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
2001-12-272542542542545,000254
2001-12-2125626525625613,000256
2001-12-202562562562561,000256
2001-12-192322322322321,000232
2001-12-182322322322329,000232
2001-12-1725725723023017,000230
2001-12-142582582582587,000258
2001-12-132352352302308,000230
2001-12-072352352352353,000235
2001-12-062352352352351,000235
2001-12-052352352352351,000235
2001-12-042352352352352,000235
2001-12-032352352352351,000235
2001-11-292392392392391,000239
2001-11-282402402402402,000240
2001-11-272402402402405,000240
2001-11-222452452452456,000245
2001-11-212462462462463,000246
2001-11-202462462462462,000246
2001-11-162462462462467,000246
2001-11-152462462462462,000246
2001-11-142312462312463,000246
2001-11-072552652552654,000265
2001-11-022552552552551,000255
2001-10-312552552552552,000255
2001-10-262702702702701,000270
2001-10-222632632632633,000263
2001-10-192632632632631,000263
2001-10-162632632632632,000263
2001-10-152632632632631,000263
2001-10-122632632632631,000263
2001-10-0525625625625610,000256
2001-10-042552552552551,000255
2001-09-212602602602602,000260
2001-09-142642642502505,000250
2001-09-0426526526526540,000265
2001-09-032502802502802,000280
2001-08-272692692602606,000260
2001-08-202712712702705,000270
2001-08-172712712712714,000271
2001-08-022712712712711,000271
2001-07-312712712712713,000271
2001-07-302672672672671,000267
2001-07-252682682682683,000268
2001-07-232692692692693,000269
2001-07-1826026926026911,000269
2001-07-132702702702704,000270
2001-07-102692702692706,000270
2001-07-052702702702708,000270
2001-07-0426427226427219,000272
2001-06-292642642642643,000264
2001-06-272642642642647,000264
2001-06-262652652652653,000265
2001-06-252612612612617,000261
2001-06-2127827827827810,000278
2001-06-202802802802802,000280
2001-06-1527328227328211,000282
2001-06-112732732732731,000273
2001-06-072732732732733,000273
2001-06-062642742642744,000274
2001-06-052642642642643,000264
2001-06-042642642642643,000264
2001-06-012632632632632,000263
2001-05-292822832822834,000283
2001-05-282832832832835,000283
2001-05-252832832832835,000283
2001-05-2428028428028410,000284
2001-05-212862862862863,000286
2001-05-182852862852862,000286
2001-05-172852852852851,000285
2001-05-162882882882883,000288
2001-05-1526528926528913,000289
2001-05-1426626626526516,000265
2001-05-112632632632632,000263
2001-05-1027427426226233,000262
2001-05-082622622622621,000262
2001-05-072963002963002,000300
2001-05-022952962952963,000296
2001-05-012952952952951,000295
2001-04-232952952952951,000295
2001-04-202952952952952,000295
2001-04-182952952952953,000295
2001-04-162912912912915,000291
2001-04-132993002993004,000300
2001-04-092952952952953,000295
2001-04-0629029429029411,000294
2001-04-052822822822822,000282
2001-04-042822822822821,000282
2001-03-222802802802801,000280
2001-03-212802802802801,000280
2001-03-192802802802806,000280
2001-03-152712712712711,000271
2001-03-1227127127127113,000271
2001-03-0927127127127132,000271
2001-03-082842842702702,000270
2001-03-0728428528428512,000285
2001-03-0628528528528510,000285
2001-02-2725529025528741,000287
2001-02-263003053003053,000305
2001-02-2330330430330412,000304
2001-02-202933002933005,000300
2001-02-192932932902938,000293
2001-02-152932932932936,000293
2001-02-142932932932933,000293
2001-02-082942942942941,000294
2001-02-052902932902935,000293
2001-01-312602902602903,000290
2001-01-302802802802801,000280
2001-01-222902902902902,000290
2001-01-182902902902901,000290
2001-01-172952952552555,000255
2001-01-102932932932933,000293
2001-01-052982982982986,000298
2001-01-043003003003003,000300

分割・併合履歴 : [1985-11-27]1株→1.1株