5607 中央可鍛工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 286 | 286 | 286 | 286 | 11,000 | 286 |
| 2003-12-26 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2003-12-25 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2003-12-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-12-19 | 278 | 278 | 278 | 278 | 10,000 | 278 |
| 2003-12-18 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2003-12-17 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2003-12-15 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2003-12-12 | 270 | 270 | 270 | 270 | 17,000 | 270 |
| 2003-12-05 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-12-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-12-03 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-11-26 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2003-11-21 | 267 | 267 | 267 | 267 | 7,000 | 267 |
| 2003-11-20 | 274 | 274 | 265 | 265 | 4,000 | 265 |
| 2003-11-19 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2003-11-14 | 284 | 284 | 283 | 283 | 4,000 | 283 |
| 2003-11-12 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2003-11-07 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2003-10-31 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2003-10-29 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2003-10-24 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2003-10-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-10-21 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2003-10-20 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2003-10-17 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2003-10-15 | 272 | 280 | 272 | 280 | 3,000 | 280 |
| 2003-10-10 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-10-03 | 270 | 270 | 270 | 270 | 13,000 | 270 |
| 2003-10-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-09-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-09-22 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2003-09-19 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2003-09-12 | 285 | 293 | 285 | 293 | 4,000 | 293 |
| 2003-09-04 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2003-09-03 | 287 | 287 | 287 | 287 | 5,000 | 287 |
| 2003-09-02 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2003-08-25 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2003-08-22 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2003-08-20 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2003-08-18 | 278 | 286 | 278 | 286 | 5,000 | 286 |
| 2003-08-14 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-08-13 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2003-08-08 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2003-08-05 | 271 | 271 | 262 | 262 | 2,000 | 262 |
| 2003-07-31 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2003-07-30 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2003-07-28 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-07-25 | 256 | 257 | 256 | 257 | 2,000 | 257 |
| 2003-07-22 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2003-07-18 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2003-07-16 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2003-07-15 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 2003-07-11 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2003-07-10 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2003-07-09 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2003-07-04 | 278 | 278 | 278 | 278 | 12,000 | 278 |
| 2003-07-03 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2003-07-02 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2003-07-01 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-06-30 | 263 | 263 | 263 | 263 | 11,000 | 263 |
| 2003-06-27 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2003-06-25 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2003-06-24 | 255 | 255 | 254 | 254 | 4,000 | 254 |
| 2003-06-20 | 248 | 248 | 248 | 248 | 10,000 | 248 |
| 2003-06-19 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2003-06-18 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-06-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-06-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-06-13 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-06-09 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-06-06 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 2003-06-05 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2003-06-03 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-05-26 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-05-22 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2003-05-21 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-05-20 | 254 | 261 | 254 | 261 | 4,000 | 261 |
| 2003-05-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-05-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-05-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-05-12 | 230 | 245 | 230 | 245 | 3,000 | 245 |
| 2003-05-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-05-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-05-06 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-04-24 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-04-23 | 260 | 260 | 255 | 255 | 4,000 | 255 |
| 2003-04-22 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-04-21 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2003-04-18 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2003-04-17 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-04-15 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2003-04-11 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-04-04 | 227 | 227 | 227 | 227 | 10,000 | 227 |
| 2003-04-02 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-03-24 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-03-20 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2003-03-14 | 244 | 244 | 244 | 244 | 9,000 | 244 |
| 2003-03-12 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-03-03 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 2003-02-27 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-02-24 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2003-02-21 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2003-02-20 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2003-02-18 | 226 | 232 | 226 | 232 | 2,000 | 232 |
| 2003-01-31 | 212 | 212 | 211 | 211 | 4,000 | 211 |
| 2003-01-30 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2003-01-28 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-01-23 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2003-01-10 | 202 | 202 | 202 | 202 | 3,000 | 202 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
