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 |
---|---|---|---|---|---|
2016/12/29 | 876 | 888 | 876 | 888 | 600 |
2016/12/27 | 875 | 887 | 875 | 876 | 1,100 |
2016/12/26 | 876 | 876 | 870 | 870 | 900 |
2016/12/22 | 871 | 876 | 871 | 871 | 1,600 |
2016/12/21 | 861 | 876 | 861 | 876 | 600 |
2016/12/20 | 883 | 883 | 866 | 866 | 3,900 |
2016/12/19 | 880 | 880 | 875 | 875 | 2,100 |
2016/12/16 | 890 | 890 | 890 | 890 | 100 |
2016/12/15 | 891 | 891 | 890 | 890 | 200 |
2016/12/14 | 905 | 905 | 905 | 905 | 300 |
2016/12/13 | 894 | 894 | 894 | 894 | 100 |
2016/12/12 | 875 | 900 | 875 | 900 | 1,100 |
2016/12/09 | 906 | 906 | 905 | 905 | 1,200 |
2016/12/08 | 912 | 930 | 912 | 930 | 2,000 |
2016/12/07 | 915 | 920 | 915 | 920 | 300 |
2016/12/06 | 915 | 915 | 915 | 915 | 2,000 |
2016/12/05 | 915 | 915 | 915 | 915 | 100 |
2016/12/02 | 930 | 930 | 930 | 930 | 100 |
2016/11/30 | 930 | 930 | 930 | 930 | 100 |
2016/11/28 | 951 | 951 | 951 | 951 | 100 |
2016/11/25 | 951 | 951 | 951 | 951 | 300 |
2016/11/24 | 900 | 951 | 900 | 951 | 2,100 |
2016/11/22 | 900 | 900 | 900 | 900 | 100 |
2016/11/18 | 885 | 885 | 880 | 880 | 300 |
2016/11/17 | 890 | 900 | 890 | 900 | 500 |
2016/11/16 | 880 | 880 | 880 | 880 | 100 |
2016/11/14 | 889 | 890 | 889 | 890 | 400 |
2016/11/11 | 887 | 887 | 887 | 887 | 500 |
2016/11/10 | 854 | 887 | 854 | 887 | 300 |
2016/11/09 | 854 | 854 | 854 | 854 | 1,000 |
2016/11/08 | 857 | 857 | 857 | 857 | 100 |
2016/11/01 | 869 | 869 | 869 | 869 | 200 |
2016/10/31 | 870 | 870 | 870 | 870 | 200 |
2016/10/27 | 885 | 885 | 885 | 885 | 200 |
2016/10/25 | 872 | 890 | 855 | 890 | 2,600 |
2016/10/24 | 920 | 920 | 870 | 885 | 6,700 |
2016/10/21 | 930 | 930 | 923 | 923 | 200 |
2016/10/20 | 930 | 930 | 922 | 930 | 500 |
2016/10/19 | 935 | 935 | 930 | 930 | 1,200 |
2016/10/18 | 940 | 940 | 925 | 938 | 2,100 |
2016/10/17 | 941 | 941 | 941 | 941 | 100 |
2016/10/13 | 965 | 965 | 955 | 955 | 200 |
2016/10/06 | 980 | 980 | 980 | 980 | 100 |
2016/10/04 | 970 | 970 | 970 | 970 | 100 |
2016/09/30 | 950 | 1,000 | 950 | 1,000 | 1,500 |
2016/09/29 | 960 | 965 | 951 | 965 | 1,500 |
2016/09/28 | 0 | 0 | 0 | 0 | 0 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/26 | 102 | 102 | 102 | 102 | 2,000 |
2016/09/20 | 103 | 103 | 103 | 103 | 2,000 |
2016/09/16 | 103 | 103 | 102 | 102 | 5,000 |
2016/09/08 | 103 | 103 | 103 | 103 | 7,000 |
2016/09/05 | 102 | 102 | 102 | 102 | 1,000 |
2016/09/02 | 101 | 101 | 101 | 101 | 1,000 |
2016/08/31 | 106 | 106 | 106 | 106 | 3,000 |
2016/08/25 | 101 | 101 | 101 | 101 | 2,000 |
2016/08/19 | 101 | 101 | 101 | 101 | 1,000 |
2016/08/09 | 106 | 106 | 106 | 106 | 1,000 |
2016/08/08 | 104 | 105 | 104 | 105 | 4,000 |
2016/08/04 | 101 | 101 | 101 | 101 | 1,000 |
2016/08/02 | 106 | 106 | 102 | 106 | 5,000 |
2016/08/01 | 103 | 106 | 103 | 106 | 5,000 |
2016/07/29 | 102 | 102 | 100 | 101 | 13,000 |
2016/07/28 | 102 | 102 | 102 | 102 | 4,000 |
2016/07/26 | 107 | 107 | 107 | 107 | 3,000 |
2016/07/25 | 107 | 107 | 107 | 107 | 4,000 |
2016/07/22 | 105 | 107 | 105 | 107 | 4,000 |
2016/07/21 | 106 | 106 | 106 | 106 | 1,000 |
2016/07/20 | 103 | 105 | 103 | 105 | 4,000 |
2016/07/19 | 108 | 108 | 108 | 108 | 2,000 |
2016/07/15 | 107 | 107 | 107 | 107 | 2,000 |
2016/07/08 | 103 | 103 | 103 | 103 | 1,000 |
2016/07/04 | 105 | 105 | 105 | 105 | 2,000 |
2016/06/29 | 107 | 107 | 107 | 107 | 2,000 |
2016/06/27 | 105 | 105 | 103 | 103 | 4,000 |
2016/06/24 | 105 | 105 | 105 | 105 | 1,000 |
2016/06/23 | 105 | 105 | 105 | 105 | 1,000 |
2016/06/22 | 105 | 105 | 105 | 105 | 2,000 |
2016/06/16 | 105 | 105 | 105 | 105 | 1,000 |
2016/06/15 | 105 | 105 | 105 | 105 | 1,000 |
2016/06/14 | 107 | 107 | 107 | 107 | 1,000 |
2016/06/10 | 108 | 108 | 108 | 108 | 1,000 |
2016/06/09 | 109 | 109 | 109 | 109 | 1,000 |
2016/06/03 | 110 | 110 | 110 | 110 | 3,000 |
2016/06/01 | 110 | 110 | 110 | 110 | 4,000 |
2016/05/26 | 111 | 111 | 111 | 111 | 8,000 |
2016/05/25 | 111 | 111 | 111 | 111 | 5,000 |
2016/05/23 | 111 | 111 | 111 | 111 | 3,000 |
2016/05/20 | 115 | 115 | 111 | 111 | 4,000 |
2016/05/18 | 114 | 114 | 114 | 114 | 1,000 |
2016/05/17 | 114 | 114 | 113 | 113 | 18,000 |
2016/05/16 | 119 | 119 | 119 | 119 | 2,000 |
2016/05/13 | 118 | 118 | 116 | 116 | 11,000 |
2016/05/10 | 126 | 126 | 126 | 126 | 1,000 |
2016/05/02 | 118 | 123 | 118 | 123 | 3,000 |
2016/04/28 | 128 | 128 | 128 | 128 | 4,000 |
2016/04/25 | 119 | 119 | 114 | 114 | 4,000 |
2016/04/18 | 119 | 119 | 119 | 119 | 3,000 |
2016/04/14 | 114 | 114 | 114 | 114 | 1,000 |
2016/04/13 | 110 | 120 | 110 | 110 | 9,000 |
2016/04/12 | 110 | 110 | 107 | 110 | 9,000 |
2016/04/11 | 106 | 106 | 106 | 106 | 6,000 |
2016/04/05 | 116 | 116 | 111 | 111 | 2,000 |
2016/03/31 | 115 | 115 | 115 | 115 | 12,000 |
2016/03/30 | 119 | 120 | 119 | 120 | 7,000 |
2016/03/29 | 116 | 116 | 116 | 116 | 2,000 |
2016/03/28 | 116 | 116 | 116 | 116 | 3,000 |
2016/03/24 | 113 | 115 | 109 | 115 | 4,000 |
2016/03/18 | 120 | 120 | 120 | 120 | 1,000 |
2016/03/17 | 120 | 120 | 120 | 120 | 3,000 |
2016/03/15 | 120 | 120 | 120 | 120 | 2,000 |
2016/03/14 | 120 | 120 | 120 | 120 | 1,000 |
2016/03/04 | 124 | 124 | 124 | 124 | 1,000 |
2016/03/02 | 134 | 134 | 134 | 134 | 2,000 |
2016/03/01 | 120 | 120 | 120 | 120 | 1,000 |
2016/02/29 | 120 | 120 | 120 | 120 | 3,000 |
2016/02/26 | 120 | 120 | 120 | 120 | 1,000 |
2016/02/23 | 110 | 110 | 110 | 110 | 2,000 |
2016/02/19 | 113 | 113 | 113 | 113 | 1,000 |
2016/02/17 | 110 | 110 | 110 | 110 | 1,000 |
2016/02/16 | 104 | 111 | 104 | 111 | 10,000 |
2016/02/15 | 107 | 114 | 107 | 114 | 8,000 |
2016/02/12 | 113 | 113 | 110 | 112 | 7,000 |
2016/02/10 | 135 | 135 | 123 | 123 | 9,000 |
2016/02/09 | 141 | 141 | 132 | 132 | 9,000 |
2016/02/08 | 142 | 142 | 142 | 142 | 1,000 |
2016/02/04 | 144 | 144 | 143 | 143 | 2,000 |
2016/02/03 | 144 | 144 | 144 | 144 | 4,000 |
2016/02/02 | 152 | 152 | 152 | 152 | 1,000 |
2016/01/29 | 141 | 144 | 141 | 142 | 10,000 |
2016/01/28 | 140 | 140 | 140 | 140 | 1,000 |
2016/01/27 | 144 | 144 | 144 | 144 | 2,000 |
2016/01/22 | 141 | 144 | 139 | 144 | 5,000 |
2016/01/20 | 142 | 142 | 142 | 142 | 21,000 |
2016/01/18 | 142 | 142 | 141 | 142 | 5,000 |
2016/01/15 | 143 | 146 | 142 | 145 | 17,000 |
2016/01/14 | 153 | 153 | 153 | 153 | 5,000 |
2016/01/13 | 160 | 160 | 160 | 160 | 1,000 |
2016/01/05 | 158 | 160 | 158 | 160 | 3,000 |