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 |
---|---|---|---|---|---|
1989/12/28 | 1,534 | 1,534 | 1,505 | 1,505 | 2,007 |
1989/12/27 | 1,524 | 1,524 | 1,514 | 1,514 | 11,040 |
1989/12/26 | 1,584 | 1,584 | 1,514 | 1,514 | 3,011 |
1989/12/22 | 1,584 | 1,614 | 1,564 | 1,614 | 19,069 |
1989/12/21 | 1,584 | 1,584 | 1,584 | 1,584 | 4,015 |
1989/12/20 | 1,584 | 1,584 | 1,554 | 1,584 | 5,018 |
1989/12/19 | 1,584 | 1,584 | 1,584 | 1,584 | 1,004 |
1989/12/18 | 1,495 | 1,544 | 1,495 | 1,544 | 11,040 |
1989/12/15 | 1,514 | 1,514 | 1,495 | 1,495 | 2,007 |
1989/12/14 | 1,514 | 1,514 | 1,514 | 1,514 | 2,007 |
1989/12/12 | 1,495 | 1,524 | 1,495 | 1,524 | 6,022 |
1989/12/11 | 1,524 | 1,524 | 1,524 | 1,524 | 1,004 |
1989/12/08 | 1,534 | 1,534 | 1,534 | 1,534 | 1,004 |
1989/12/07 | 1,534 | 1,534 | 1,534 | 1,534 | 4,015 |
1989/12/06 | 1,524 | 1,534 | 1,524 | 1,534 | 9,033 |
1989/12/05 | 1,524 | 1,524 | 1,524 | 1,524 | 4,015 |
1989/12/04 | 1,534 | 1,534 | 1,534 | 1,534 | 2,007 |
1989/12/01 | 1,544 | 1,544 | 1,534 | 1,534 | 4,015 |
1989/11/30 | 1,534 | 1,534 | 1,534 | 1,534 | 2,007 |
1989/11/29 | 1,524 | 1,534 | 1,524 | 1,534 | 3,011 |
1989/11/28 | 1,495 | 1,514 | 1,495 | 1,514 | 5,018 |
1989/11/27 | 1,495 | 1,524 | 1,495 | 1,514 | 8,029 |
1989/11/24 | 1,495 | 1,495 | 1,485 | 1,495 | 13,048 |
1989/11/22 | 1,554 | 1,554 | 1,445 | 1,495 | 17,062 |
1989/11/21 | 1,564 | 1,564 | 1,564 | 1,564 | 3,011 |
1989/11/20 | 1,564 | 1,564 | 1,564 | 1,564 | 10,037 |
1989/11/17 | 1,624 | 1,624 | 1,624 | 1,624 | 2,007 |
1989/11/16 | 1,594 | 1,624 | 1,564 | 1,624 | 12,044 |
1989/11/15 | 1,654 | 1,654 | 1,564 | 1,624 | 8,029 |
1989/11/14 | 1,644 | 1,644 | 1,584 | 1,624 | 15,055 |
1989/11/13 | 1,624 | 1,624 | 1,624 | 1,624 | 1,004 |
1989/11/09 | 1,674 | 1,674 | 1,634 | 1,644 | 12,044 |
1989/11/08 | 1,614 | 1,644 | 1,594 | 1,634 | 27,099 |
1989/11/07 | 1,654 | 1,674 | 1,564 | 1,674 | 16,058 |
1989/11/06 | 1,644 | 1,644 | 1,604 | 1,634 | 58,212 |
1989/11/02 | 1,674 | 1,684 | 1,604 | 1,664 | 28,102 |
1989/11/01 | 1,644 | 1,674 | 1,614 | 1,664 | 38,139 |
1989/10/31 | 1,684 | 1,694 | 1,604 | 1,694 | 56,205 |
1989/10/30 | 1,734 | 1,734 | 1,654 | 1,654 | 17,062 |
1989/10/27 | 1,744 | 1,843 | 1,724 | 1,754 | 77,281 |
1989/10/26 | 1,594 | 1,724 | 1,594 | 1,724 | 49,179 |
1989/10/25 | 1,614 | 1,624 | 1,574 | 1,594 | 38,139 |
1989/10/24 | 1,644 | 1,644 | 1,614 | 1,614 | 49,179 |
1989/10/23 | 1,574 | 1,644 | 1,544 | 1,624 | 49,179 |
1989/10/20 | 1,475 | 1,564 | 1,455 | 1,544 | 54,197 |
1989/10/19 | 1,445 | 1,475 | 1,435 | 1,475 | 6,022 |
1989/10/18 | 1,415 | 1,445 | 1,395 | 1,435 | 36,132 |
1989/10/17 | 1,395 | 1,395 | 1,395 | 1,395 | 1,004 |
1989/10/16 | 1,375 | 1,375 | 1,365 | 1,365 | 11,040 |
1989/10/13 | 1,415 | 1,415 | 1,395 | 1,395 | 20,073 |
1989/10/12 | 1,375 | 1,415 | 1,375 | 1,405 | 12,044 |
1989/10/11 | 1,405 | 1,435 | 1,405 | 1,425 | 12,044 |
1989/10/09 | 1,415 | 1,425 | 1,385 | 1,385 | 9,033 |
1989/10/06 | 1,415 | 1,435 | 1,375 | 1,435 | 27,099 |
1989/10/05 | 1,425 | 1,425 | 1,375 | 1,415 | 19,069 |
1989/10/04 | 1,425 | 1,425 | 1,385 | 1,395 | 14,051 |
1989/10/03 | 1,435 | 1,435 | 1,395 | 1,435 | 31,113 |
1989/10/02 | 1,465 | 1,465 | 1,435 | 1,445 | 25,091 |
1989/09/29 | 1,455 | 1,465 | 1,435 | 1,465 | 31,113 |
1989/09/28 | 1,495 | 1,495 | 1,445 | 1,445 | 19,069 |
1989/09/27 | 1,435 | 1,475 | 1,405 | 1,475 | 53,194 |
1989/09/26 | 1,445 | 1,445 | 1,395 | 1,445 | 33,121 |
1989/09/25 | 1,435 | 1,435 | 1,415 | 1,435 | 8,029 |
1989/09/22 | 1,445 | 1,445 | 1,415 | 1,435 | 28,102 |
1989/09/21 | 1,395 | 1,534 | 1,395 | 1,465 | 92,336 |
1989/09/20 | 1,226 | 1,445 | 1,226 | 1,435 | 62,227 |
1989/09/19 | 1,255 | 1,255 | 1,226 | 1,245 | 13,048 |
1989/09/18 | 1,285 | 1,285 | 1,285 | 1,285 | 4,015 |
1989/09/14 | 1,245 | 1,245 | 1,245 | 1,245 | 9,033 |
1989/09/12 | 1,156 | 1,186 | 1,156 | 1,186 | 9,033 |
1989/09/11 | 1,196 | 1,196 | 1,176 | 1,176 | 4,015 |
1989/09/08 | 1,265 | 1,265 | 1,216 | 1,216 | 4,015 |
1989/09/07 | 1,285 | 1,285 | 1,235 | 1,275 | 19,069 |
1989/09/06 | 1,186 | 1,285 | 1,186 | 1,285 | 24,088 |
1989/09/05 | 1,166 | 1,166 | 1,136 | 1,136 | 10,037 |
1989/09/04 | 1,176 | 1,176 | 1,166 | 1,166 | 3,011 |
1989/09/01 | 1,156 | 1,166 | 1,156 | 1,156 | 6,022 |
1989/08/31 | 1,156 | 1,156 | 1,156 | 1,156 | 1,004 |
1989/08/30 | 1,186 | 1,186 | 1,176 | 1,186 | 12,044 |
1989/08/29 | 1,186 | 1,186 | 1,186 | 1,186 | 6,022 |
1989/08/28 | 1,186 | 1,196 | 1,156 | 1,196 | 11,040 |
1989/08/25 | 1,196 | 1,196 | 1,196 | 1,196 | 1,004 |
1989/08/24 | 1,196 | 1,196 | 1,176 | 1,176 | 23,084 |
1989/08/23 | 1,235 | 1,235 | 1,196 | 1,196 | 40,146 |
1989/08/22 | 1,245 | 1,245 | 1,226 | 1,235 | 15,055 |
1989/08/21 | 1,245 | 1,275 | 1,226 | 1,226 | 17,062 |
1989/08/18 | 1,285 | 1,315 | 1,226 | 1,226 | 40,146 |
1989/08/17 | 1,305 | 1,305 | 1,255 | 1,285 | 21,077 |
1989/08/16 | 1,295 | 1,335 | 1,265 | 1,265 | 34,124 |
1989/08/15 | 1,275 | 1,285 | 1,245 | 1,285 | 22,080 |
1989/08/14 | 1,216 | 1,255 | 1,216 | 1,255 | 8,029 |
1989/08/11 | 1,295 | 1,295 | 1,255 | 1,255 | 40,146 |
1989/08/10 | 1,295 | 1,295 | 1,255 | 1,285 | 29,106 |
1989/08/09 | 1,365 | 1,375 | 1,295 | 1,295 | 99,362 |
1989/08/08 | 1,345 | 1,375 | 1,295 | 1,375 | 146,533 |
1989/08/07 | 1,315 | 1,375 | 1,295 | 1,335 | 156,570 |
1989/08/04 | 1,156 | 1,295 | 1,146 | 1,275 | 365,330 |
1989/08/03 | 1,026 | 1,146 | 1,026 | 1,146 | 95,347 |
1989/08/02 | 1,046 | 1,066 | 1,026 | 1,026 | 34,124 |
1989/08/01 | 947 | 1,056 | 947 | 1,026 | 67,245 |
1989/07/31 | 927 | 948 | 927 | 948 | 8,029 |
1989/07/28 | 907 | 917 | 907 | 917 | 11,040 |
1989/07/27 | 907 | 907 | 907 | 907 | 3,011 |
1989/07/26 | 902 | 902 | 902 | 902 | 1,004 |
1989/07/25 | 902 | 902 | 902 | 902 | 1,004 |
1989/07/21 | 899 | 902 | 899 | 902 | 3,011 |
1989/07/20 | 907 | 907 | 907 | 907 | 1,004 |
1989/07/17 | 917 | 917 | 912 | 917 | 3,011 |
1989/07/14 | 917 | 917 | 917 | 917 | 2,007 |
1989/07/13 | 897 | 898 | 897 | 897 | 7,026 |
1989/07/12 | 912 | 912 | 898 | 898 | 2,007 |
1989/07/11 | 911 | 911 | 911 | 911 | 2,007 |
1989/07/10 | 917 | 917 | 912 | 912 | 4,015 |
1989/07/07 | 912 | 912 | 912 | 912 | 3,011 |
1989/07/06 | 902 | 917 | 902 | 917 | 2,007 |
1989/07/03 | 877 | 877 | 877 | 877 | 1,004 |
1989/06/28 | 882 | 882 | 882 | 882 | 3,011 |
1989/06/27 | 897 | 897 | 892 | 892 | 3,011 |
1989/06/26 | 892 | 893 | 892 | 892 | 4,015 |
1989/06/23 | 902 | 902 | 892 | 892 | 2,007 |
1989/06/22 | 897 | 897 | 897 | 897 | 2,007 |
1989/06/21 | 916 | 916 | 897 | 897 | 8,029 |
1989/06/20 | 917 | 917 | 917 | 917 | 1,004 |
1989/06/19 | 916 | 916 | 916 | 916 | 1,004 |
1989/06/06 | 917 | 917 | 917 | 917 | 1,004 |
1989/06/05 | 917 | 917 | 902 | 902 | 3,011 |
1989/05/30 | 942 | 942 | 942 | 942 | 11,040 |
1989/05/25 | 942 | 942 | 942 | 942 | 2,007 |
1989/05/24 | 937 | 937 | 937 | 937 | 4,015 |
1989/05/23 | 897 | 912 | 897 | 912 | 8,029 |
1989/05/22 | 895 | 895 | 895 | 895 | 2,007 |
1989/05/16 | 957 | 961 | 954 | 955 | 22,080 |
1989/05/15 | 932 | 947 | 932 | 947 | 9,033 |
1989/05/12 | 903 | 907 | 897 | 907 | 9,033 |
1989/05/11 | 868 | 868 | 868 | 868 | 7,026 |
1989/05/08 | 817 | 817 | 808 | 808 | 9,033 |
1989/05/02 | 807 | 807 | 807 | 807 | 1,004 |
1989/05/01 | 842 | 842 | 842 | 842 | 2,007 |
1989/04/25 | 877 | 877 | 877 | 877 | 1,004 |
1989/04/21 | 881 | 897 | 881 | 896 | 12,044 |
1989/04/19 | 902 | 902 | 897 | 897 | 5,018 |
1989/04/18 | 895 | 896 | 887 | 892 | 8,029 |
1989/04/17 | 882 | 903 | 882 | 897 | 10,037 |
1989/04/14 | 872 | 872 | 872 | 872 | 12,044 |
1989/04/13 | 812 | 833 | 807 | 832 | 19,069 |
1989/04/12 | 789 | 789 | 787 | 787 | 9,033 |
1989/04/11 | 797 | 797 | 787 | 787 | 5,018 |
1989/04/10 | 787 | 787 | 787 | 787 | 2,007 |
1989/04/07 | 777 | 777 | 777 | 777 | 2,007 |
1989/04/06 | 778 | 778 | 777 | 777 | 3,011 |
1989/04/03 | 767 | 767 | 767 | 767 | 1,004 |
1989/03/31 | 772 | 772 | 768 | 768 | 5,018 |
1989/03/27 | 772 | 772 | 768 | 768 | 4,015 |
1989/03/24 | 761 | 762 | 757 | 762 | 120,438 |
1989/03/23 | 762 | 762 | 762 | 762 | 1,004 |
1989/03/22 | 762 | 762 | 757 | 757 | 3,011 |
1989/03/20 | 767 | 767 | 767 | 767 | 1,004 |
1989/03/17 | 777 | 782 | 777 | 777 | 9,033 |
1989/03/16 | 747 | 747 | 747 | 747 | 5,018 |
1989/03/15 | 779 | 779 | 757 | 757 | 10,037 |
1989/03/14 | 787 | 787 | 777 | 777 | 5,018 |
1989/03/10 | 797 | 797 | 797 | 797 | 2,007 |
1989/03/09 | 797 | 797 | 797 | 797 | 3,011 |
1989/03/08 | 807 | 807 | 807 | 807 | 3,011 |
1989/03/07 | 807 | 807 | 807 | 807 | 1,004 |
1989/03/03 | 847 | 847 | 827 | 827 | 5,018 |
1989/03/01 | 872 | 877 | 847 | 847 | 11,040 |
1989/02/23 | 837 | 837 | 837 | 837 | 1,004 |
1989/02/21 | 827 | 827 | 827 | 827 | 1,004 |
1989/02/20 | 827 | 828 | 827 | 827 | 6,022 |
1989/02/17 | 827 | 827 | 827 | 827 | 1,004 |
1989/02/16 | 837 | 837 | 837 | 837 | 1,004 |
1989/02/15 | 862 | 862 | 847 | 847 | 6,022 |
1989/02/14 | 862 | 862 | 862 | 862 | 5,018 |
1989/02/13 | 862 | 862 | 862 | 862 | 2,007 |
1989/02/10 | 867 | 867 | 867 | 867 | 3,011 |
1989/02/08 | 872 | 872 | 872 | 872 | 2,007 |
1989/02/07 | 872 | 872 | 872 | 872 | 1,004 |
1989/02/06 | 886 | 886 | 878 | 878 | 2,007 |
1989/02/02 | 887 | 887 | 886 | 886 | 2,007 |
1989/02/01 | 901 | 901 | 901 | 901 | 4,015 |
1989/01/31 | 900 | 901 | 900 | 901 | 4,015 |
1989/01/30 | 898 | 907 | 897 | 900 | 13,048 |
1989/01/28 | 892 | 897 | 887 | 897 | 6,022 |
1989/01/27 | 907 | 907 | 897 | 897 | 3,011 |
1989/01/26 | 883 | 897 | 883 | 897 | 11,040 |
1989/01/25 | 897 | 897 | 897 | 897 | 1,004 |
1989/01/24 | 897 | 907 | 897 | 897 | 10,037 |
1989/01/23 | 907 | 907 | 902 | 902 | 4,015 |
1989/01/20 | 907 | 907 | 907 | 907 | 3,011 |
1989/01/18 | 942 | 942 | 942 | 942 | 1,004 |
1989/01/13 | 966 | 966 | 966 | 966 | 4,015 |
1989/01/12 | 966 | 966 | 966 | 966 | 16,058 |
1989/01/11 | 966 | 966 | 966 | 966 | 23,084 |
1989/01/10 | 971 | 989 | 966 | 989 | 46,168 |
1989/01/06 | 1,006 | 1,026 | 986 | 1,026 | 6,022 |
1989/01/05 | 1,006 | 1,006 | 1,006 | 1,006 | 1,004 |
1989/01/04 | 981 | 1,046 | 981 | 1,046 | 9,033 |