日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/26 90 90 90 90 3,000
2011/12/22 90 90 90 90 2,000
2011/12/16 90 90 90 90 17,000
2011/12/13 90 90 90 90 3,000
2011/12/12 85 85 85 85 1,000
2011/12/01 91 91 91 91 1,000
2011/11/30 81 81 81 81 3,000
2011/11/29 76 81 76 81 3,000
2011/11/28 0 0 0 74 0
2011/11/25 0 0 0 74 0
2011/11/24 74 74 74 74 1,000
2011/11/22 73 76 73 76 3,000
2011/11/21 0 0 0 78 0
2011/11/18 0 0 0 78 0
2011/11/17 0 0 0 78 0
2011/11/16 0 0 0 78 0
2011/11/15 74 78 74 78 2,000
2011/11/14 85 85 79 79 3,000
2011/11/11 0 0 0 94 0
2011/11/10 0 0 0 94 0
2011/11/09 0 0 0 94 0
2011/11/08 0 0 0 94 0
2011/11/07 0 0 0 94 0
2011/11/04 0 0 0 94 0
2011/11/02 0 0 0 94 0
2011/11/01 0 0 0 94 0
2011/10/31 94 94 94 94 4,000
2011/10/28 0 0 0 85 0
2011/10/27 0 0 0 85 0
2011/10/26 0 0 0 85 0
2011/10/25 0 0 0 85 0
2011/10/24 0 0 0 85 0
2011/10/21 0 0 0 85 0
2011/10/20 0 0 0 85 0
2011/10/19 0 0 0 85 0
2011/10/18 0 0 0 85 0
2011/10/17 0 0 0 85 0
2011/10/14 80 85 80 85 2,000
2011/10/13 0 0 0 90 0
2011/10/12 0 0 0 90 0
2011/10/11 0 0 0 90 0
2011/10/07 0 0 0 90 0
2011/10/06 0 0 0 90 0
2011/10/05 0 0 0 90 0
2011/10/04 90 90 90 90 2,000
2011/10/03 0 0 0 94 0
2011/09/30 94 94 94 94 2,000
2011/09/29 0 0 0 90 0
2011/09/28 90 90 90 90 1,000
2011/09/27 0 0 0 90 0
2011/09/26 90 90 90 90 2,000
2011/09/22 0 0 0 90 0
2011/09/21 0 0 0 90 0
2011/09/20 0 0 0 90 0
2011/09/16 90 90 90 90 3,000
2011/09/15 89 89 89 89 6,000
2011/09/14 88 89 88 89 3,000
2011/09/13 88 88 88 88 4,000
2011/09/12 0 0 0 85 0
2011/09/09 80 85 80 85 13,000
2011/09/08 0 0 0 85 0
2011/09/07 85 85 85 85 1,000
2011/09/06 0 0 0 94 0
2011/09/05 0 0 0 94 0
2011/09/02 0 0 0 94 0
2011/09/01 0 0 0 94 0
2011/08/31 90 94 90 94 3,000
2011/08/30 0 0 0 85 0
2011/08/29 85 85 85 85 1,000
2011/08/26 0 0 0 85 0
2011/08/25 0 0 0 85 0
2011/08/24 80 85 80 85 5,000
2011/08/23 85 85 85 85 1,000
2011/08/22 85 85 85 85 3,000
2011/08/19 0 0 0 95 0
2011/08/18 0 0 0 95 0
2011/08/17 0 0 0 95 0
2011/08/16 0 0 0 95 0
2011/08/15 0 0 0 95 0
2011/08/12 0 0 0 95 0
2011/08/11 0 0 0 95 0
2011/08/10 0 0 0 95 0
2011/08/09 0 0 0 95 0
2011/08/08 0 0 0 95 0
2011/08/05 95 95 95 95 1,000
2011/08/04 95 95 95 95 7,000
2011/08/03 0 0 0 97 0
2011/08/02 97 97 97 97 2,000
2011/08/01 98 98 98 98 1,000
2011/07/29 0 0 0 102 0
2011/07/28 102 102 102 102 1,000
2011/07/27 103 103 103 103 1,000
2011/07/26 98 98 97 97 2,000
2011/07/25 100 101 100 100 5,000
2011/07/22 0 0 0 100 0
2011/07/21 101 101 100 100 4,000
2011/07/20 108 108 108 108 5,000
2011/07/19 92 102 92 93 6,000
2011/07/15 90 91 90 91 4,000
2011/07/14 95 95 95 95 3,000
2011/07/13 95 96 95 96 7,000
2011/07/12 0 0 0 94 0
2011/07/11 0 0 0 94 0
2011/07/08 0 0 0 94 0
2011/07/07 0 0 0 94 0
2011/07/06 94 94 94 94 1,000
2011/07/05 0 0 0 95 0
2011/07/04 0 0 0 95 0
2011/07/01 94 95 94 95 5,000
2011/06/30 99 99 99 99 2,000
2011/06/29 95 99 95 99 2,000
2011/06/28 0 0 0 95 0
2011/06/27 95 95 95 95 1,000
2011/06/24 98 98 94 94 2,000
2011/06/23 94 98 94 98 7,000
2011/06/22 95 105 95 99 8,000
2011/06/21 87 90 87 90 4,000
2011/06/20 85 87 85 87 3,000
2011/06/17 85 85 85 85 6,000
2011/06/16 0 0 0 88 0
2011/06/15 85 88 85 88 5,000
2011/06/14 0 0 0 85 0
2011/06/13 0 0 0 85 0
2011/06/10 0 0 0 85 0
2011/06/09 85 85 85 85 1,000
2011/06/08 0 0 0 87 0
2011/06/07 87 87 87 87 1,000
2011/06/06 0 0 0 90 0
2011/06/03 0 0 0 90 0
2011/06/02 90 90 90 90 1,000
2011/06/01 85 86 85 86 16,000
2011/05/31 93 93 93 93 2,000
2011/05/30 0 0 0 78 0
2011/05/27 0 0 0 78 0
2011/05/26 78 78 78 78 1,000
2011/05/25 0 0 0 77 0
2011/05/24 0 0 0 77 0
2011/05/23 0 0 0 77 0
2011/05/20 0 0 0 77 0
2011/05/19 0 0 0 77 0
2011/05/18 0 0 0 77 0
2011/05/17 0 0 0 77 0
2011/05/16 0 0 0 77 0
2011/05/13 0 0 0 77 0
2011/05/12 0 0 0 77 0
2011/05/11 0 0 0 77 0
2011/05/10 77 77 77 77 2,000
2011/05/09 0 0 0 85 0
2011/05/06 0 0 0 85 0
2011/05/02 0 0 0 85 0
2011/04/28 85 85 85 85 4,000
2011/04/27 0 0 0 85 0
2011/04/26 0 0 0 85 0
2011/04/25 0 0 0 85 0
2011/04/22 0 0 0 85 0
2011/04/21 0 0 0 85 0
2011/04/20 0 0 0 85 0
2011/04/19 85 85 85 85 1,000
2011/04/18 85 85 85 85 5,000
2011/04/15 0 0 0 88 0
2011/04/14 86 88 86 88 5,000
2011/04/13 0 0 0 86 0
2011/04/12 86 86 86 86 1,000
2011/04/11 86 86 86 86 4,000
2011/04/08 0 0 0 86 0
2011/04/07 0 0 0 86 0
2011/04/06 0 0 0 86 0
2011/04/05 76 86 76 86 2,000
2011/04/04 77 77 77 77 1,000
2011/04/01 79 79 76 76 2,000
2011/03/31 93 93 67 69 6,000
2011/03/30 0 0 0 68 0
2011/03/29 69 69 68 68 2,000
2011/03/28 0 0 0 67 0
2011/03/25 67 67 67 67 1,000
2011/03/24 0 0 0 66 0
2011/03/23 0 0 0 66 0
2011/03/22 0 0 0 66 0
2011/03/18 0 0 0 66 0
2011/03/17 0 0 0 66 0
2011/03/16 0 0 0 66 0
2011/03/15 66 66 66 66 3,000
2011/03/14 69 69 69 69 1,000
2011/03/11 0 0 0 74 0
2011/03/10 0 0 0 74 0
2011/03/09 74 74 74 74 1,000
2011/03/08 0 0 0 69 0
2011/03/07 0 0 0 69 0
2011/03/04 69 69 69 69 1,000
2011/03/03 78 88 68 69 12,000
2011/03/02 69 69 69 69 1,000
2011/03/01 0 0 0 69 0
2011/02/28 69 69 69 69 2,000
2011/02/25 68 68 68 68 3,000
2011/02/24 0 0 0 68 0
2011/02/23 68 68 68 68 1,000
2011/02/22 70 71 70 71 3,000
2011/02/21 68 71 68 71 11,000
2011/02/18 67 67 67 67 2,000
2011/02/17 65 65 65 65 1,000
2011/02/16 0 0 0 67 0
2011/02/15 67 67 67 67 1,000
2011/02/14 0 0 0 65 0
2011/02/10 0 0 0 65 0
2011/02/09 65 65 65 65 1,000
2011/02/08 66 66 66 66 1,000
2011/02/07 0 0 0 65 0
2011/02/04 0 0 0 65 0
2011/02/03 0 0 0 65 0
2011/02/02 0 0 0 65 0
2011/02/01 0 0 0 65 0
2011/01/31 65 65 65 65 4,000
2011/01/28 64 64 64 64 2,000
2011/01/27 0 0 0 62 0
2011/01/26 0 0 0 62 0
2011/01/25 0 0 0 62 0
2011/01/24 0 0 0 62 0
2011/01/21 62 62 62 62 1,000
2011/01/20 65 65 65 65 2,000
2011/01/19 64 65 64 65 3,000
2011/01/18 0 0 0 63 0
2011/01/17 0 0 0 63 0
2011/01/14 63 63 63 63 1,000
2011/01/13 0 0 0 62 0
2011/01/12 62 62 62 62 1,000
2011/01/11 63 63 61 61 12,000
2011/01/07 0 0 0 63 0
2011/01/06 63 63 63 63 1,000
2011/01/05 0 0 0 62 0
2011/01/04 0 0 0 62 0

このページの先頭へ