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 |
---|---|---|---|---|---|---|
2022-06-27 | 399 | 400 | 398 | 400 | 1,900 | 400 |
2022-06-24 | 400 | 400 | 396 | 399 | 700 | 399 |
2022-06-23 | 399 | 399 | 398 | 399 | 800 | 399 |
2022-06-22 | 398 | 398 | 397 | 397 | 2,300 | 397 |
2022-06-21 | 396 | 398 | 391 | 395 | 5,700 | 395 |
2022-06-20 | 398 | 398 | 391 | 394 | 7,200 | 394 |
2022-06-17 | 399 | 399 | 393 | 397 | 5,700 | 397 |
2022-06-16 | 399 | 400 | 397 | 399 | 3,300 | 399 |
2022-06-15 | 399 | 401 | 399 | 399 | 4,700 | 399 |
2022-06-14 | 396 | 400 | 395 | 398 | 3,900 | 398 |
2022-06-13 | 402 | 402 | 397 | 398 | 5,700 | 398 |
2022-06-10 | 401 | 402 | 399 | 402 | 1,100 | 402 |
2022-06-09 | 399 | 402 | 399 | 401 | 3,000 | 401 |
2022-06-08 | 400 | 405 | 397 | 398 | 6,200 | 398 |
2022-06-07 | 401 | 402 | 395 | 401 | 9,700 | 401 |
2022-06-06 | 397 | 401 | 397 | 398 | 1,400 | 398 |
2022-06-03 | 400 | 402 | 396 | 400 | 4,400 | 400 |
2022-06-02 | 398 | 400 | 396 | 400 | 2,200 | 400 |
2022-06-01 | 400 | 401 | 396 | 400 | 5,500 | 400 |
2022-05-31 | 399 | 400 | 399 | 400 | 2,600 | 400 |
2022-05-30 | 401 | 403 | 395 | 400 | 9,600 | 400 |
2022-05-27 | 399 | 400 | 397 | 400 | 2,600 | 400 |
2022-05-26 | 400 | 402 | 399 | 399 | 1,700 | 399 |
2022-05-25 | 394 | 400 | 394 | 400 | 1,500 | 400 |
2022-05-24 | 395 | 398 | 390 | 394 | 8,600 | 394 |
2022-05-23 | 401 | 404 | 395 | 399 | 4,700 | 399 |
2022-05-20 | 401 | 403 | 401 | 403 | 2,300 | 403 |
2022-05-19 | 401 | 401 | 400 | 401 | 1,300 | 401 |
2022-05-18 | 401 | 403 | 401 | 403 | 600 | 403 |
2022-05-17 | 403 | 405 | 401 | 405 | 1,500 | 405 |
2022-05-16 | 402 | 403 | 400 | 403 | 2,500 | 403 |
2022-05-13 | 401 | 405 | 401 | 405 | 3,200 | 405 |
2022-05-12 | 402 | 407 | 400 | 401 | 1,500 | 401 |
2022-05-11 | 403 | 408 | 403 | 405 | 1,600 | 405 |
2022-05-10 | 404 | 405 | 400 | 403 | 6,300 | 403 |
2022-05-09 | 402 | 405 | 402 | 405 | 1,300 | 405 |
2022-05-06 | 400 | 404 | 400 | 400 | 3,100 | 400 |
2022-05-02 | 401 | 403 | 396 | 403 | 4,100 | 403 |
2022-04-28 | 405 | 405 | 398 | 403 | 5,700 | 403 |
2022-04-27 | 403 | 404 | 403 | 403 | 1,000 | 403 |
2022-04-26 | 404 | 406 | 404 | 404 | 1,700 | 404 |
2022-04-25 | 404 | 404 | 402 | 404 | 400 | 404 |
2022-04-22 | 402 | 405 | 402 | 403 | 5,000 | 403 |
2022-04-21 | 405 | 408 | 404 | 405 | 3,400 | 405 |
2022-04-20 | 407 | 411 | 407 | 407 | 3,700 | 407 |
2022-04-19 | 405 | 408 | 404 | 406 | 4,800 | 406 |
2022-04-18 | 408 | 411 | 406 | 410 | 2,500 | 410 |
2022-04-15 | 410 | 414 | 408 | 413 | 3,800 | 413 |
2022-04-14 | 408 | 408 | 408 | 408 | 300 | 408 |
2022-04-13 | 410 | 410 | 406 | 410 | 2,100 | 410 |
2022-04-12 | 410 | 410 | 408 | 409 | 500 | 409 |
2022-04-11 | 411 | 412 | 407 | 409 | 1,800 | 409 |
2022-04-08 | 410 | 412 | 410 | 411 | 700 | 411 |
2022-04-07 | 409 | 409 | 406 | 406 | 1,100 | 406 |
2022-04-06 | 413 | 413 | 409 | 410 | 3,400 | 410 |
2022-04-05 | 409 | 411 | 409 | 411 | 1,600 | 411 |
2022-04-04 | - | - | - | 409 | - | 409 |
2022-04-01 | 412 | 412 | 409 | 409 | 200 | 409 |
2022-03-31 | 410 | 414 | 404 | 412 | 3,100 | 412 |
2022-03-30 | 409 | 417 | 402 | 410 | 2,400 | 410 |
2022-03-29 | 412 | 413 | 409 | 411 | 2,900 | 411 |
2022-03-28 | 408 | 410 | 407 | 410 | 2,200 | 410 |
2022-03-25 | 406 | 408 | 405 | 408 | 4,100 | 408 |
2022-03-24 | 406 | 407 | 405 | 406 | 700 | 406 |
2022-03-23 | 404 | 407 | 403 | 406 | 3,100 | 406 |
2022-03-22 | 406 | 406 | 404 | 404 | 3,700 | 404 |
2022-03-18 | 403 | 405 | 403 | 404 | 2,800 | 404 |
2022-03-17 | 404 | 404 | 403 | 403 | 2,600 | 403 |
2022-03-16 | 403 | 403 | 403 | 403 | 200 | 403 |
2022-03-15 | 403 | 403 | 403 | 403 | 3,000 | 403 |
2022-03-14 | 403 | 406 | 403 | 403 | 2,200 | 403 |
2022-03-11 | 403 | 406 | 402 | 406 | 1,500 | 406 |
2022-03-10 | 400 | 405 | 400 | 405 | 2,000 | 405 |
2022-03-09 | 396 | 403 | 395 | 403 | 600 | 403 |
2022-03-08 | 399 | 403 | 393 | 396 | 3,800 | 396 |
2022-03-07 | 410 | 410 | 396 | 400 | 10,800 | 400 |
2022-03-04 | 410 | 414 | 409 | 410 | 6,500 | 410 |
2022-03-03 | 413 | 414 | 410 | 410 | 3,400 | 410 |
2022-03-02 | 412 | 412 | 411 | 411 | 1,300 | 411 |
2022-03-01 | 415 | 415 | 412 | 412 | 1,500 | 412 |
2022-02-28 | 411 | 416 | 411 | 413 | 2,000 | 413 |
2022-02-25 | 411 | 413 | 411 | 413 | 1,900 | 413 |
2022-02-24 | 410 | 414 | 410 | 411 | 3,900 | 411 |
2022-02-22 | 414 | 417 | 411 | 415 | 3,700 | 415 |
2022-02-21 | 418 | 418 | 410 | 414 | 6,300 | 414 |
2022-02-18 | 415 | 416 | 413 | 416 | 1,000 | 416 |
2022-02-17 | 415 | 417 | 415 | 417 | 600 | 417 |
2022-02-16 | 416 | 417 | 414 | 414 | 3,400 | 414 |
2022-02-15 | 417 | 417 | 414 | 416 | 4,000 | 416 |
2022-02-14 | 412 | 415 | 411 | 415 | 300 | 415 |
2022-02-10 | 417 | 418 | 410 | 411 | 4,800 | 411 |
2022-02-09 | 415 | 418 | 410 | 418 | 5,900 | 418 |
2022-02-08 | 416 | 419 | 415 | 416 | 5,700 | 416 |
2022-02-07 | 424 | 425 | 408 | 411 | 13,000 | 411 |
2022-02-04 | 424 | 428 | 423 | 425 | 700 | 425 |
2022-02-03 | 423 | 428 | 423 | 427 | 6,000 | 427 |
2022-02-02 | 423 | 425 | 423 | 425 | 1,000 | 425 |
2022-02-01 | 423 | 423 | 420 | 420 | 1,100 | 420 |
2022-01-31 | 419 | 422 | 417 | 420 | 3,500 | 420 |
2022-01-28 | 419 | 421 | 419 | 421 | 700 | 421 |
2022-01-27 | 422 | 422 | 416 | 420 | 3,100 | 420 |
2022-01-26 | 423 | 427 | 423 | 424 | 1,400 | 424 |
2022-01-25 | 422 | 425 | 421 | 424 | 900 | 424 |
2022-01-24 | 423 | 423 | 420 | 421 | 1,200 | 421 |
2022-01-21 | 417 | 430 | 417 | 425 | 5,800 | 425 |
2022-01-20 | 424 | 425 | 421 | 424 | 2,500 | 424 |
2022-01-19 | 428 | 428 | 418 | 423 | 4,200 | 423 |
2022-01-18 | 433 | 434 | 424 | 430 | 12,600 | 430 |
2022-01-17 | 429 | 434 | 427 | 433 | 1,800 | 433 |
2022-01-14 | 420 | 431 | 420 | 431 | 6,100 | 431 |
2022-01-13 | 425 | 434 | 425 | 425 | 1,800 | 425 |
2022-01-12 | 423 | 432 | 423 | 425 | 3,200 | 425 |
2022-01-11 | 426 | 426 | 421 | 421 | 2,600 | 421 |
2022-01-07 | 426 | 429 | 426 | 426 | 1,400 | 426 |
2022-01-06 | 430 | 430 | 429 | 430 | 600 | 430 |
2022-01-05 | 429 | 430 | 429 | 430 | 1,200 | 430 |
2022-01-04 | 429 | 429 | 425 | 427 | 1,800 | 427 |
分割・併合履歴 : [1985-11-27]1株→1.1株