5607 中央可鍛工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-184394414394407,800440
2021-10-154394424394419,000441
2021-10-144404404344397,600439
2021-10-134434434404403,700440
2021-10-124444444414415,800441
2021-10-1144344844244611,600446
2021-10-084404414394405,000440
2021-10-074384414384404,000440
2021-10-064414424364419,900441
2021-10-054444444384406,400440
2021-10-044484484454455,100445
2021-10-0145345444644812,600448
2021-09-304574574524546,300454
2021-09-2945646045045918,200459
2021-09-2847147346847316,400473
2021-09-2747847946946923,600469
2021-09-2447947946747119,200471
2021-09-224764764684716,500471
2021-09-2147947946947119,700471
2021-09-1747548047447910,300479
2021-09-164774774744754,300475
2021-09-1547747847547711,100477
2021-09-1447247747147714,400477
2021-09-134714744704744,800474
2021-09-1046647046647018,900470
2021-09-094684684644646,600464
2021-09-0846947146446822,500468
2021-09-074714724684695,700469
2021-09-0647047246747010,700470
2021-09-034634674614677,500467
2021-09-024674684614622,600462
2021-09-014654664614635,500463
2021-08-314624634574603,700460
2021-08-304594624564607,300460
2021-08-274564564534565,700456
2021-08-264604654574584,500458
2021-08-254624644614623,000462
2021-08-244624654594633,000463
2021-08-234614624584621,700462
2021-08-204634654604616,500461
2021-08-194764764634635,700463
2021-08-1847747747047612,200476
2021-08-174814834784785,400478
2021-08-164884884814812,400481
2021-08-134834904834904,300490
2021-08-124904904824891,100489
2021-08-114844904824852,600485
2021-08-104834834814836,500483
2021-08-064764904764857,700485
2021-08-054804804764761,100476
2021-08-044814824784805,500480
2021-08-034894894794823,300482
2021-08-024944944794883,900488
2021-07-304904904784845,200484
2021-07-294954954914911,300491
2021-07-284934934904931,500493
2021-07-274894974894931,000493
2021-07-264854884854882,900488
2021-07-214824884804841,900484
2021-07-204804854804824,000482
2021-07-194854854804803,300480
2021-07-164884884844841,500484
2021-07-154954954804844,700484
2021-07-14494497494495500495
2021-07-134894914894914,000491
2021-07-124844894844873,600487
2021-07-094854854804845,100484
2021-07-084864894854881,700488
2021-07-074944944884883,800488
2021-07-065005024854957,800495
2021-07-055005055005045,100504
2021-07-024995064945063,200506
2021-07-015005004964965,300496
2021-06-305005004995007,800500
2021-06-294965014935007,400500
2021-06-2849949948449616,000496
2021-06-254995004984992,200499
2021-06-244984994974991,400499
2021-06-235005044994995,600499
2021-06-225005024945024,900502
2021-06-215025024975025,800502
2021-06-185055055005049,700504
2021-06-174965004965003,800500
2021-06-164975054955034,800503
2021-06-154965054964964,800496
2021-06-145005004954962,900496
2021-06-115055064954982,700498
2021-06-105065065045053,300505
2021-06-094955034955039,600503
2021-06-084924984924933,900493
2021-06-074995004914916,500491
2021-06-044934964914963,500496
2021-06-034944964904952,900495
2021-06-025005004804958,600495
2021-06-0148750048650020,100500
2021-05-3148048647548620,400486
2021-05-284764784714712,500471
2021-05-274754774714761,800476
2021-05-264644754644753,500475
2021-05-254754754644661,800466
2021-05-244644724644703,400470
2021-05-214594624584624,100462
2021-05-204594614564603,200460
2021-05-194604734524525,200452
2021-05-184674674554623,000462
2021-05-174794794654771,200477
2021-05-1447348245248112,400481
2021-05-1346048545848024,300480
2021-05-124654664604642,400464
2021-05-114564644564642,300464
2021-05-104554574534561,400456
2021-05-074504554484491,000449
2021-05-064504544484482,200448
2021-04-304454504454496,700449
2021-04-284384394364391,000439
2021-04-274394434364401,500440
2021-04-26441441439440700440
2021-04-234394404384402,300440
2021-04-224384394374381,800438
2021-04-214384414364378,500437
2021-04-204434434414423,600442
2021-04-19444444442442300442
2021-04-16441441439440800440
2021-04-154404404384403,100440
2021-04-144404404394403,600440
2021-04-13440441440440500440
2021-04-124414434374433,500443
2021-04-094424454414442,100444
2021-04-084434494434432,300443
2021-04-074454484444451,400445
2021-04-064504504444442,200444
2021-04-054444464444451,600445
2021-04-024504504404435,100443
2021-04-014364514364453,500445
2021-03-3145445743043612,200436
2021-03-304554624444494,500449
2021-03-294624654574594,700459
2021-03-264604654604621,300462
2021-03-254494744494632,000463
2021-03-244584634394578,200457
2021-03-2347748246546611,800466
2021-03-2245847545847428,000474
2021-03-1943145343145019,000450
2021-03-184354354294292,800429
2021-03-174344344304302,100430
2021-03-16431432430431800431
2021-03-1543044043043115,600431
2021-03-124264294244293,100429
2021-03-114234274224272,900427
2021-03-104274274204264,500426
2021-03-094234264214243,900424
2021-03-084204234194231,200423
2021-03-054204234164171,600417
2021-03-044224244194243,300424
2021-03-034194264194234,800423
2021-03-024204234164235,200423
2021-03-014144204094186,200418
2021-02-264114154094121,700412
2021-02-254114124104121,400412
2021-02-244154184104103,300410
2021-02-224094174094112,600411
2021-02-194114124084083,500408
2021-02-184094104084095,700409
2021-02-174094134084092,500409
2021-02-164074164074113,900411
2021-02-1541041040640910,600409
2021-02-124144154074106,400410
2021-02-104164164104142,600414
2021-02-094274274104154,800415
2021-02-0841142641142317,600423
2021-02-054084114064103,900410
2021-02-044024104024077,000407
2021-02-034024044014023,000402
2021-02-024004043984022,700402
2021-02-014004044004001,200400
2021-01-294034043994001,600400
2021-01-283984003963962,400396
2021-01-273984013983981,800398
2021-01-263993993993991,100399
2021-01-254004013984013,300401
2021-01-22400400400400300400
2021-01-21399401399400900400
2021-01-204004063983982,900398
2021-01-193984023983991,400399
2021-01-18399400398400900400
2021-01-154024053993992,900399
2021-01-144004023953972,500397
2021-01-134004013984001,200400
2021-01-123944003943983,100398
2021-01-083933953933941,600394
2021-01-073943953933941,000394
2021-01-063913943913941,300394
2021-01-053913943883931,900393
2021-01-043943943903911,800391

分割・併合履歴 : [1985-11-27]1株→1.1株