5607 中央可鍛工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 202 | 202 | 202 | 202 | 11,000 | 202 |
| 2002-12-27 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 2002-12-25 | 200 | 202 | 192 | 199 | 9,000 | 199 |
| 2002-12-24 | 209 | 209 | 209 | 209 | 42,000 | 209 |
| 2002-12-20 | 202 | 208 | 202 | 208 | 13,000 | 208 |
| 2002-12-19 | 228 | 228 | 200 | 201 | 8,000 | 201 |
| 2002-12-18 | 221 | 227 | 221 | 227 | 27,000 | 227 |
| 2002-12-17 | 213 | 220 | 213 | 220 | 8,000 | 220 |
| 2002-12-16 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2002-12-13 | 201 | 207 | 201 | 207 | 11,000 | 207 |
| 2002-12-12 | 200 | 201 | 200 | 201 | 7,000 | 201 |
| 2002-12-11 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-12-09 | 201 | 201 | 200 | 200 | 63,000 | 200 |
| 2002-12-06 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2002-12-03 | 200 | 201 | 200 | 201 | 10,000 | 201 |
| 2002-11-29 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-11-28 | 209 | 210 | 209 | 210 | 18,000 | 210 |
| 2002-11-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-11-22 | 219 | 219 | 219 | 219 | 6,000 | 219 |
| 2002-11-20 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2002-11-18 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-11-15 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-11-14 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2002-11-08 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2002-11-07 | 210 | 210 | 206 | 208 | 4,000 | 208 |
| 2002-11-06 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2002-10-24 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2002-10-22 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2002-10-21 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2002-10-17 | 217 | 222 | 217 | 222 | 5,000 | 222 |
| 2002-10-15 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 2002-10-11 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2002-10-09 | 228 | 228 | 228 | 228 | 33,000 | 228 |
| 2002-10-07 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2002-10-04 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2002-10-02 | 218 | 230 | 218 | 230 | 4,000 | 230 |
| 2002-09-24 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2002-09-20 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2002-09-17 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2002-09-13 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2002-09-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-09-11 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2002-09-10 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 2002-09-09 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-09-05 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2002-09-03 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2002-09-02 | 240 | 240 | 234 | 234 | 4,000 | 234 |
| 2002-08-28 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2002-08-27 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2002-08-20 | 256 | 264 | 256 | 264 | 6,000 | 264 |
| 2002-08-19 | 256 | 256 | 256 | 256 | 17,000 | 256 |
| 2002-08-15 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2002-07-31 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2002-07-30 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2002-07-22 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2002-07-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-07-16 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2002-07-15 | 251 | 251 | 251 | 251 | 110,000 | 251 |
| 2002-07-10 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2002-07-08 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-07-05 | 255 | 264 | 255 | 264 | 11,000 | 264 |
| 2002-07-04 | 255 | 255 | 255 | 255 | 13,000 | 255 |
| 2002-07-01 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2002-06-27 | 254 | 254 | 254 | 254 | 5,000 | 254 |
| 2002-06-24 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2002-06-21 | 239 | 247 | 239 | 247 | 11,000 | 247 |
| 2002-06-18 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2002-06-17 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2002-06-14 | 249 | 249 | 241 | 241 | 12,000 | 241 |
| 2002-06-07 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2002-06-06 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2002-06-03 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2002-05-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-24 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-05-23 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2002-05-22 | 250 | 251 | 250 | 251 | 8,000 | 251 |
| 2002-05-20 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-05-15 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 2002-05-13 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2002-05-07 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-05-02 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2002-04-24 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2002-04-22 | 249 | 270 | 249 | 270 | 4,000 | 270 |
| 2002-04-16 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2002-04-12 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-04-05 | 259 | 259 | 259 | 259 | 10,000 | 259 |
| 2002-03-26 | 238 | 276 | 238 | 276 | 2,000 | 276 |
| 2002-03-22 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2002-03-20 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2002-03-18 | 240 | 240 | 240 | 240 | 11,000 | 240 |
| 2002-03-15 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2002-03-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-03-13 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2002-03-12 | 240 | 240 | 240 | 240 | 11,000 | 240 |
| 2002-03-11 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2002-03-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-03-04 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2002-03-01 | 242 | 242 | 240 | 240 | 7,000 | 240 |
| 2002-02-28 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2002-02-27 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2002-02-20 | 245 | 255 | 245 | 255 | 10,000 | 255 |
| 2002-02-19 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-02-18 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2002-02-07 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2002-02-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-02-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-02-01 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-01-31 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2002-01-30 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2002-01-28 | 255 | 255 | 233 | 233 | 2,000 | 233 |
| 2002-01-21 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-01-18 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2002-01-17 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 2002-01-10 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2002-01-04 | 259 | 268 | 258 | 268 | 11,000 | 268 |
分割・併合履歴 ： [1985-11-27]1株→1.1株