5607 中央可鍛工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-184914974904941,000494
2024-04-174894984874871,700487
2024-04-165005004894892,600489
2024-04-154984994954956,400495
2024-04-124994994964981,100498
2024-04-114974994924963,300496
2024-04-105005015005001,900500
2024-04-095005014985003,800500
2024-04-084955004955003,800500
2024-04-05494494492494800494
2024-04-044914954914913,600491
2024-04-034944944834933,400493
2024-04-024954964854964,700496
2024-04-014964984904944,200494
2024-03-295005034864945,600494
2024-03-284955034955003,500500
2024-03-2750051250051013,900510
2024-03-265055054905057,700505
2024-03-254985064985067,000506
2024-03-224955004914996,100499
2024-03-2149050049049811,200498
2024-03-194834874824875,500487
2024-03-184784834784838,100483
2024-03-154754784754775,700477
2024-03-144744754704745,900474
2024-03-134684744674743,300474
2024-03-124664724634656,000465
2024-03-114694744684691,500469
2024-03-084744764724743,400474
2024-03-074734754694735,400473
2024-03-064724754714742,700474
2024-03-054714744714741,300474
2024-03-044744744714721,900472
2024-03-014714724704722,300472
2024-02-294734744684681,400468
2024-02-284714744704732,400473
2024-02-274714744714711,700471
2024-02-264724724684714,300471
2024-02-224674724664694,100469
2024-02-214664674654672,500467
2024-02-204674684644685,200468
2024-02-1946446646046610,900466
2024-02-1646246846146812,400468
2024-02-154794794664708,000470
2024-02-144804804744791,700479
2024-02-134814894764806,600480
2024-02-094734834724778,400477
2024-02-0848448547348115,500481
2024-02-0747548447447911,900479
2024-02-064754754734751,900475
2024-02-054764764754753,000475
2024-02-024764764704742,300474
2024-02-0147047647047610,300476
2024-01-314704724694691,400469
2024-01-304724734704705,100470
2024-01-294724744704746,300474
2024-01-264724724684727,200472
2024-01-254704704684702,500470
2024-01-244704714674691,600469
2024-01-234694724694699,000469
2024-01-224654694654687,800468
2024-01-194614654604647,600464
2024-01-184604614594592,500459
2024-01-174584604584584,000458
2024-01-1645345745345710,100457
2024-01-154564614564606,700460
2024-01-124564604544563,600456
2024-01-114534594534565,700456
2024-01-104474534474536,600453
2024-01-094584584534533,200453
2024-01-054564584564561,800456
2024-01-044534564524553,600455

分割・併合履歴 : [1985-11-27]1株→1.1株