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 |
---|---|---|---|---|---|
2015/12/30 | 156 | 156 | 153 | 153 | 2,000 |
2015/12/28 | 153 | 153 | 153 | 153 | 1,000 |
2015/12/25 | 153 | 153 | 153 | 153 | 3,000 |
2015/12/24 | 153 | 153 | 153 | 153 | 3,000 |
2015/12/22 | 156 | 156 | 156 | 156 | 2,000 |
2015/12/21 | 161 | 161 | 161 | 161 | 5,000 |
2015/12/18 | 158 | 160 | 157 | 160 | 8,000 |
2015/12/17 | 158 | 158 | 158 | 158 | 2,000 |
2015/12/16 | 160 | 160 | 160 | 160 | 1,000 |
2015/12/14 | 160 | 160 | 160 | 160 | 3,000 |
2015/12/11 | 160 | 161 | 160 | 161 | 3,000 |
2015/12/09 | 161 | 161 | 161 | 161 | 1,000 |
2015/12/08 | 161 | 161 | 160 | 160 | 5,000 |
2015/12/07 | 166 | 166 | 165 | 165 | 3,000 |
2015/12/03 | 174 | 174 | 172 | 172 | 2,000 |
2015/12/02 | 165 | 167 | 165 | 167 | 19,000 |
2015/12/01 | 160 | 166 | 160 | 166 | 6,000 |
2015/11/30 | 160 | 163 | 160 | 163 | 4,000 |
2015/11/27 | 162 | 162 | 162 | 162 | 3,000 |
2015/11/26 | 161 | 161 | 161 | 161 | 2,000 |
2015/11/25 | 154 | 161 | 154 | 161 | 20,000 |
2015/11/20 | 155 | 155 | 152 | 152 | 9,000 |
2015/11/17 | 158 | 158 | 158 | 158 | 8,000 |
2015/11/16 | 158 | 158 | 158 | 158 | 3,000 |
2015/11/13 | 158 | 158 | 158 | 158 | 2,000 |
2015/11/11 | 153 | 156 | 152 | 156 | 8,000 |
2015/11/10 | 150 | 153 | 150 | 153 | 11,000 |
2015/11/09 | 155 | 158 | 150 | 151 | 19,000 |
2015/11/06 | 153 | 156 | 153 | 156 | 13,000 |
2015/11/05 | 159 | 159 | 155 | 157 | 7,000 |
2015/11/02 | 159 | 159 | 159 | 159 | 2,000 |
2015/10/30 | 159 | 159 | 159 | 159 | 1,000 |
2015/10/26 | 167 | 167 | 167 | 167 | 1,000 |
2015/10/23 | 167 | 167 | 167 | 167 | 1,000 |
2015/10/22 | 167 | 167 | 167 | 167 | 1,000 |
2015/10/19 | 158 | 158 | 158 | 158 | 11,000 |
2015/10/16 | 159 | 159 | 159 | 159 | 2,000 |
2015/10/15 | 159 | 159 | 159 | 159 | 1,000 |
2015/10/13 | 160 | 160 | 159 | 160 | 6,000 |
2015/10/09 | 160 | 160 | 160 | 160 | 2,000 |
2015/10/06 | 173 | 173 | 160 | 160 | 3,000 |
2015/09/30 | 158 | 158 | 158 | 158 | 20,000 |
2015/09/25 | 161 | 161 | 156 | 158 | 7,000 |
2015/09/14 | 156 | 161 | 155 | 161 | 20,000 |
2015/09/10 | 158 | 158 | 158 | 158 | 1,000 |
2015/09/09 | 158 | 158 | 158 | 158 | 8,000 |
2015/09/08 | 161 | 161 | 161 | 161 | 1,000 |
2015/09/07 | 166 | 166 | 166 | 166 | 1,000 |
2015/09/02 | 170 | 173 | 170 | 173 | 3,000 |
2015/09/01 | 165 | 170 | 165 | 170 | 5,000 |
2015/08/28 | 165 | 165 | 165 | 165 | 1,000 |
2015/08/27 | 151 | 151 | 151 | 151 | 5,000 |
2015/08/26 | 145 | 148 | 145 | 148 | 12,000 |
2015/08/25 | 155 | 155 | 150 | 150 | 5,000 |
2015/08/24 | 160 | 160 | 155 | 155 | 4,000 |
2015/08/21 | 168 | 168 | 165 | 165 | 6,000 |
2015/08/19 | 169 | 169 | 169 | 169 | 4,000 |
2015/08/14 | 171 | 172 | 170 | 170 | 18,000 |
2015/08/13 | 172 | 172 | 170 | 170 | 15,000 |
2015/08/12 | 173 | 173 | 172 | 172 | 8,000 |
2015/08/11 | 175 | 175 | 173 | 173 | 4,000 |
2015/08/10 | 179 | 179 | 177 | 177 | 10,000 |
2015/08/05 | 179 | 179 | 179 | 179 | 2,000 |
2015/07/31 | 179 | 183 | 179 | 183 | 10,000 |
2015/07/30 | 180 | 180 | 180 | 180 | 4,000 |
2015/07/27 | 185 | 185 | 178 | 178 | 3,000 |
2015/07/24 | 185 | 185 | 185 | 185 | 1,000 |
2015/07/23 | 185 | 185 | 185 | 185 | 1,000 |
2015/07/22 | 181 | 181 | 181 | 181 | 3,000 |
2015/07/21 | 186 | 186 | 186 | 186 | 1,000 |
2015/07/15 | 184 | 184 | 184 | 184 | 3,000 |
2015/07/13 | 182 | 185 | 182 | 185 | 2,000 |
2015/07/02 | 191 | 191 | 191 | 191 | 4,000 |
2015/07/01 | 190 | 191 | 190 | 190 | 11,000 |
2015/06/30 | 186 | 190 | 186 | 190 | 17,000 |
2015/06/25 | 189 | 189 | 189 | 189 | 7,000 |
2015/06/23 | 188 | 189 | 188 | 189 | 6,000 |
2015/06/22 | 188 | 188 | 188 | 188 | 1,000 |
2015/06/12 | 182 | 182 | 182 | 182 | 1,000 |
2015/06/11 | 183 | 183 | 183 | 183 | 1,000 |
2015/06/09 | 184 | 184 | 182 | 182 | 5,000 |
2015/06/08 | 184 | 184 | 181 | 181 | 19,000 |
2015/06/05 | 186 | 186 | 186 | 186 | 2,000 |
2015/06/04 | 189 | 189 | 189 | 189 | 4,000 |
2015/06/01 | 190 | 190 | 185 | 189 | 3,000 |
2015/05/29 | 187 | 189 | 187 | 188 | 5,000 |
2015/05/28 | 184 | 185 | 184 | 185 | 3,000 |
2015/05/27 | 184 | 184 | 184 | 184 | 1,000 |
2015/05/26 | 182 | 185 | 182 | 183 | 5,000 |
2015/05/25 | 181 | 181 | 181 | 181 | 2,000 |
2015/05/22 | 185 | 185 | 181 | 181 | 3,000 |
2015/05/21 | 185 | 185 | 183 | 183 | 10,000 |
2015/05/20 | 188 | 188 | 183 | 183 | 9,000 |
2015/05/19 | 185 | 185 | 183 | 183 | 10,000 |
2015/05/18 | 184 | 184 | 172 | 183 | 64,000 |
2015/05/15 | 189 | 191 | 184 | 185 | 76,000 |
2015/05/14 | 206 | 206 | 187 | 187 | 21,000 |
2015/05/13 | 211 | 211 | 211 | 211 | 1,000 |
2015/05/12 | 206 | 206 | 206 | 206 | 2,000 |
2015/05/11 | 206 | 206 | 206 | 206 | 2,000 |
2015/05/07 | 214 | 214 | 213 | 214 | 5,000 |
2015/05/01 | 220 | 224 | 214 | 214 | 40,000 |
2015/04/30 | 217 | 221 | 217 | 220 | 10,000 |
2015/04/28 | 208 | 209 | 208 | 209 | 2,000 |
2015/04/27 | 214 | 214 | 213 | 213 | 3,000 |
2015/04/24 | 207 | 214 | 207 | 214 | 3,000 |
2015/04/22 | 214 | 214 | 214 | 214 | 1,000 |
2015/04/17 | 214 | 214 | 214 | 214 | 1,000 |
2015/04/16 | 214 | 214 | 214 | 214 | 1,000 |
2015/04/15 | 214 | 214 | 214 | 214 | 1,000 |
2015/04/14 | 206 | 206 | 206 | 206 | 4,000 |
2015/04/13 | 207 | 207 | 206 | 206 | 3,000 |
2015/04/10 | 209 | 209 | 208 | 208 | 14,000 |
2015/04/08 | 211 | 211 | 211 | 211 | 10,000 |
2015/04/06 | 209 | 209 | 209 | 209 | 1,000 |
2015/04/03 | 210 | 211 | 210 | 211 | 2,000 |
2015/04/02 | 211 | 211 | 211 | 211 | 3,000 |
2015/04/01 | 211 | 211 | 211 | 211 | 1,000 |
2015/03/31 | 208 | 208 | 208 | 208 | 1,000 |
2015/03/27 | 211 | 211 | 211 | 211 | 5,000 |
2015/03/26 | 208 | 213 | 208 | 213 | 7,000 |
2015/03/25 | 209 | 212 | 209 | 212 | 7,000 |
2015/03/24 | 213 | 213 | 213 | 213 | 6,000 |
2015/03/23 | 212 | 215 | 212 | 215 | 3,000 |
2015/03/20 | 208 | 208 | 208 | 208 | 1,000 |
2015/03/19 | 211 | 211 | 211 | 211 | 1,000 |
2015/03/18 | 205 | 210 | 205 | 210 | 6,000 |
2015/03/16 | 212 | 212 | 202 | 203 | 10,000 |
2015/03/13 | 202 | 203 | 202 | 203 | 3,000 |
2015/03/12 | 203 | 205 | 202 | 202 | 3,000 |
2015/03/11 | 207 | 207 | 207 | 207 | 2,000 |
2015/03/09 | 209 | 209 | 209 | 209 | 1,000 |
2015/03/06 | 213 | 213 | 213 | 213 | 2,000 |
2015/03/05 | 210 | 211 | 210 | 211 | 7,000 |
2015/03/04 | 203 | 204 | 202 | 203 | 9,000 |
2015/03/03 | 202 | 205 | 202 | 205 | 5,000 |
2015/03/02 | 199 | 199 | 199 | 199 | 2,000 |
2015/02/27 | 192 | 204 | 192 | 195 | 11,000 |
2015/02/26 | 195 | 195 | 191 | 191 | 64,000 |
2015/02/25 | 204 | 204 | 193 | 193 | 33,000 |
2015/02/24 | 201 | 201 | 201 | 201 | 47,000 |
2015/02/23 | 199 | 209 | 198 | 200 | 23,000 |
2015/02/20 | 194 | 194 | 194 | 194 | 1,000 |
2015/02/19 | 192 | 194 | 192 | 194 | 3,000 |
2015/02/18 | 200 | 200 | 175 | 188 | 37,000 |
2015/02/17 | 209 | 209 | 199 | 200 | 42,000 |
2015/02/16 | 215 | 215 | 209 | 209 | 12,000 |
2015/02/13 | 220 | 220 | 215 | 215 | 21,000 |
2015/02/12 | 230 | 230 | 230 | 230 | 1,000 |
2015/02/10 | 222 | 222 | 222 | 222 | 1,000 |
2015/02/09 | 230 | 230 | 230 | 230 | 3,000 |
2015/02/06 | 225 | 225 | 225 | 225 | 1,000 |
2015/02/03 | 228 | 230 | 220 | 220 | 4,000 |
2015/02/02 | 217 | 220 | 217 | 220 | 2,000 |
2015/01/30 | 221 | 221 | 221 | 221 | 3,000 |
2015/01/28 | 230 | 230 | 218 | 220 | 5,000 |
2015/01/27 | 230 | 230 | 230 | 230 | 5,000 |
2015/01/26 | 218 | 218 | 218 | 218 | 1,000 |
2015/01/23 | 217 | 217 | 217 | 217 | 1,000 |
2015/01/20 | 217 | 217 | 217 | 217 | 2,000 |
2015/01/16 | 217 | 217 | 217 | 217 | 3,000 |
2015/01/15 | 218 | 218 | 218 | 218 | 1,000 |
2015/01/14 | 217 | 217 | 216 | 216 | 3,000 |
2015/01/13 | 218 | 218 | 218 | 218 | 2,000 |
2015/01/07 | 219 | 219 | 219 | 219 | 1,000 |