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 |
---|---|---|---|---|---|
2014/12/30 | 220 | 220 | 220 | 220 | 9,000 |
2014/12/26 | 225 | 225 | 225 | 225 | 1,000 |
2014/12/25 | 218 | 218 | 214 | 214 | 4,000 |
2014/12/24 | 219 | 221 | 218 | 218 | 8,000 |
2014/12/22 | 222 | 222 | 222 | 222 | 4,000 |
2014/12/19 | 221 | 221 | 221 | 221 | 3,000 |
2014/12/18 | 221 | 221 | 220 | 220 | 6,000 |
2014/12/17 | 219 | 220 | 219 | 220 | 8,000 |
2014/12/16 | 220 | 226 | 220 | 226 | 2,000 |
2014/12/15 | 220 | 228 | 220 | 228 | 2,000 |
2014/12/12 | 219 | 221 | 219 | 221 | 8,000 |
2014/12/11 | 219 | 219 | 219 | 219 | 14,000 |
2014/12/10 | 219 | 227 | 219 | 219 | 13,000 |
2014/12/09 | 229 | 229 | 219 | 219 | 11,000 |
2014/12/08 | 220 | 221 | 219 | 221 | 16,000 |
2014/12/05 | 220 | 220 | 220 | 220 | 3,000 |
2014/12/04 | 232 | 237 | 225 | 227 | 12,000 |
2014/12/03 | 218 | 238 | 216 | 222 | 30,000 |
2014/12/02 | 210 | 212 | 210 | 212 | 26,000 |
2014/12/01 | 209 | 209 | 209 | 209 | 7,000 |
2014/11/28 | 210 | 210 | 209 | 209 | 6,000 |
2014/11/27 | 209 | 210 | 209 | 210 | 11,000 |
2014/11/26 | 210 | 212 | 210 | 211 | 9,000 |
2014/11/25 | 213 | 213 | 209 | 210 | 14,000 |
2014/11/21 | 212 | 213 | 212 | 213 | 2,000 |
2014/11/20 | 212 | 212 | 211 | 212 | 20,000 |
2014/11/19 | 211 | 213 | 210 | 212 | 17,000 |
2014/11/18 | 210 | 213 | 210 | 213 | 6,000 |
2014/11/17 | 217 | 217 | 211 | 211 | 25,000 |
2014/11/14 | 215 | 220 | 215 | 220 | 17,000 |
2014/11/13 | 214 | 214 | 214 | 214 | 4,000 |
2014/11/12 | 216 | 216 | 215 | 215 | 5,000 |
2014/11/11 | 212 | 219 | 203 | 218 | 7,000 |
2014/11/07 | 217 | 220 | 217 | 220 | 4,000 |
2014/11/06 | 217 | 217 | 217 | 217 | 1,000 |
2014/11/05 | 213 | 217 | 213 | 217 | 11,000 |
2014/11/04 | 220 | 225 | 217 | 224 | 15,000 |
2014/10/31 | 214 | 222 | 214 | 220 | 4,000 |
2014/10/30 | 230 | 230 | 230 | 230 | 1,000 |
2014/10/29 | 230 | 233 | 230 | 233 | 2,000 |
2014/10/28 | 233 | 233 | 230 | 230 | 4,000 |
2014/10/27 | 229 | 237 | 229 | 230 | 3,000 |
2014/10/24 | 229 | 229 | 212 | 229 | 15,000 |
2014/10/23 | 230 | 230 | 230 | 230 | 1,000 |
2014/10/22 | 214 | 225 | 214 | 225 | 5,000 |
2014/10/21 | 222 | 222 | 222 | 222 | 2,000 |
2014/10/20 | 210 | 211 | 210 | 211 | 2,000 |
2014/10/17 | 208 | 211 | 208 | 211 | 4,000 |
2014/10/16 | 200 | 200 | 200 | 200 | 2,000 |
2014/10/15 | 200 | 211 | 200 | 211 | 4,000 |
2014/10/14 | 206 | 206 | 200 | 200 | 6,000 |
2014/10/10 | 213 | 213 | 212 | 212 | 11,000 |
2014/10/09 | 221 | 221 | 210 | 210 | 15,000 |
2014/10/07 | 235 | 236 | 234 | 234 | 11,000 |
2014/10/06 | 230 | 232 | 230 | 232 | 6,000 |
2014/10/03 | 225 | 229 | 225 | 229 | 7,000 |
2014/10/02 | 220 | 229 | 204 | 229 | 21,000 |
2014/10/01 | 240 | 240 | 222 | 230 | 18,000 |
2014/09/30 | 245 | 245 | 242 | 242 | 6,000 |
2014/09/29 | 256 | 256 | 245 | 245 | 15,000 |
2014/09/26 | 246 | 246 | 241 | 241 | 6,000 |
2014/09/25 | 255 | 255 | 242 | 246 | 39,000 |
2014/09/24 | 283 | 283 | 259 | 269 | 50,000 |
2014/09/22 | 291 | 294 | 270 | 287 | 103,000 |
2014/09/19 | 315 | 360 | 296 | 306 | 472,000 |
2014/09/18 | 315 | 315 | 270 | 304 | 310,000 |
2014/09/17 | 190 | 235 | 187 | 235 | 157,000 |
2014/09/16 | 177 | 191 | 177 | 185 | 16,000 |
2014/09/12 | 175 | 176 | 175 | 175 | 4,000 |
2014/09/10 | 173 | 173 | 173 | 173 | 1,000 |
2014/09/09 | 175 | 175 | 175 | 175 | 1,000 |
2014/09/04 | 175 | 175 | 173 | 173 | 4,000 |
2014/09/03 | 176 | 176 | 175 | 175 | 9,000 |
2014/09/02 | 177 | 177 | 177 | 177 | 1,000 |
2014/09/01 | 176 | 177 | 176 | 177 | 2,000 |
2014/08/29 | 175 | 175 | 175 | 175 | 1,000 |
2014/08/28 | 177 | 177 | 175 | 175 | 10,000 |
2014/08/27 | 173 | 177 | 173 | 177 | 13,000 |
2014/08/26 | 174 | 174 | 173 | 173 | 2,000 |
2014/08/25 | 174 | 174 | 174 | 174 | 2,000 |
2014/08/22 | 175 | 175 | 172 | 174 | 8,000 |
2014/08/21 | 174 | 174 | 174 | 174 | 3,000 |
2014/08/20 | 176 | 176 | 174 | 174 | 6,000 |
2014/08/19 | 175 | 176 | 175 | 176 | 2,000 |
2014/08/18 | 170 | 180 | 170 | 180 | 16,000 |
2014/08/15 | 166 | 167 | 166 | 167 | 2,000 |
2014/08/14 | 165 | 165 | 165 | 165 | 1,000 |
2014/08/13 | 164 | 164 | 163 | 163 | 2,000 |
2014/08/11 | 163 | 163 | 163 | 163 | 4,000 |
2014/08/08 | 162 | 165 | 161 | 161 | 5,000 |
2014/08/07 | 164 | 167 | 161 | 167 | 11,000 |
2014/08/06 | 167 | 167 | 162 | 162 | 13,000 |
2014/08/05 | 172 | 173 | 166 | 169 | 21,000 |
2014/08/04 | 169 | 175 | 169 | 175 | 4,000 |
2014/08/01 | 166 | 173 | 164 | 164 | 5,000 |
2014/07/31 | 181 | 181 | 181 | 181 | 2,000 |
2014/07/30 | 200 | 200 | 196 | 196 | 3,000 |
2014/07/29 | 180 | 200 | 180 | 200 | 12,000 |
2014/07/28 | 180 | 180 | 179 | 180 | 16,000 |
2014/07/25 | 163 | 180 | 163 | 180 | 20,000 |
2014/07/24 | 164 | 164 | 161 | 162 | 14,000 |
2014/07/22 | 162 | 162 | 160 | 160 | 6,000 |
2014/07/18 | 162 | 162 | 162 | 162 | 1,000 |
2014/07/14 | 163 | 163 | 163 | 163 | 1,000 |
2014/07/10 | 165 | 165 | 160 | 160 | 13,000 |
2014/07/08 | 165 | 167 | 165 | 167 | 2,000 |
2014/07/07 | 164 | 164 | 163 | 164 | 4,000 |
2014/07/04 | 166 | 166 | 166 | 166 | 1,000 |
2014/07/03 | 166 | 166 | 166 | 166 | 1,000 |
2014/07/02 | 168 | 168 | 167 | 167 | 4,000 |
2014/07/01 | 166 | 168 | 166 | 168 | 9,000 |
2014/06/30 | 167 | 167 | 167 | 167 | 1,000 |
2014/06/27 | 165 | 165 | 163 | 165 | 5,000 |
2014/06/26 | 165 | 165 | 165 | 165 | 4,000 |
2014/06/25 | 168 | 170 | 167 | 170 | 20,000 |
2014/06/23 | 163 | 168 | 163 | 168 | 2,000 |
2014/06/20 | 162 | 162 | 162 | 162 | 1,000 |
2014/06/19 | 164 | 165 | 164 | 165 | 4,000 |
2014/06/18 | 160 | 164 | 160 | 164 | 4,000 |
2014/06/17 | 163 | 163 | 160 | 160 | 3,000 |
2014/06/16 | 165 | 165 | 165 | 165 | 9,000 |
2014/06/13 | 165 | 165 | 165 | 165 | 9,000 |
2014/06/12 | 160 | 162 | 160 | 162 | 3,000 |
2014/06/11 | 169 | 169 | 157 | 162 | 6,000 |
2014/06/10 | 170 | 170 | 170 | 170 | 10,000 |
2014/06/09 | 150 | 165 | 150 | 165 | 21,000 |
2014/06/06 | 145 | 146 | 145 | 146 | 2,000 |
2014/06/05 | 142 | 142 | 141 | 141 | 6,000 |
2014/06/04 | 142 | 142 | 142 | 142 | 4,000 |
2014/06/03 | 142 | 144 | 142 | 144 | 5,000 |
2014/06/02 | 138 | 150 | 138 | 140 | 19,000 |
2014/05/30 | 136 | 136 | 136 | 136 | 1,000 |
2014/05/29 | 135 | 135 | 134 | 135 | 11,000 |
2014/05/28 | 132 | 132 | 129 | 129 | 2,000 |
2014/05/27 | 133 | 133 | 129 | 129 | 5,000 |
2014/05/26 | 134 | 134 | 128 | 128 | 6,000 |
2014/05/23 | 135 | 135 | 134 | 134 | 2,000 |
2014/05/19 | 139 | 139 | 135 | 135 | 7,000 |
2014/05/16 | 126 | 135 | 126 | 135 | 6,000 |
2014/05/15 | 134 | 134 | 130 | 131 | 17,000 |
2014/05/14 | 117 | 125 | 117 | 120 | 22,000 |
2014/05/12 | 116 | 116 | 111 | 111 | 8,000 |
2014/05/08 | 117 | 117 | 117 | 117 | 1,000 |
2014/04/25 | 120 | 120 | 120 | 120 | 4,000 |
2014/04/24 | 120 | 120 | 120 | 120 | 1,000 |
2014/04/23 | 116 | 116 | 116 | 116 | 9,000 |
2014/04/22 | 118 | 118 | 118 | 118 | 1,000 |
2014/04/21 | 120 | 120 | 120 | 120 | 1,000 |
2014/04/18 | 119 | 119 | 119 | 119 | 1,000 |
2014/04/17 | 118 | 118 | 114 | 114 | 2,000 |
2014/04/15 | 120 | 120 | 120 | 120 | 2,000 |
2014/04/14 | 120 | 120 | 120 | 120 | 3,000 |
2014/04/11 | 119 | 119 | 117 | 117 | 6,000 |
2014/04/10 | 122 | 122 | 122 | 122 | 1,000 |
2014/04/09 | 119 | 119 | 119 | 119 | 1,000 |
2014/04/08 | 115 | 115 | 114 | 114 | 4,000 |
2014/04/07 | 116 | 116 | 116 | 116 | 3,000 |
2014/04/04 | 117 | 117 | 117 | 117 | 3,000 |
2014/04/02 | 117 | 119 | 116 | 119 | 7,000 |
2014/04/01 | 119 | 119 | 119 | 119 | 2,000 |
2014/03/28 | 110 | 110 | 110 | 110 | 3,000 |
2014/03/27 | 115 | 115 | 111 | 111 | 3,000 |
2014/03/26 | 118 | 119 | 115 | 115 | 17,000 |
2014/03/25 | 108 | 115 | 108 | 115 | 10,000 |
2014/03/18 | 102 | 107 | 102 | 107 | 13,000 |
2014/03/17 | 107 | 107 | 102 | 102 | 13,000 |
2014/03/12 | 110 | 110 | 110 | 110 | 2,000 |
2014/03/11 | 111 | 111 | 110 | 110 | 2,000 |
2014/03/07 | 117 | 117 | 117 | 117 | 2,000 |
2014/03/05 | 113 | 113 | 113 | 113 | 1,000 |
2014/03/04 | 110 | 113 | 110 | 113 | 6,000 |
2014/03/03 | 123 | 123 | 114 | 122 | 5,000 |
2014/02/26 | 108 | 108 | 108 | 108 | 1,000 |
2014/02/25 | 107 | 107 | 107 | 107 | 1,000 |
2014/02/14 | 106 | 106 | 106 | 106 | 9,000 |
2014/02/13 | 106 | 106 | 106 | 106 | 1,000 |
2014/02/12 | 105 | 105 | 105 | 105 | 2,000 |
2014/02/10 | 103 | 103 | 103 | 103 | 1,000 |
2014/02/06 | 112 | 112 | 103 | 103 | 3,000 |
2014/02/05 | 114 | 114 | 107 | 107 | 3,000 |
2014/02/04 | 107 | 108 | 105 | 105 | 3,000 |
2014/02/03 | 109 | 109 | 109 | 109 | 1,000 |
2014/01/31 | 115 | 115 | 108 | 108 | 7,000 |
2014/01/30 | 112 | 112 | 111 | 111 | 2,000 |
2014/01/27 | 121 | 121 | 120 | 120 | 6,000 |
2014/01/24 | 122 | 122 | 122 | 122 | 1,000 |
2014/01/23 | 121 | 121 | 121 | 121 | 1,000 |
2014/01/22 | 121 | 121 | 121 | 121 | 1,000 |
2014/01/21 | 126 | 126 | 125 | 125 | 4,000 |
2014/01/20 | 120 | 124 | 118 | 124 | 5,000 |
2014/01/17 | 120 | 120 | 118 | 118 | 4,000 |
2014/01/16 | 126 | 126 | 125 | 125 | 7,000 |
2014/01/15 | 125 | 126 | 124 | 126 | 12,000 |
2014/01/14 | 113 | 138 | 113 | 137 | 24,000 |
2014/01/10 | 112 | 116 | 111 | 114 | 10,000 |
2014/01/09 | 109 | 112 | 109 | 112 | 4,000 |
2014/01/08 | 109 | 109 | 109 | 109 | 4,000 |
2014/01/07 | 107 | 108 | 106 | 108 | 10,000 |
2014/01/06 | 108 | 108 | 108 | 108 | 3,000 |