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 |
---|---|---|---|---|---|
2013/12/30 | 104 | 108 | 104 | 108 | 6,000 |
2013/12/27 | 104 | 104 | 104 | 104 | 1,000 |
2013/12/25 | 99 | 100 | 94 | 100 | 9,000 |
2013/12/24 | 99 | 99 | 99 | 99 | 4,000 |
2013/12/20 | 100 | 100 | 97 | 99 | 17,000 |
2013/12/18 | 102 | 102 | 100 | 100 | 16,000 |
2013/12/17 | 102 | 102 | 102 | 102 | 4,000 |
2013/12/16 | 102 | 102 | 102 | 102 | 4,000 |
2013/12/13 | 102 | 106 | 102 | 106 | 5,000 |
2013/12/12 | 106 | 106 | 106 | 106 | 1,000 |
2013/12/11 | 106 | 106 | 106 | 106 | 1,000 |
2013/12/10 | 103 | 103 | 103 | 103 | 2,000 |
2013/12/09 | 105 | 105 | 102 | 103 | 7,000 |
2013/12/06 | 105 | 105 | 103 | 103 | 3,000 |
2013/12/05 | 102 | 109 | 101 | 109 | 10,000 |
2013/12/04 | 107 | 112 | 103 | 107 | 22,000 |
2013/12/03 | 106 | 131 | 105 | 105 | 32,000 |
2013/12/02 | 104 | 104 | 104 | 104 | 12,000 |
2013/11/28 | 104 | 104 | 104 | 104 | 3,000 |
2013/11/25 | 104 | 104 | 104 | 104 | 2,000 |
2013/11/22 | 104 | 104 | 103 | 104 | 6,000 |
2013/11/20 | 102 | 102 | 102 | 102 | 2,000 |
2013/11/19 | 104 | 104 | 104 | 104 | 1,000 |
2013/11/18 | 105 | 105 | 102 | 103 | 12,000 |
2013/11/15 | 103 | 103 | 103 | 103 | 3,000 |
2013/11/12 | 102 | 102 | 102 | 102 | 1,000 |
2013/11/11 | 103 | 103 | 103 | 103 | 1,000 |
2013/11/07 | 102 | 102 | 102 | 102 | 1,000 |
2013/11/06 | 101 | 101 | 101 | 101 | 1,000 |
2013/11/05 | 100 | 100 | 100 | 100 | 4,000 |
2013/11/01 | 108 | 108 | 108 | 108 | 1,000 |
2013/10/31 | 107 | 107 | 107 | 107 | 3,000 |
2013/10/30 | 109 | 109 | 109 | 109 | 3,000 |
2013/10/29 | 115 | 115 | 115 | 115 | 2,000 |
2013/10/28 | 115 | 115 | 115 | 115 | 2,000 |
2013/10/25 | 107 | 107 | 107 | 107 | 1,000 |
2013/10/23 | 107 | 107 | 107 | 107 | 7,000 |
2013/10/21 | 112 | 112 | 109 | 109 | 7,000 |
2013/10/18 | 112 | 112 | 107 | 107 | 2,000 |
2013/10/17 | 108 | 108 | 108 | 108 | 1,000 |
2013/10/11 | 101 | 101 | 101 | 101 | 1,000 |
2013/10/10 | 102 | 102 | 101 | 101 | 5,000 |
2013/10/09 | 101 | 101 | 99 | 99 | 14,000 |
2013/10/08 | 102 | 102 | 101 | 101 | 4,000 |
2013/10/07 | 103 | 103 | 102 | 102 | 3,000 |
2013/10/03 | 103 | 103 | 103 | 103 | 1,000 |
2013/10/02 | 108 | 108 | 103 | 103 | 2,000 |
2013/09/30 | 111 | 111 | 110 | 110 | 2,000 |
2013/09/27 | 111 | 111 | 111 | 111 | 2,000 |
2013/09/26 | 111 | 111 | 111 | 111 | 2,000 |
2013/09/25 | 111 | 111 | 111 | 111 | 2,000 |
2013/09/18 | 110 | 110 | 110 | 110 | 1,000 |
2013/09/17 | 103 | 103 | 103 | 103 | 1,000 |
2013/09/13 | 102 | 102 | 102 | 102 | 2,000 |
2013/08/30 | 102 | 102 | 102 | 102 | 3,000 |
2013/08/29 | 100 | 100 | 100 | 100 | 2,000 |
2013/08/21 | 97 | 97 | 97 | 97 | 2,000 |
2013/08/19 | 98 | 98 | 98 | 98 | 2,000 |
2013/08/16 | 97 | 97 | 97 | 97 | 1,000 |
2013/08/12 | 100 | 100 | 100 | 100 | 1,000 |
2013/07/29 | 100 | 100 | 100 | 100 | 1,000 |
2013/07/25 | 104 | 104 | 102 | 102 | 5,000 |
2013/07/24 | 104 | 104 | 104 | 104 | 1,000 |
2013/07/19 | 103 | 103 | 101 | 101 | 7,000 |
2013/07/16 | 102 | 102 | 102 | 102 | 4,000 |
2013/07/12 | 112 | 112 | 107 | 107 | 2,000 |
2013/07/09 | 113 | 113 | 113 | 113 | 3,000 |
2013/07/08 | 101 | 108 | 101 | 108 | 4,000 |
2013/07/05 | 98 | 98 | 98 | 98 | 1,000 |
2013/07/04 | 100 | 100 | 100 | 100 | 1,000 |
2013/07/03 | 100 | 100 | 100 | 100 | 1,000 |
2013/07/02 | 100 | 100 | 100 | 100 | 3,000 |
2013/07/01 | 100 | 100 | 100 | 100 | 2,000 |
2013/06/25 | 101 | 101 | 100 | 100 | 4,000 |
2013/06/24 | 105 | 105 | 101 | 101 | 6,000 |
2013/06/20 | 101 | 101 | 101 | 101 | 1,000 |
2013/06/12 | 103 | 103 | 103 | 103 | 2,000 |
2013/06/07 | 101 | 101 | 101 | 101 | 6,000 |
2013/06/06 | 104 | 104 | 101 | 101 | 8,000 |
2013/06/03 | 104 | 104 | 104 | 104 | 5,000 |
2013/05/30 | 106 | 106 | 106 | 106 | 6,000 |
2013/05/28 | 107 | 108 | 107 | 108 | 5,000 |
2013/05/27 | 110 | 111 | 110 | 111 | 4,000 |
2013/05/24 | 110 | 110 | 110 | 110 | 6,000 |
2013/05/23 | 112 | 112 | 110 | 110 | 8,000 |
2013/05/22 | 109 | 110 | 109 | 110 | 4,000 |
2013/05/21 | 111 | 111 | 104 | 104 | 16,000 |
2013/05/20 | 111 | 111 | 109 | 109 | 5,000 |
2013/05/17 | 116 | 116 | 111 | 111 | 2,000 |
2013/05/16 | 119 | 119 | 109 | 115 | 7,000 |
2013/05/15 | 111 | 119 | 101 | 119 | 13,000 |
2013/05/14 | 113 | 113 | 113 | 113 | 1,000 |
2013/05/13 | 113 | 113 | 113 | 113 | 3,000 |
2013/05/08 | 120 | 121 | 120 | 121 | 2,000 |
2013/05/07 | 115 | 120 | 115 | 120 | 6,000 |
2013/05/02 | 117 | 117 | 115 | 115 | 3,000 |
2013/05/01 | 117 | 117 | 117 | 117 | 3,000 |
2013/04/30 | 120 | 123 | 115 | 115 | 7,000 |
2013/04/26 | 113 | 125 | 113 | 125 | 3,000 |
2013/04/25 | 126 | 126 | 111 | 120 | 13,000 |
2013/04/24 | 130 | 140 | 126 | 126 | 20,000 |
2013/04/23 | 116 | 150 | 116 | 126 | 139,000 |
2013/04/22 | 100 | 100 | 100 | 100 | 1,000 |
2013/04/18 | 94 | 99 | 94 | 99 | 8,000 |
2013/04/17 | 96 | 96 | 96 | 96 | 1,000 |
2013/04/16 | 94 | 94 | 94 | 94 | 1,000 |
2013/04/15 | 95 | 95 | 94 | 94 | 11,000 |
2013/04/12 | 94 | 94 | 92 | 93 | 11,000 |
2013/04/11 | 93 | 93 | 93 | 93 | 4,000 |
2013/04/10 | 101 | 101 | 101 | 101 | 2,000 |
2013/04/09 | 92 | 92 | 92 | 92 | 2,000 |
2013/04/08 | 94 | 96 | 93 | 96 | 6,000 |
2013/04/05 | 98 | 98 | 98 | 98 | 2,000 |
2013/03/26 | 113 | 113 | 113 | 113 | 6,000 |
2013/03/25 | 114 | 114 | 114 | 114 | 2,000 |
2013/03/22 | 114 | 114 | 114 | 114 | 2,000 |
2013/03/18 | 114 | 114 | 114 | 114 | 1,000 |
2013/03/15 | 100 | 114 | 100 | 114 | 11,000 |
2013/03/12 | 95 | 95 | 95 | 95 | 3,000 |
2013/03/11 | 99 | 99 | 99 | 99 | 5,000 |
2013/03/08 | 97 | 97 | 97 | 97 | 1,000 |
2013/03/07 | 94 | 96 | 93 | 96 | 5,000 |
2013/03/06 | 95 | 95 | 93 | 93 | 15,000 |
2013/03/05 | 95 | 95 | 95 | 95 | 3,000 |
2013/03/01 | 92 | 92 | 92 | 92 | 1,000 |
2013/02/28 | 92 | 92 | 92 | 92 | 1,000 |
2013/02/25 | 95 | 95 | 95 | 95 | 4,000 |
2013/02/12 | 95 | 95 | 95 | 95 | 1,000 |
2013/02/07 | 92 | 92 | 92 | 92 | 1,000 |
2013/02/06 | 90 | 90 | 90 | 90 | 6,000 |
2013/02/01 | 92 | 92 | 92 | 92 | 2,000 |
2013/01/28 | 92 | 92 | 92 | 92 | 3,000 |
2013/01/25 | 92 | 92 | 92 | 92 | 1,000 |
2013/01/24 | 91 | 91 | 91 | 91 | 5,000 |
2013/01/17 | 92 | 96 | 92 | 96 | 2,000 |
2013/01/16 | 92 | 92 | 92 | 92 | 1,000 |
2013/01/15 | 100 | 100 | 95 | 95 | 4,000 |
2013/01/04 | 98 | 99 | 98 | 99 | 4,000 |