5607 中央可鍛工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-024044094044041,900404
2022-12-014054054034042,300404
2022-11-304034054034041,800404
2022-11-29409409403403600403
2022-11-284034104034046,700404
2022-11-254054054044042,600404
2022-11-244024034014022,300402
2022-11-224014044014023,000402
2022-11-214064084034032,400403
2022-11-184034044014041,600404
2022-11-174054064044042,000404
2022-11-164044054014055,600405
2022-11-154024054014053,000405
2022-11-144004034004013,000401
2022-11-114024034014021,900402
2022-11-104014023994013,700401
2022-11-09400401399401400401
2022-11-084004034004002,700400
2022-11-074014024004004,500400
2022-11-044004034004003,900400
2022-11-023994003994002,400400
2022-11-01399400399400700400
2022-10-31400400399399500399
2022-10-28399400398398700398
2022-10-273973983973971,100397
2022-10-264004003973984,700398
2022-10-25398400398399600399
2022-10-24400400398398600398
2022-10-21398400397400600400
2022-10-203994013983983,300398
2022-10-19399400399399600399
2022-10-183963993953997,300399
2022-10-17399402399399700399
2022-10-143994073994002,900400
2022-10-13399400398398700398
2022-10-123994013994011,400401
2022-10-113984003983992,200399
2022-10-07400400399399900399
2022-10-06400404400400700400
2022-10-05403404402404800404
2022-10-044024074014022,200402
2022-10-033984143974025,700402
2022-09-303984003983992,700399
2022-09-2939840139440112,800401
2022-09-284184194154197,000419
2022-09-274154174154174,100417
2022-09-264164184144152,700415
2022-09-224164174134145,200414
2022-09-214174184154164,800416
2022-09-204184184164174,200417
2022-09-164174184154172,400417
2022-09-154134164134145,300414
2022-09-144134154134132,500413
2022-09-134134154124152,600415
2022-09-124134134124133,600413
2022-09-094134134124121,900412
2022-09-084144144104135,000413
2022-09-074134134104134,100413
2022-09-064134134114135,200413
2022-09-054134134124133,400413
2022-09-024114134104123,700412
2022-09-014124134114122,300412
2022-08-314144154084126,200412
2022-08-304114144094133,800413
2022-08-294114114084111,700411
2022-08-264094114084112,100411
2022-08-254164164054089,400408
2022-08-244144144124142,700414
2022-08-234174174134144,300414
2022-08-224104144104145,000414
2022-08-19409410409410900410
2022-08-18408409408408900408
2022-08-174084094074072,900407
2022-08-164084094064073,500407
2022-08-154084084064064,800406
2022-08-124054124054084,200408
2022-08-104094094024045,300404
2022-08-094064094064081,300408
2022-08-084074074044065,700406
2022-08-054094104074072,400407
2022-08-04408410408408600408
2022-08-03409410409409800409
2022-08-024104104084091,500409
2022-08-014104104074106,100410
2022-07-294084104074102,100410
2022-07-284094104094092,200409
2022-07-274074094064062,900406
2022-07-264084094074084,300408
2022-07-254064084054071,000407
2022-07-224084094024063,900406
2022-07-214074084064072,200407
2022-07-204044074034033,000403
2022-07-194044064024021,900402
2022-07-154044044044042,600404
2022-07-144084084014042,500404
2022-07-134074084024082,000408
2022-07-124054054024051,000405
2022-07-11403404402402900402
2022-07-084054054004025,100402
2022-07-074054054024042,300404
2022-07-064074084044052,100405
2022-07-05407407402407700407
2022-07-044084104024022,500402
2022-07-0140241540040021,900400
2022-06-304004024004001,000400
2022-06-294024033934004,200400
2022-06-284004023994022,000402
2022-06-273994003984001,900400
2022-06-24400400396399700399
2022-06-23399399398399800399
2022-06-223983983973972,300397
2022-06-213963983913955,700395
2022-06-203983983913947,200394
2022-06-173993993933975,700397
2022-06-163994003973993,300399
2022-06-153994013993994,700399
2022-06-143964003953983,900398
2022-06-134024023973985,700398
2022-06-104014023994021,100402
2022-06-093994023994013,000401
2022-06-084004053973986,200398
2022-06-074014023954019,700401
2022-06-063974013973981,400398
2022-06-034004023964004,400400
2022-06-023984003964002,200400
2022-06-014004013964005,500400
2022-05-313994003994002,600400
2022-05-304014033954009,600400
2022-05-273994003974002,600400
2022-05-264004023993991,700399
2022-05-253944003944001,500400
2022-05-243953983903948,600394
2022-05-234014043953994,700399
2022-05-204014034014032,300403
2022-05-194014014004011,300401
2022-05-18401403401403600403
2022-05-174034054014051,500405
2022-05-164024034004032,500403
2022-05-134014054014053,200405
2022-05-124024074004011,500401
2022-05-114034084034051,600405
2022-05-104044054004036,300403
2022-05-094024054024051,300405
2022-05-064004044004003,100400
2022-05-024014033964034,100403
2022-04-284054053984035,700403
2022-04-274034044034031,000403
2022-04-264044064044041,700404
2022-04-25404404402404400404
2022-04-224024054024035,000403
2022-04-214054084044053,400405
2022-04-204074114074073,700407
2022-04-194054084044064,800406
2022-04-184084114064102,500410
2022-04-154104144084133,800413
2022-04-14408408408408300408
2022-04-134104104064102,100410
2022-04-12410410408409500409
2022-04-114114124074091,800409
2022-04-08410412410411700411
2022-04-074094094064061,100406
2022-04-064134134094103,400410
2022-04-054094114094111,600411
2022-04-04---409-409
2022-04-01412412409409200409
2022-03-314104144044123,100412
2022-03-304094174024102,400410
2022-03-294124134094112,900411
2022-03-284084104074102,200410
2022-03-254064084054084,100408
2022-03-24406407405406700406
2022-03-234044074034063,100406
2022-03-224064064044043,700404
2022-03-184034054034042,800404
2022-03-174044044034032,600403
2022-03-16403403403403200403
2022-03-154034034034033,000403
2022-03-144034064034032,200403
2022-03-114034064024061,500406
2022-03-104004054004052,000405
2022-03-09396403395403600403
2022-03-083994033933963,800396
2022-03-0741041039640010,800400
2022-03-044104144094106,500410
2022-03-034134144104103,400410
2022-03-024124124114111,300411
2022-03-014154154124121,500412
2022-02-284114164114132,000413
2022-02-254114134114131,900413
2022-02-244104144104113,900411
2022-02-224144174114153,700415
2022-02-214184184104146,300414
2022-02-184154164134161,000416
2022-02-17415417415417600417
2022-02-164164174144143,400414
2022-02-154174174144164,000416
2022-02-14412415411415300415
2022-02-104174184104114,800411
2022-02-094154184104185,900418
2022-02-084164194154165,700416
2022-02-0742442540841113,000411
2022-02-04424428423425700425
2022-02-034234284234276,000427
2022-02-024234254234251,000425
2022-02-014234234204201,100420
2022-01-314194224174203,500420
2022-01-28419421419421700421
2022-01-274224224164203,100420
2022-01-264234274234241,400424
2022-01-25422425421424900424
2022-01-244234234204211,200421
2022-01-214174304174255,800425
2022-01-204244254214242,500424
2022-01-194284284184234,200423
2022-01-1843343442443012,600430
2022-01-174294344274331,800433
2022-01-144204314204316,100431
2022-01-134254344254251,800425
2022-01-124234324234253,200425
2022-01-114264264214212,600421
2022-01-074264294264261,400426
2022-01-06430430429430600430
2022-01-054294304294301,200430
2022-01-044294294254271,800427

分割・併合履歴 : [1985-11-27]1株→1.1株