5607 中央可鍛工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 254 | 254 | 254 | 254 | 5,000 | 254 |
| 2001-12-21 | 256 | 265 | 256 | 256 | 13,000 | 256 |
| 2001-12-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2001-12-19 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2001-12-18 | 232 | 232 | 232 | 232 | 9,000 | 232 |
| 2001-12-17 | 257 | 257 | 230 | 230 | 17,000 | 230 |
| 2001-12-14 | 258 | 258 | 258 | 258 | 7,000 | 258 |
| 2001-12-13 | 235 | 235 | 230 | 230 | 8,000 | 230 |
| 2001-12-07 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2001-12-06 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-12-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-12-04 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-12-03 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-11-29 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2001-11-28 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-11-27 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2001-11-22 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2001-11-21 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2001-11-20 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2001-11-16 | 246 | 246 | 246 | 246 | 7,000 | 246 |
| 2001-11-15 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2001-11-14 | 231 | 246 | 231 | 246 | 3,000 | 246 |
| 2001-11-07 | 255 | 265 | 255 | 265 | 4,000 | 265 |
| 2001-11-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-10-31 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-10-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-10-22 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2001-10-19 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2001-10-16 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2001-10-15 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2001-10-12 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2001-10-05 | 256 | 256 | 256 | 256 | 10,000 | 256 |
| 2001-10-04 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-09-21 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-09-14 | 264 | 264 | 250 | 250 | 5,000 | 250 |
| 2001-09-04 | 265 | 265 | 265 | 265 | 40,000 | 265 |
| 2001-09-03 | 250 | 280 | 250 | 280 | 2,000 | 280 |
| 2001-08-27 | 269 | 269 | 260 | 260 | 6,000 | 260 |
| 2001-08-20 | 271 | 271 | 270 | 270 | 5,000 | 270 |
| 2001-08-17 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 2001-08-02 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2001-07-31 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2001-07-30 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2001-07-25 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2001-07-23 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2001-07-18 | 260 | 269 | 260 | 269 | 11,000 | 269 |
| 2001-07-13 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-07-10 | 269 | 270 | 269 | 270 | 6,000 | 270 |
| 2001-07-05 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2001-07-04 | 264 | 272 | 264 | 272 | 19,000 | 272 |
| 2001-06-29 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2001-06-27 | 264 | 264 | 264 | 264 | 7,000 | 264 |
| 2001-06-26 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2001-06-25 | 261 | 261 | 261 | 261 | 7,000 | 261 |
| 2001-06-21 | 278 | 278 | 278 | 278 | 10,000 | 278 |
| 2001-06-20 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-06-15 | 273 | 282 | 273 | 282 | 11,000 | 282 |
| 2001-06-11 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2001-06-07 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2001-06-06 | 264 | 274 | 264 | 274 | 4,000 | 274 |
| 2001-06-05 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2001-06-04 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2001-06-01 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2001-05-29 | 282 | 283 | 282 | 283 | 4,000 | 283 |
| 2001-05-28 | 283 | 283 | 283 | 283 | 5,000 | 283 |
| 2001-05-25 | 283 | 283 | 283 | 283 | 5,000 | 283 |
| 2001-05-24 | 280 | 284 | 280 | 284 | 10,000 | 284 |
| 2001-05-21 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2001-05-18 | 285 | 286 | 285 | 286 | 2,000 | 286 |
| 2001-05-17 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-05-16 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2001-05-15 | 265 | 289 | 265 | 289 | 13,000 | 289 |
| 2001-05-14 | 266 | 266 | 265 | 265 | 16,000 | 265 |
| 2001-05-11 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2001-05-10 | 274 | 274 | 262 | 262 | 33,000 | 262 |
| 2001-05-08 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2001-05-07 | 296 | 300 | 296 | 300 | 2,000 | 300 |
| 2001-05-02 | 295 | 296 | 295 | 296 | 3,000 | 296 |
| 2001-05-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-04-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-04-20 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-04-18 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2001-04-16 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 2001-04-13 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2001-04-09 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2001-04-06 | 290 | 294 | 290 | 294 | 11,000 | 294 |
| 2001-04-05 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2001-04-04 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2001-03-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-03-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-03-19 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2001-03-15 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2001-03-12 | 271 | 271 | 271 | 271 | 13,000 | 271 |
| 2001-03-09 | 271 | 271 | 271 | 271 | 32,000 | 271 |
| 2001-03-08 | 284 | 284 | 270 | 270 | 2,000 | 270 |
| 2001-03-07 | 284 | 285 | 284 | 285 | 12,000 | 285 |
| 2001-03-06 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 2001-02-27 | 255 | 290 | 255 | 287 | 41,000 | 287 |
| 2001-02-26 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2001-02-23 | 303 | 304 | 303 | 304 | 12,000 | 304 |
| 2001-02-20 | 293 | 300 | 293 | 300 | 5,000 | 300 |
| 2001-02-19 | 293 | 293 | 290 | 293 | 8,000 | 293 |
| 2001-02-15 | 293 | 293 | 293 | 293 | 6,000 | 293 |
| 2001-02-14 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2001-02-08 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2001-02-05 | 290 | 293 | 290 | 293 | 5,000 | 293 |
| 2001-01-31 | 260 | 290 | 260 | 290 | 3,000 | 290 |
| 2001-01-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-01-22 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-01-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-01-17 | 295 | 295 | 255 | 255 | 5,000 | 255 |
| 2001-01-10 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2001-01-05 | 298 | 298 | 298 | 298 | 6,000 | 298 |
| 2001-01-04 | 300 | 300 | 300 | 300 | 3,000 | 300 |
分割・併合履歴 ： [1985-11-27]1株→1.1株