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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 491 | 493 | 476 | 485 | 5,100 | 485 |
| 2024-04-18 | 491 | 497 | 490 | 494 | 1,000 | 494 |
| 2024-04-17 | 489 | 498 | 487 | 487 | 1,700 | 487 |
| 2024-04-16 | 500 | 500 | 489 | 489 | 2,600 | 489 |
| 2024-04-15 | 498 | 499 | 495 | 495 | 6,400 | 495 |
| 2024-04-12 | 499 | 499 | 496 | 498 | 1,100 | 498 |
| 2024-04-11 | 497 | 499 | 492 | 496 | 3,300 | 496 |
| 2024-04-10 | 500 | 501 | 500 | 500 | 1,900 | 500 |
| 2024-04-09 | 500 | 501 | 498 | 500 | 3,800 | 500 |
| 2024-04-08 | 495 | 500 | 495 | 500 | 3,800 | 500 |
| 2024-04-05 | 494 | 494 | 492 | 494 | 800 | 494 |
| 2024-04-04 | 491 | 495 | 491 | 491 | 3,600 | 491 |
| 2024-04-03 | 494 | 494 | 483 | 493 | 3,400 | 493 |
| 2024-04-02 | 495 | 496 | 485 | 496 | 4,700 | 496 |
| 2024-04-01 | 496 | 498 | 490 | 494 | 4,200 | 494 |
| 2024-03-29 | 500 | 503 | 486 | 494 | 5,600 | 494 |
| 2024-03-28 | 495 | 503 | 495 | 500 | 3,500 | 500 |
| 2024-03-27 | 500 | 512 | 500 | 510 | 13,900 | 510 |
| 2024-03-26 | 505 | 505 | 490 | 505 | 7,700 | 505 |
| 2024-03-25 | 498 | 506 | 498 | 506 | 7,000 | 506 |
| 2024-03-22 | 495 | 500 | 491 | 499 | 6,100 | 499 |
| 2024-03-21 | 490 | 500 | 490 | 498 | 11,200 | 498 |
| 2024-03-19 | 483 | 487 | 482 | 487 | 5,500 | 487 |
| 2024-03-18 | 478 | 483 | 478 | 483 | 8,100 | 483 |
| 2024-03-15 | 475 | 478 | 475 | 477 | 5,700 | 477 |
| 2024-03-14 | 474 | 475 | 470 | 474 | 5,900 | 474 |
| 2024-03-13 | 468 | 474 | 467 | 474 | 3,300 | 474 |
| 2024-03-12 | 466 | 472 | 463 | 465 | 6,000 | 465 |
| 2024-03-11 | 469 | 474 | 468 | 469 | 1,500 | 469 |
| 2024-03-08 | 474 | 476 | 472 | 474 | 3,400 | 474 |
| 2024-03-07 | 473 | 475 | 469 | 473 | 5,400 | 473 |
| 2024-03-06 | 472 | 475 | 471 | 474 | 2,700 | 474 |
| 2024-03-05 | 471 | 474 | 471 | 474 | 1,300 | 474 |
| 2024-03-04 | 474 | 474 | 471 | 472 | 1,900 | 472 |
| 2024-03-01 | 471 | 472 | 470 | 472 | 2,300 | 472 |
| 2024-02-29 | 473 | 474 | 468 | 468 | 1,400 | 468 |
| 2024-02-28 | 471 | 474 | 470 | 473 | 2,400 | 473 |
| 2024-02-27 | 471 | 474 | 471 | 471 | 1,700 | 471 |
| 2024-02-26 | 472 | 472 | 468 | 471 | 4,300 | 471 |
| 2024-02-22 | 467 | 472 | 466 | 469 | 4,100 | 469 |
| 2024-02-21 | 466 | 467 | 465 | 467 | 2,500 | 467 |
| 2024-02-20 | 467 | 468 | 464 | 468 | 5,200 | 468 |
| 2024-02-19 | 464 | 466 | 460 | 466 | 10,900 | 466 |
| 2024-02-16 | 462 | 468 | 461 | 468 | 12,400 | 468 |
| 2024-02-15 | 479 | 479 | 466 | 470 | 8,000 | 470 |
| 2024-02-14 | 480 | 480 | 474 | 479 | 1,700 | 479 |
| 2024-02-13 | 481 | 489 | 476 | 480 | 6,600 | 480 |
| 2024-02-09 | 473 | 483 | 472 | 477 | 8,400 | 477 |
| 2024-02-08 | 484 | 485 | 473 | 481 | 15,500 | 481 |
| 2024-02-07 | 475 | 484 | 474 | 479 | 11,900 | 479 |
| 2024-02-06 | 475 | 475 | 473 | 475 | 1,900 | 475 |
| 2024-02-05 | 476 | 476 | 475 | 475 | 3,000 | 475 |
| 2024-02-02 | 476 | 476 | 470 | 474 | 2,300 | 474 |
| 2024-02-01 | 470 | 476 | 470 | 476 | 10,300 | 476 |
| 2024-01-31 | 470 | 472 | 469 | 469 | 1,400 | 469 |
| 2024-01-30 | 472 | 473 | 470 | 470 | 5,100 | 470 |
| 2024-01-29 | 472 | 474 | 470 | 474 | 6,300 | 474 |
| 2024-01-26 | 472 | 472 | 468 | 472 | 7,200 | 472 |
| 2024-01-25 | 470 | 470 | 468 | 470 | 2,500 | 470 |
| 2024-01-24 | 470 | 471 | 467 | 469 | 1,600 | 469 |
| 2024-01-23 | 469 | 472 | 469 | 469 | 9,000 | 469 |
| 2024-01-22 | 465 | 469 | 465 | 468 | 7,800 | 468 |
| 2024-01-19 | 461 | 465 | 460 | 464 | 7,600 | 464 |
| 2024-01-18 | 460 | 461 | 459 | 459 | 2,500 | 459 |
| 2024-01-17 | 458 | 460 | 458 | 458 | 4,000 | 458 |
| 2024-01-16 | 453 | 457 | 453 | 457 | 10,100 | 457 |
| 2024-01-15 | 456 | 461 | 456 | 460 | 6,700 | 460 |
| 2024-01-12 | 456 | 460 | 454 | 456 | 3,600 | 456 |
| 2024-01-11 | 453 | 459 | 453 | 456 | 5,700 | 456 |
| 2024-01-10 | 447 | 453 | 447 | 453 | 6,600 | 453 |
| 2024-01-09 | 458 | 458 | 453 | 453 | 3,200 | 453 |
| 2024-01-05 | 456 | 458 | 456 | 456 | 1,800 | 456 |
| 2024-01-04 | 453 | 456 | 452 | 455 | 3,600 | 455 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
