 | 1,004 |
1987/11/24 | 463 | 463 | 458 | 458 | 2,007 |
1987/11/17 | 468 | 468 | 468 | 468 | 2,007 |
1987/11/16 | 470 | 470 | 470 | 470 | 2,007 |
1987/10/28 | 498 | 498 | 498 | 498 | 2,007 |
1987/10/23 | 528 | 528 | 527 | 527 | 2,007 |
1987/10/22 | 538 | 538 | 528 | 528 | 2,007 |
1987/10/21 | 498 | 508 | 498 | 508 | 2,007 |
1987/10/19 | 558 | 558 | 558 | 558 | 2,007 |
1987/10/16 | 563 | 563 | 563 | 563 | 1,004 |
1987/10/13 | 577 | 577 | 573 | 577 | 10,037 |
1987/10/12 | 578 | 578 | 573 | 578 | 8,029 |
1987/10/09 | 578 | 578 | 573 | 578 | 7,026 |
1987/10/08 | 573 | 578 | 572 | 578 | 9,033 |
1987/10/07 | 567 | 567 | 558 | 558 | 3,011 |
1987/10/06 | 531 | 552 | 531 | 552 | 6,022 |
1987/10/03 | 508 | 508 | 508 | 508 | 3,011 |
1987/10/02 | 518 | 523 | 518 | 523 | 2,007 |
1987/10/01 | 523 | 523 | 518 | 518 | 5,018 |
1987/09/30 | 523 | 523 | 518 | 518 | 2,007 |
1987/09/29 | 529 | 529 | 528 | 528 | 5,018 |
1987/09/28 | 528 | 528 | 528 | 528 | 1,004 |
1987/09/26 | 538 | 538 | 529 | 529 | 5,018 |
1987/09/25 | 542 | 543 | 542 | 543 | 3,011 |
1987/09/24 | 543 | 543 | 543 | 543 | 1,004 |
1987/09/22 | 529 | 529 | 528 | 528 | 2,007 |
1987/09/21 | 568 | 568 | 559 | 559 | 6,022 |
1987/09/18 | 568 | 588 | 568 | 568 | 20,073 |
1987/09/14 | 468 | 488 | 468 | 488 | 12,044 |
1987/09/11 | 468 | 468 | 468 | 468 | 2,007 |
1987/09/10 | 468 | 468 | 468 | 468 | 5,018 |
1987/09/09 | 473 | 473 | 469 | 469 | 3,011 |
1987/09/07 | 468 | 468 | 468 | 468 | 8,029 |
1987/09/05 | 467 | 468 | 467 | 468 | 3,011 |
1987/09/04 | 468 | 468 | 468 | 468 | 3,011 |
1987/09/03 | 476 | 476 | 468 | 468 | 41,150 |
1987/09/02 | 488 | 488 | 488 | 488 | 7,026 |
1987/09/01 | 488 | 488 | 488 | 488 | 1,004 |
1987/08/31 | 488 | 488 | 476 | 476 | 9,033 |
1987/08/29 | 483 | 488 | 483 | 488 | 2,007 |
1987/08/28 | 488 | 488 | 488 | 488 | 6,022 |
1987/08/27 | 483 | 483 | 469 | 469 | 6,022 |
1987/08/26 | 483 | 483 | 483 | 483 | 1,004 |
1987/08/25 | 488 | 488 | 488 | 488 | 1,004 |
1987/08/21 | 483 | 488 | 483 | 488 | 3,011 |
1987/08/20 | 488 | 488 | 487 | 488 | 4,015 |
1987/08/19 | 487 | 487 | 487 | 487 | 2,007 |
1987/08/18 | 483 | 488 | 483 | 488 | 11,040 |
1987/08/17 | 468 | 478 | 468 | 478 | 14,051 |
1987/08/14 | 468 | 468 | 468 | 468 | 13,048 |
1987/08/13 | 468 | 468 | 463 | 463 | 4,015 |
1987/08/12 | 468 | 468 | 468 | 468 | 3,011 |
1987/08/11 | 468 | 468 | 468 | 468 | 1,004 |
1987/08/10 | 463 | 463 | 463 | 463 | 1,004 |
1987/08/06 | 461 | 461 | 461 | 461 | 2,007 |
1987/08/04 | 468 | 468 | 468 | 468 | 3,011 |
1987/08/03 | 458 | 468 | 458 | 468 | 3,011 |
1987/07/30 | 454 | 459 | 454 | 459 | 4,015 |
1987/07/29 | 459 | 459 | 459 | 459 | 1,004 |
1987/07/27 | 458 | 458 | 454 | 454 | 3,011 |
1987/07/25 | 468 | 468 | 468 | 468 | 1,004 |
1987/07/22 | 453 | 453 | 449 | 449 | 4,015 |
1987/07/21 | 473 | 473 | 473 | 473 | 1,004 |
1987/07/20 | 473 | 473 | 473 | 473 | 2,007 |
1987/07/17 | 473 | 473 | 473 | 473 | 1,004 |
1987/07/16 | 473 | 473 | 473 | 473 | 1,004 |
1987/07/15 | 458 | 473 | 458 | 473 | 6,022 |
1987/07/13 | 463 | 463 | 463 | 463 | 5,018 |
1987/07/08 | 449 | 449 | 449 | 449 | 1,004 |
1987/07/07 | 463 | 463 | 448 | 448 | 2,007 |
1987/07/06 | 459 | 463 | 459 | 463 | 6,022 |
1987/07/04 | 446 | 446 | 445 | 445 | 3,011 |
1987/07/01 | 443 | 443 | 443 | 443 | 2,007 |
1987/06/30 | 473 | 473 | 458 | 458 | 2,007 |
1987/06/29 | 475 | 475 | 475 | 475 | 4,015 |
1987/06/27 | 475 | 475 | 475 | 475 | 1,004 |
1987/06/26 | 475 | 475 | 473 | 473 | 4,015 |
1987/06/24 | 468 | 468 | 468 | 468 | 1,004 |
1987/06/23 | 478 | 478 | 478 | 478 | 5,018 |
1987/06/22 | 476 | 477 | 476 | 477 | 4,015 |
1987/06/19 | 478 | 478 | 478 | 478 | 1,004 |
1987/06/18 | 471 | 478 | 471 | 478 | 3,011 |
1987/06/17 | 468 | 473 | 468 | 473 | 3,011 |
1987/06/16 | 473 | 473 | 473 | 473 | 1,004 |
1987/06/15 | 473 | 473 | 473 | 473 | 2,007 |
1987/06/11 | 473 | 473 | 473 | 473 | 15,055 |
1987/06/10 | 463 | 468 | 463 | 468 | 15,055 |
1987/06/09 | 448 | 457 | 448 | 457 | 8,029 |
1987/06/08 | 448 | 448 | 443 | 443 | 5,018 |
1987/06/06 | 438 | 443 | 438 | 443 | 4,015 |
1987/06/05 | 428 | 438 | 428 | 438 | 8,029 |
1987/06/04 | 428 | 428 | 428 | 428 | 2,007 |
1987/06/01 | 428 | 428 | 418 | 423 | 6,022 |
1987/05/29 | 404 | 409 | 404 | 409 | 3,011 |
1987/05/28 | 409 | 409 | 404 | 404 | 3,011 |
1987/05/27 | 389 | 394 | 389 | 394 | 4,015 |
1987/05/26 | 384 | 384 | 384 | 384 | 3,011 |
1987/05/25 | 384 | 384 | 384 | 384 | 3,011 |
1987/05/23 | 369 | 369 | 369 | 369 | 1,004 |
1987/05/21 | 366 | 366 | 366 | 366 | 1,004 |
1987/05/20 | 351 | 351 | 351 | 351 | 1,004 |
1987/05/15 | 345 | 349 | 345 | 349 | 3,011 |
1987/05/14 | 344 | 344 | 344 | 344 | 3,011 |
1987/05/13 | 344 | 344 | 344 | 344 | 2,007 |
1987/05/12 | 337 | 344 | 337 | 344 | 4,015 |
1987/05/11 | 339 | 344 | 338 | 338 | 15,055 |
1987/05/08 | 339 | 344 | 339 | 344 | 13,048 |
1987/05/06 | 349 | 349 | 349 | 349 | 1,004 |
1987/04/30 | 349 | 349 | 349 | 349 | 12,044 |
1987/04/28 | 349 | 349 | 349 | 349 | 1,004 |
1987/04/27 | 346 | 349 | 346 | 349 | 399,454 |
1987/04/24 | 364 | 364 | 364 | 364 | 1,004 |
1987/04/22 | 364 | 364 | 364 | 364 | 1,004 |
1987/04/21 | 354 | 355 | 354 | 355 | 5,018 |
1987/04/20 | 355 | 355 | 355 | 355 | 1,004 |
1987/04/17 | 355 | 355 | 354 | 354 | 3,011 |
1987/04/16 | 359 | 359 | 359 | 359 | 1,004 |
1987/04/09 | 359 | 359 | 359 | 359 | 1,004 |
1987/04/08 | 359 | 359 | 359 | 359 | 1,004 |
1987/04/07 | 364 | 364 | 364 | 364 | 1,004 |
1987/04/03 | 364 | 364 | 364 | 364 | 5,018 |
1987/04/02 | 364 | 364 | 364 | 364 | 1,004 |
1987/03/31 | 364 | 364 | 364 | 364 | 1,004 |
1987/03/26 | 364 | 364 | 364 | 364 | 1,004 |
1987/03/25 | 364 | 364 | 364 | 364 | 4,015 |
1987/03/24 | 364 | 364 | 364 | 364 | 2,007 |
1987/03/20 | 364 | 364 | 364 | 364 | 2,007 |
1987/03/19 | 370 | 370 | 370 | 370 | 110,402 |
1987/03/18 | 369 | 369 | 369 | 369 | 3,011 |
1987/03/17 | 369 | 369 | 369 | 369 | 2,007 |
1987/03/16 | 369 | 369 | 369 | 369 | 1,004 |
1987/03/13 | 374 | 374 | 369 | 369 | 2,007 |
1987/03/12 | 369 | 369 | 369 | 369 | 1,004 |
1987/03/11 | 374 | 374 | 374 | 374 | 1,004 |
1987/03/10 | 379 | 379 | 379 | 379 | 1,004 |
1987/03/09 | 389 | 389 | 389 | 389 | 3,011 |
1987/03/07 | 388 | 388 | 388 | 388 | 1,004 |
1987/02/26 | 389 | 389 | 389 | 389 | 1,004 |
1987/02/25 | 399 | 399 | 389 | 389 | 6,022 |
1987/02/24 | 379 | 379 | 379 | 379 | 4,015 |
1987/02/18 | 394 | 399 | 394 | 399 | 3,011 |
1987/02/13 | 364 | 364 | 364 | 364 | 1,004 |
1987/02/12 | 390 | 390 | 379 | 379 | 3,011 |
1987/02/07 | 389 | 389 | 389 | 389 | 1,004 |
1987/02/03 | 399 | 399 | 399 | 399 | 2,007 |
1987/02/02 | 398 | 398 | 398 | 398 | 2,007 |
1987/01/30 | 399 | 399 | 399 | 399 | 1,004 |
1987/01/29 | 379 | 379 | 379 | 379 | 1,004 |
1987/01/28 | 399 | 399 | 399 | 399 | 5,018 |
1987/01/27 | 399 | 399 | 399 | 399 | 1,004 |
1987/01/23 | 399 | 399 | 399 | 399 | 1,004 |
1987/01/21 | 399 | 401 | 399 | 401 | 2,007 |
1987/01/20 | 379 | 379 | 379 | 379 | 1,004 |
1987/01/19 | 401 | 401 | 401 | 401 | 2,007 |
1987/01/16 | 401 | 401 | 401 | 401 | 1,004 |
1987/01/07 | 409 | 409 | 409 | 409 | 1,004 |