5607 中央可鍛工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-204094114084083,400408
2023-03-174064104064101,800410
2023-03-164084084054082,700408
2023-03-154074144074092,900409
2023-03-144084084044063,300406
2023-03-134064074064071,200407
2023-03-104084144084103,000410
2023-03-0940441040441017,000410
2023-03-084124124094095,000409
2023-03-074064144034116,300411
2023-03-064124124104101,900410
2023-03-034104124094122,100412
2023-03-024114134104112,300411
2023-03-014114134114111,800411
2023-02-284124124094101,100410
2023-02-274084114084113,000411
2023-02-244064084064082,100408
2023-02-224064084044063,100406
2023-02-214044074044071,700407
2023-02-204064064044052,600405
2023-02-174054084044041,500404
2023-02-164064064034052,300405
2023-02-154024064024054,700405
2023-02-144024044024036,700403
2023-02-134064074034042,700404
2023-02-104064064054061,200406
2023-02-094064064034053,400405
2023-02-08406406404406700406
2023-02-074034074034073,500407
2023-02-064054054034031,600403
2023-02-034034064034061,100406
2023-02-024044064034031,400403
2023-02-014044044034041,000404
2023-01-31402404402404800404
2023-01-304024044024021,700402
2023-01-274044044024022,100402
2023-01-264034044024041,500404
2023-01-254044044024021,600402
2023-01-244034034014032,100403
2023-01-234034034024031,300403
2023-01-204024034014032,400403
2023-01-194044044014011,400401
2023-01-184014044014041,700404
2023-01-17401403401403800403
2023-01-16403404402402600402
2023-01-134044044014014,200401
2023-01-124014024014022,000402
2023-01-114014014004011,000401
2023-01-104024024004023,400402
2023-01-06402402400402900402
2023-01-054034034004002,000400
2023-01-04401403401401900401

分割・併合履歴 : [1985-11-27]1株→1.1株