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 |
---|---|---|---|---|---|
1988/12/28 | 947 | 976 | 947 | 976 | 9,033 |
1988/12/27 | 966 | 966 | 966 | 966 | 1,004 |
1988/12/26 | 960 | 966 | 960 | 966 | 9,033 |
1988/12/23 | 970 | 970 | 970 | 970 | 1,004 |
1988/12/22 | 947 | 960 | 947 | 960 | 4,015 |
1988/12/20 | 947 | 976 | 947 | 976 | 13,048 |
1988/12/19 | 986 | 986 | 966 | 966 | 6,022 |
1988/12/16 | 981 | 996 | 981 | 996 | 6,022 |
1988/12/14 | 996 | 996 | 996 | 996 | 1,004 |
1988/12/12 | 1,046 | 1,066 | 1,026 | 1,036 | 10,037 |
1988/12/09 | 1,026 | 1,036 | 996 | 1,026 | 20,073 |
1988/12/08 | 1,066 | 1,076 | 1,016 | 1,016 | 9,033 |
1988/12/07 | 1,076 | 1,076 | 1,046 | 1,076 | 20,073 |
1988/12/06 | 1,146 | 1,146 | 1,096 | 1,106 | 19,069 |
1988/12/05 | 1,126 | 1,156 | 1,106 | 1,126 | 69,252 |
1988/12/03 | 1,096 | 1,126 | 1,086 | 1,126 | 54,197 |
1988/12/02 | 1,086 | 1,096 | 1,056 | 1,096 | 152,555 |
1988/12/01 | 1,016 | 1,076 | 1,016 | 1,066 | 98,358 |
1988/11/30 | 947 | 1,036 | 947 | 1,036 | 213,778 |
1988/11/29 | 947 | 947 | 937 | 937 | 5,018 |
1988/11/28 | 952 | 952 | 948 | 948 | 8,029 |
1988/11/26 | 956 | 957 | 947 | 957 | 20,073 |
1988/11/25 | 907 | 957 | 907 | 957 | 17,062 |
1988/11/24 | 852 | 897 | 852 | 897 | 35,128 |
1988/11/18 | 877 | 887 | 877 | 882 | 13,048 |
1988/11/17 | 877 | 877 | 877 | 877 | 1,004 |
1988/11/16 | 877 | 877 | 877 | 877 | 3,011 |
1988/11/14 | 887 | 887 | 887 | 887 | 3,011 |
1988/11/11 | 877 | 882 | 877 | 882 | 3,011 |
1988/11/10 | 847 | 847 | 847 | 847 | 1,004 |
1988/11/09 | 857 | 857 | 857 | 857 | 2,007 |
1988/11/08 | 886 | 892 | 886 | 892 | 2,007 |
1988/11/05 | 897 | 897 | 897 | 897 | 3,011 |
1988/11/04 | 897 | 897 | 887 | 887 | 4,015 |
1988/11/02 | 892 | 897 | 886 | 886 | 4,015 |
1988/11/01 | 894 | 894 | 892 | 892 | 7,026 |
1988/10/31 | 892 | 892 | 892 | 892 | 5,018 |
1988/10/29 | 897 | 897 | 897 | 897 | 4,015 |
1988/10/28 | 902 | 902 | 897 | 897 | 3,011 |
1988/10/27 | 859 | 897 | 859 | 897 | 18,066 |
1988/10/26 | 857 | 859 | 857 | 858 | 7,026 |
1988/10/25 | 837 | 852 | 837 | 852 | 8,029 |
1988/10/24 | 822 | 827 | 822 | 827 | 7,026 |
1988/10/21 | 847 | 847 | 847 | 847 | 6,022 |
1988/10/17 | 892 | 892 | 887 | 887 | 17,062 |
1988/10/14 | 892 | 892 | 887 | 887 | 4,015 |
1988/10/13 | 892 | 892 | 892 | 892 | 1,004 |
1988/10/12 | 897 | 897 | 897 | 897 | 126,460 |
1988/10/11 | 872 | 906 | 872 | 906 | 27,099 |
1988/10/06 | 916 | 916 | 896 | 907 | 12,044 |
1988/10/05 | 937 | 937 | 922 | 922 | 7,026 |
1988/10/04 | 957 | 957 | 947 | 947 | 7,026 |
1988/10/03 | 976 | 976 | 976 | 976 | 10,037 |
1988/09/30 | 1,006 | 1,006 | 1,006 | 1,006 | 11,040 |
1988/09/29 | 986 | 1,016 | 986 | 1,016 | 10,037 |
1988/09/26 | 1,036 | 1,036 | 1,026 | 1,026 | 2,007 |
1988/09/22 | 952 | 1,046 | 952 | 1,046 | 24,088 |
1988/09/20 | 986 | 986 | 966 | 966 | 18,066 |
1988/09/19 | 1,006 | 1,016 | 986 | 986 | 13,048 |
1988/09/16 | 1,036 | 1,036 | 996 | 1,026 | 17,062 |
1988/09/14 | 1,026 | 1,086 | 1,016 | 1,056 | 38,139 |
1988/09/13 | 976 | 1,036 | 976 | 1,036 | 21,077 |
1988/09/06 | 996 | 1,036 | 996 | 1,036 | 7,026 |
1988/09/05 | 976 | 986 | 976 | 976 | 24,088 |
1988/09/03 | 1,006 | 1,006 | 996 | 996 | 7,026 |
1988/09/02 | 1,076 | 1,106 | 996 | 1,006 | 24,088 |
1988/09/01 | 1,156 | 1,166 | 1,096 | 1,096 | 125,457 |
1988/08/31 | 1,026 | 1,116 | 1,026 | 1,116 | 108,395 |
1988/08/30 | 1,036 | 1,036 | 1,016 | 1,016 | 12,044 |
1988/08/29 | 1,036 | 1,036 | 1,006 | 1,026 | 22,080 |
1988/08/27 | 996 | 1,016 | 996 | 996 | 11,040 |
1988/08/26 | 976 | 1,046 | 952 | 1,046 | 44,161 |
1988/08/25 | 1,056 | 1,056 | 986 | 986 | 40,146 |
1988/08/24 | 1,166 | 1,176 | 1,096 | 1,096 | 93,340 |
1988/08/23 | 1,126 | 1,186 | 1,126 | 1,186 | 62,227 |
1988/08/22 | 1,186 | 1,216 | 1,126 | 1,166 | 123,449 |
1988/08/19 | 1,136 | 1,255 | 1,126 | 1,196 | 284,034 |
1988/08/18 | 1,056 | 1,156 | 1,036 | 1,136 | 260,950 |
1988/08/17 | 1,046 | 1,056 | 1,016 | 1,046 | 68,248 |
1988/08/16 | 976 | 1,066 | 976 | 1,066 | 135,493 |
1988/08/15 | 976 | 976 | 966 | 966 | 26,095 |
1988/08/12 | 996 | 1,016 | 966 | 996 | 80,292 |
1988/08/11 | 947 | 1,026 | 937 | 1,016 | 128,468 |
1988/08/10 | 976 | 1,016 | 957 | 967 | 142,519 |
1988/08/09 | 867 | 976 | 867 | 976 | 179,654 |
1988/08/08 | 800 | 877 | 800 | 877 | 57,208 |
1988/08/06 | 777 | 797 | 777 | 797 | 19,069 |
1988/08/05 | 757 | 758 | 757 | 757 | 7,026 |
1988/08/04 | 777 | 777 | 757 | 757 | 31,113 |
1988/08/03 | 737 | 797 | 737 | 797 | 48,175 |
1988/08/02 | 697 | 747 | 697 | 747 | 24,088 |
1988/08/01 | 678 | 697 | 678 | 697 | 8,029 |
1988/07/30 | 687 | 687 | 687 | 687 | 4,015 |
1988/07/29 | 668 | 668 | 668 | 668 | 4,015 |
1988/07/28 | 678 | 678 | 678 | 678 | 1,004 |
1988/07/27 | 663 | 668 | 653 | 668 | 7,026 |
1988/07/26 | 668 | 668 | 668 | 668 | 3,011 |
1988/07/23 | 683 | 691 | 683 | 691 | 8,029 |
1988/07/22 | 687 | 697 | 683 | 697 | 20,073 |
1988/07/20 | 668 | 668 | 668 | 668 | 4,015 |
1988/07/18 | 678 | 678 | 668 | 668 | 13,048 |
1988/07/15 | 687 | 687 | 687 | 687 | 9,033 |
1988/07/14 | 692 | 692 | 687 | 687 | 6,022 |
1988/07/13 | 687 | 687 | 687 | 687 | 5,018 |
1988/07/12 | 673 | 673 | 673 | 673 | 4,015 |
1988/07/08 | 669 | 669 | 669 | 669 | 1,004 |
1988/07/07 | 668 | 668 | 668 | 668 | 1,004 |
1988/07/06 | 668 | 668 | 668 | 668 | 5,018 |
1988/07/05 | 668 | 668 | 668 | 668 | 3,011 |
1988/07/04 | 668 | 668 | 668 | 668 | 1,004 |
1988/07/02 | 668 | 668 | 668 | 668 | 2,007 |
1988/07/01 | 671 | 671 | 665 | 665 | 3,011 |
1988/06/30 | 659 | 676 | 659 | 676 | 4,015 |
1988/06/27 | 668 | 668 | 659 | 659 | 2,007 |
1988/06/25 | 658 | 668 | 658 | 658 | 4,015 |
1988/06/24 | 668 | 668 | 658 | 658 | 4,015 |
1988/06/23 | 678 | 678 | 678 | 678 | 4,015 |
1988/06/22 | 688 | 692 | 687 | 687 | 16,058 |
1988/06/21 | 692 | 692 | 687 | 687 | 2,007 |
1988/06/20 | 702 | 702 | 697 | 697 | 28,102 |
1988/06/17 | 697 | 697 | 695 | 697 | 13,048 |
1988/06/16 | 678 | 697 | 678 | 697 | 7,026 |
1988/06/15 | 668 | 673 | 668 | 668 | 6,022 |
1988/06/14 | 663 | 663 | 663 | 663 | 4,015 |
1988/06/13 | 661 | 663 | 660 | 660 | 10,037 |
1988/06/10 | 658 | 658 | 658 | 658 | 2,007 |
1988/06/09 | 658 | 658 | 658 | 658 | 1,004 |
1988/06/08 | 653 | 653 | 649 | 649 | 4,015 |
1988/06/07 | 649 | 658 | 648 | 658 | 16,058 |
1988/06/06 | 648 | 648 | 648 | 648 | 12,044 |
1988/06/04 | 648 | 648 | 648 | 648 | 2,007 |
1988/06/03 | 643 | 648 | 643 | 648 | 10,037 |
1988/06/02 | 633 | 634 | 633 | 634 | 53,194 |
1988/06/01 | 628 | 628 | 628 | 628 | 1,004 |
1988/05/31 | 648 | 648 | 648 | 648 | 2,007 |
1988/05/30 | 648 | 648 | 648 | 648 | 3,011 |
1988/05/28 | 654 | 654 | 628 | 628 | 4,015 |
1988/05/26 | 633 | 633 | 633 | 633 | 7,026 |
1988/05/25 | 655 | 655 | 643 | 643 | 6,022 |
1988/05/24 | 649 | 656 | 649 | 656 | 4,015 |
1988/05/23 | 648 | 658 | 648 | 648 | 6,022 |
1988/05/20 | 647 | 648 | 638 | 648 | 11,040 |
1988/05/19 | 628 | 648 | 628 | 648 | 12,044 |
1988/05/18 | 612 | 623 | 612 | 618 | 7,026 |
1988/05/17 | 609 | 613 | 609 | 610 | 5,018 |
1988/05/16 | 608 | 608 | 608 | 608 | 5,018 |
1988/05/13 | 608 | 608 | 608 | 608 | 3,011 |
1988/05/12 | 613 | 613 | 608 | 608 | 4,015 |
1988/05/10 | 618 | 618 | 618 | 618 | 2,007 |
1988/05/09 | 623 | 623 | 623 | 623 | 5,018 |
1988/05/07 | 626 | 626 | 626 | 626 | 1,004 |
1988/05/06 | 627 | 628 | 627 | 628 | 5,018 |
1988/05/02 | 633 | 633 | 628 | 628 | 6,022 |
1988/04/28 | 618 | 628 | 618 | 628 | 3,011 |
1988/04/27 | 627 | 627 | 627 | 627 | 1,004 |
1988/04/26 | 618 | 618 | 618 | 618 | 1,004 |
1988/04/25 | 613 | 613 | 613 | 613 | 1,004 |
1988/04/22 | 610 | 610 | 610 | 610 | 5,018 |
1988/04/21 | 610 | 610 | 610 | 610 | 1,004 |
1988/04/20 | 608 | 608 | 608 | 608 | 1,004 |
1988/04/18 | 628 | 628 | 628 | 628 | 3,011 |
1988/04/15 | 628 | 628 | 628 | 628 | 6,022 |
1988/04/14 | 647 | 647 | 647 | 647 | 5,018 |
1988/04/13 | 643 | 648 | 643 | 648 | 9,033 |
1988/04/12 | 626 | 643 | 626 | 643 | 11,040 |
1988/04/11 | 627 | 628 | 622 | 627 | 7,026 |
1988/04/08 | 604 | 604 | 603 | 603 | 2,007 |
1988/04/07 | 603 | 603 | 594 | 594 | 7,026 |
1988/04/06 | 599 | 599 | 598 | 598 | 3,011 |
1988/04/05 | 583 | 588 | 583 | 588 | 3,011 |
1988/04/04 | 578 | 578 | 578 | 578 | 4,015 |
1988/04/01 | 583 | 588 | 583 | 588 | 2,007 |
1988/03/31 | 579 | 579 | 579 | 579 | 1,004 |
1988/03/30 | 583 | 583 | 583 | 583 | 7,026 |
1988/03/28 | 578 | 578 | 568 | 568 | 4,015 |
1988/03/25 | 598 | 598 | 580 | 588 | 20,073 |
1988/03/24 | 658 | 658 | 636 | 636 | 20,073 |
1988/03/23 | 658 | 658 | 658 | 658 | 23,084 |
1988/03/22 | 543 | 558 | 543 | 558 | 19,069 |
1988/03/18 | 529 | 537 | 529 | 537 | 3,011 |
1988/03/17 | 529 | 529 | 528 | 528 | 3,011 |
1988/03/16 | 534 | 534 | 528 | 528 | 6,022 |
1988/03/15 | 518 | 521 | 518 | 521 | 5,018 |
1988/03/14 | 527 | 527 | 518 | 518 | 8,029 |
1988/03/11 | 530 | 533 | 517 | 517 | 7,026 |
1988/03/10 | 525 | 530 | 525 | 530 | 4,015 |
1988/03/09 | 510 | 520 | 510 | 515 | 8,029 |
1988/03/08 | 508 | 508 | 508 | 508 | 1,004 |
1988/03/07 | 503 | 503 | 500 | 500 | 13,048 |
1988/03/05 | 503 | 503 | 499 | 499 | 8,029 |
1988/03/04 | 503 | 503 | 503 | 503 | 4,015 |
1988/03/03 | 504 | 504 | 504 | 504 | 1,004 |
1988/03/02 | 505 | 505 | 505 | 505 | 2,007 |
1988/02/27 | 519 | 519 | 498 | 498 | 4,015 |
1988/02/26 | 523 | 523 | 519 | 519 | 2,007 |
1988/02/25 | 543 | 543 | 528 | 528 | 9,033 |
1988/02/24 | 538 | 543 | 538 | 543 | 4,015 |
1988/02/23 | 538 | 538 | 538 | 538 | 2,007 |
1988/02/22 | 518 | 518 | 518 | 518 | 1,004 |
1988/02/19 | 498 | 498 | 498 | 498 | 3,011 |
1988/02/16 | 498 | 498 | 498 | 498 | 2,007 |
1988/02/15 | 498 | 498 | 494 | 494 | 2,007 |
1988/02/10 | 488 | 488 | 488 | 488 | 2,007 |
1988/02/09 | 498 | 498 | 498 | 498 | 2,007 |
1988/02/08 | 499 | 499 | 499 | 499 | 1,004 |
1988/02/06 | 498 | 498 | 498 | 498 | 1,004 |
1988/02/05 | 518 | 518 | 518 | 518 | 1,004 |
1988/02/04 | 527 | 528 | 527 | 528 | 5,018 |
1988/02/03 | 532 | 532 | 532 | 532 | 3,011 |
1988/02/02 | 547 | 547 | 547 | 547 | 6,022 |
1988/01/29 | 505 | 508 | 505 | 508 | 3,011 |
1988/01/27 | 467 | 467 | 467 | 467 | 3,011 |
1988/01/26 | 468 | 468 | 468 | 468 | 1,004 |
1988/01/25 | 467 | 467 | 467 | 467 | 2,007 |
1988/01/23 | 467 | 467 | 467 | 467 | 4,015 |
1988/01/22 | 466 | 466 | 466 | 466 | 1,004 |
1988/01/20 | 471 | 471 | 470 | 470 | 3,011 |
1988/01/19 | 471 | 471 | 471 | 471 | 1,004 |
1988/01/05 | 442 | 442 | 442 | 442 | 4,015 |