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 |
---|---|---|---|---|---|---|
2023-03-20 | 409 | 411 | 408 | 408 | 3,400 | 408 |
2023-03-17 | 406 | 410 | 406 | 410 | 1,800 | 410 |
2023-03-16 | 408 | 408 | 405 | 408 | 2,700 | 408 |
2023-03-15 | 407 | 414 | 407 | 409 | 2,900 | 409 |
2023-03-14 | 408 | 408 | 404 | 406 | 3,300 | 406 |
2023-03-13 | 406 | 407 | 406 | 407 | 1,200 | 407 |
2023-03-10 | 408 | 414 | 408 | 410 | 3,000 | 410 |
2023-03-09 | 404 | 410 | 404 | 410 | 17,000 | 410 |
2023-03-08 | 412 | 412 | 409 | 409 | 5,000 | 409 |
2023-03-07 | 406 | 414 | 403 | 411 | 6,300 | 411 |
2023-03-06 | 412 | 412 | 410 | 410 | 1,900 | 410 |
2023-03-03 | 410 | 412 | 409 | 412 | 2,100 | 412 |
2023-03-02 | 411 | 413 | 410 | 411 | 2,300 | 411 |
2023-03-01 | 411 | 413 | 411 | 411 | 1,800 | 411 |
2023-02-28 | 412 | 412 | 409 | 410 | 1,100 | 410 |
2023-02-27 | 408 | 411 | 408 | 411 | 3,000 | 411 |
2023-02-24 | 406 | 408 | 406 | 408 | 2,100 | 408 |
2023-02-22 | 406 | 408 | 404 | 406 | 3,100 | 406 |
2023-02-21 | 404 | 407 | 404 | 407 | 1,700 | 407 |
2023-02-20 | 406 | 406 | 404 | 405 | 2,600 | 405 |
2023-02-17 | 405 | 408 | 404 | 404 | 1,500 | 404 |
2023-02-16 | 406 | 406 | 403 | 405 | 2,300 | 405 |
2023-02-15 | 402 | 406 | 402 | 405 | 4,700 | 405 |
2023-02-14 | 402 | 404 | 402 | 403 | 6,700 | 403 |
2023-02-13 | 406 | 407 | 403 | 404 | 2,700 | 404 |
2023-02-10 | 406 | 406 | 405 | 406 | 1,200 | 406 |
2023-02-09 | 406 | 406 | 403 | 405 | 3,400 | 405 |
2023-02-08 | 406 | 406 | 404 | 406 | 700 | 406 |
2023-02-07 | 403 | 407 | 403 | 407 | 3,500 | 407 |
2023-02-06 | 405 | 405 | 403 | 403 | 1,600 | 403 |
2023-02-03 | 403 | 406 | 403 | 406 | 1,100 | 406 |
2023-02-02 | 404 | 406 | 403 | 403 | 1,400 | 403 |
2023-02-01 | 404 | 404 | 403 | 404 | 1,000 | 404 |
2023-01-31 | 402 | 404 | 402 | 404 | 800 | 404 |
2023-01-30 | 402 | 404 | 402 | 402 | 1,700 | 402 |
2023-01-27 | 404 | 404 | 402 | 402 | 2,100 | 402 |
2023-01-26 | 403 | 404 | 402 | 404 | 1,500 | 404 |
2023-01-25 | 404 | 404 | 402 | 402 | 1,600 | 402 |
2023-01-24 | 403 | 403 | 401 | 403 | 2,100 | 403 |
2023-01-23 | 403 | 403 | 402 | 403 | 1,300 | 403 |
2023-01-20 | 402 | 403 | 401 | 403 | 2,400 | 403 |
2023-01-19 | 404 | 404 | 401 | 401 | 1,400 | 401 |
2023-01-18 | 401 | 404 | 401 | 404 | 1,700 | 404 |
2023-01-17 | 401 | 403 | 401 | 403 | 800 | 403 |
2023-01-16 | 403 | 404 | 402 | 402 | 600 | 402 |
2023-01-13 | 404 | 404 | 401 | 401 | 4,200 | 401 |
2023-01-12 | 401 | 402 | 401 | 402 | 2,000 | 402 |
2023-01-11 | 401 | 401 | 400 | 401 | 1,000 | 401 |
2023-01-10 | 402 | 402 | 400 | 402 | 3,400 | 402 |
2023-01-06 | 402 | 402 | 400 | 402 | 900 | 402 |
2023-01-05 | 403 | 403 | 400 | 400 | 2,000 | 400 |
2023-01-04 | 401 | 403 | 401 | 401 | 900 | 401 |
分割・併合履歴 : [1985-11-27]1株→1.1株