5607 中央可鍛工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | - | - | - | 468 | - | 468 |
| 2025-04-23 | 466 | 470 | 456 | 468 | 2,800 | 468 |
| 2025-04-22 | 449 | 466 | 449 | 466 | 1,900 | 466 |
| 2025-04-21 | 450 | 461 | 448 | 461 | 2,100 | 461 |
| 2025-04-18 | 452 | 452 | 433 | 445 | 2,500 | 445 |
| 2025-04-17 | 452 | 452 | 451 | 451 | 400 | 451 |
| 2025-04-16 | 450 | 451 | 450 | 450 | 400 | 450 |
| 2025-04-15 | 448 | 454 | 448 | 449 | 3,400 | 449 |
| 2025-04-14 | 444 | 445 | 439 | 445 | 1,200 | 445 |
| 2025-04-11 | 433 | 436 | 433 | 436 | 500 | 436 |
| 2025-04-10 | 437 | 450 | 434 | 436 | 1,200 | 436 |
| 2025-04-09 | 430 | 430 | 423 | 429 | 1,500 | 429 |
| 2025-04-08 | 411 | 430 | 410 | 430 | 1,500 | 430 |
| 2025-04-07 | 420 | 422 | 400 | 409 | 11,800 | 409 |
| 2025-04-04 | 450 | 452 | 435 | 438 | 6,000 | 438 |
| 2025-04-03 | 454 | 457 | 441 | 452 | 5,500 | 452 |
| 2025-04-02 | 465 | 470 | 456 | 462 | 4,600 | 462 |
| 2025-04-01 | 476 | 485 | 470 | 470 | 2,700 | 470 |
| 2025-03-31 | 462 | 469 | 454 | 468 | 7,900 | 468 |
| 2025-03-28 | 476 | 477 | 474 | 474 | 1,500 | 474 |
| 2025-03-27 | 482 | 484 | 481 | 484 | 6,300 | 484 |
| 2025-03-26 | 490 | 490 | 485 | 486 | 3,100 | 486 |
| 2025-03-25 | 491 | 493 | 486 | 493 | 1,000 | 493 |
| 2025-03-24 | 490 | 490 | 481 | 485 | 1,600 | 485 |
| 2025-03-21 | 482 | 493 | 482 | 485 | 3,300 | 485 |
| 2025-03-19 | 482 | 495 | 480 | 480 | 5,500 | 480 |
| 2025-03-18 | 495 | 495 | 485 | 490 | 2,400 | 490 |
| 2025-03-17 | 495 | 496 | 490 | 491 | 1,700 | 491 |
| 2025-03-14 | 495 | 495 | 488 | 490 | 5,200 | 490 |
| 2025-03-13 | 485 | 497 | 485 | 487 | 5,300 | 487 |
| 2025-03-12 | 481 | 485 | 481 | 485 | 1,300 | 485 |
| 2025-03-11 | 486 | 487 | 479 | 479 | 2,700 | 479 |
| 2025-03-10 | 483 | 486 | 483 | 486 | 1,400 | 486 |
| 2025-03-07 | 476 | 483 | 476 | 483 | 300 | 483 |
| 2025-03-06 | 484 | 484 | 475 | 484 | 1,600 | 484 |
| 2025-03-05 | 481 | 483 | 475 | 475 | 1,300 | 475 |
| 2025-03-04 | 481 | 481 | 475 | 475 | 4,400 | 475 |
| 2025-03-03 | 481 | 481 | 480 | 480 | 3,400 | 480 |
| 2025-02-28 | 494 | 494 | 478 | 480 | 4,000 | 480 |
| 2025-02-27 | 483 | 491 | 482 | 489 | 2,300 | 489 |
| 2025-02-26 | 488 | 497 | 485 | 485 | 3,600 | 485 |
| 2025-02-25 | 488 | 490 | 487 | 488 | 1,700 | 488 |
| 2025-02-21 | 480 | 493 | 480 | 492 | 4,300 | 492 |
| 2025-02-20 | 480 | 486 | 479 | 480 | 3,000 | 480 |
| 2025-02-19 | 480 | 481 | 479 | 479 | 4,300 | 479 |
| 2025-02-18 | 483 | 489 | 482 | 487 | 600 | 487 |
| 2025-02-17 | 488 | 493 | 482 | 483 | 2,800 | 483 |
| 2025-02-14 | 485 | 492 | 483 | 483 | 4,200 | 483 |
| 2025-02-13 | 486 | 486 | 480 | 484 | 2,000 | 484 |
| 2025-02-12 | 479 | 490 | 479 | 485 | 4,300 | 485 |
| 2025-02-10 | 485 | 493 | 480 | 480 | 7,200 | 480 |
| 2025-02-07 | 474 | 485 | 473 | 485 | 5,500 | 485 |
| 2025-02-06 | 480 | 488 | 467 | 472 | 37,400 | 472 |
| 2025-02-05 | 479 | 480 | 479 | 480 | 300 | 480 |
| 2025-02-04 | 485 | 485 | 476 | 477 | 2,300 | 477 |
| 2025-02-03 | 475 | 482 | 474 | 480 | 3,800 | 480 |
| 2025-01-31 | 471 | 480 | 471 | 480 | 2,400 | 480 |
| 2025-01-30 | 467 | 471 | 467 | 471 | 3,400 | 471 |
| 2025-01-29 | 469 | 469 | 467 | 467 | 1,800 | 467 |
| 2025-01-28 | 466 | 468 | 466 | 468 | 800 | 468 |
| 2025-01-27 | 466 | 467 | 465 | 466 | 1,600 | 466 |
| 2025-01-24 | - | - | - | 464 | - | 464 |
| 2025-01-23 | 464 | 464 | 464 | 464 | 800 | 464 |
| 2025-01-22 | 465 | 466 | 464 | 464 | 1,200 | 464 |
| 2025-01-21 | 466 | 466 | 464 | 464 | 1,100 | 464 |
| 2025-01-20 | 464 | 468 | 464 | 466 | 2,700 | 466 |
| 2025-01-17 | 465 | 465 | 463 | 463 | 2,300 | 463 |
| 2025-01-16 | 467 | 467 | 465 | 465 | 1,100 | 465 |
| 2025-01-15 | 465 | 471 | 464 | 471 | 6,100 | 471 |
| 2025-01-14 | 463 | 464 | 463 | 463 | 2,000 | 463 |
| 2025-01-10 | 462 | 463 | 461 | 463 | 900 | 463 |
| 2025-01-09 | 461 | 462 | 460 | 462 | 2,200 | 462 |
| 2025-01-08 | 462 | 465 | 461 | 463 | 800 | 463 |
| 2025-01-07 | 463 | 466 | 462 | 463 | 800 | 463 |
| 2025-01-06 | 460 | 466 | 460 | 461 | 2,400 | 461 |
分割・併合履歴 ： [1985-11-27]1株→1.1株