5607 中央可鍛工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 361 | 361 | 360 | 360 | 14,000 | 360 |
| 2004-12-24 | 380 | 380 | 340 | 360 | 14,000 | 360 |
| 2004-12-22 | 345 | 380 | 345 | 380 | 5,000 | 380 |
| 2004-12-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-12-20 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2004-12-17 | 391 | 402 | 391 | 402 | 30,000 | 402 |
| 2004-12-16 | 380 | 391 | 380 | 391 | 2,000 | 391 |
| 2004-12-15 | 365 | 368 | 365 | 368 | 2,000 | 368 |
| 2004-12-14 | 342 | 355 | 342 | 355 | 8,000 | 355 |
| 2004-12-13 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2004-12-10 | 324 | 333 | 324 | 333 | 5,000 | 333 |
| 2004-12-09 | 310 | 320 | 310 | 320 | 5,000 | 320 |
| 2004-12-08 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-12-07 | 310 | 313 | 310 | 310 | 7,000 | 310 |
| 2004-12-06 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2004-12-03 | 313 | 314 | 313 | 313 | 14,000 | 313 |
| 2004-12-02 | 313 | 313 | 313 | 313 | 4,000 | 313 |
| 2004-11-29 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2004-11-24 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2004-11-22 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2004-11-19 | 349 | 349 | 349 | 349 | 7,000 | 349 |
| 2004-11-18 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2004-11-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2004-11-15 | 357 | 357 | 356 | 356 | 9,000 | 356 |
| 2004-11-12 | 366 | 366 | 356 | 356 | 13,000 | 356 |
| 2004-11-11 | 363 | 364 | 363 | 364 | 4,000 | 364 |
| 2004-11-10 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2004-11-05 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2004-10-29 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2004-10-22 | 386 | 386 | 385 | 385 | 4,000 | 385 |
| 2004-10-21 | 393 | 393 | 386 | 386 | 2,000 | 386 |
| 2004-10-20 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 2004-10-15 | 396 | 396 | 396 | 396 | 7,000 | 396 |
| 2004-10-08 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2004-10-07 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2004-10-05 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2004-10-01 | 398 | 398 | 398 | 398 | 14,000 | 398 |
| 2004-09-24 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2004-09-22 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2004-09-21 | 400 | 403 | 400 | 403 | 3,000 | 403 |
| 2004-09-17 | 402 | 402 | 400 | 400 | 2,000 | 400 |
| 2004-09-15 | 395 | 406 | 395 | 406 | 7,000 | 406 |
| 2004-09-14 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2004-09-13 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2004-09-10 | 386 | 390 | 386 | 390 | 4,000 | 390 |
| 2004-09-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-09-03 | 384 | 384 | 384 | 384 | 5,000 | 384 |
| 2004-09-01 | 384 | 384 | 384 | 384 | 5,000 | 384 |
| 2004-08-26 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2004-08-25 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2004-08-20 | 385 | 385 | 365 | 365 | 5,000 | 365 |
| 2004-08-17 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2004-08-13 | 384 | 385 | 384 | 385 | 8,000 | 385 |
| 2004-07-30 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2004-07-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-07-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-07-23 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2004-07-22 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2004-07-21 | 390 | 399 | 390 | 399 | 3,000 | 399 |
| 2004-07-16 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2004-07-15 | 385 | 390 | 385 | 390 | 5,000 | 390 |
| 2004-07-13 | 375 | 385 | 375 | 385 | 2,000 | 385 |
| 2004-07-09 | 380 | 385 | 380 | 385 | 9,000 | 385 |
| 2004-07-07 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2004-07-06 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2004-07-05 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2004-07-02 | 388 | 388 | 388 | 388 | 21,000 | 388 |
| 2004-07-01 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2004-06-30 | 388 | 388 | 388 | 388 | 11,000 | 388 |
| 2004-06-25 | 385 | 388 | 385 | 388 | 9,000 | 388 |
| 2004-06-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-06-21 | 388 | 388 | 385 | 385 | 2,000 | 385 |
| 2004-06-18 | 384 | 384 | 383 | 383 | 12,000 | 383 |
| 2004-06-17 | 382 | 383 | 382 | 383 | 4,000 | 383 |
| 2004-06-16 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2004-06-15 | 361 | 361 | 361 | 361 | 7,000 | 361 |
| 2004-06-10 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2004-06-09 | 350 | 351 | 340 | 351 | 5,000 | 351 |
| 2004-06-04 | 364 | 364 | 351 | 351 | 8,000 | 351 |
| 2004-06-03 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2004-05-27 | 368 | 368 | 368 | 368 | 9,000 | 368 |
| 2004-05-26 | 368 | 368 | 368 | 368 | 4,000 | 368 |
| 2004-05-21 | 369 | 369 | 369 | 369 | 7,000 | 369 |
| 2004-05-20 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2004-05-18 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2004-05-17 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2004-05-14 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2004-05-13 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2004-05-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-05-11 | 340 | 360 | 340 | 360 | 3,000 | 360 |
| 2004-05-10 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-05-07 | 371 | 371 | 365 | 371 | 5,000 | 371 |
| 2004-05-06 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2004-04-30 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2004-04-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-04-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-04-23 | 370 | 370 | 365 | 365 | 5,000 | 365 |
| 2004-04-22 | 366 | 370 | 366 | 370 | 4,000 | 370 |
| 2004-04-21 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-04-20 | 370 | 370 | 351 | 365 | 7,000 | 365 |
| 2004-04-16 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2004-04-15 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2004-04-09 | 376 | 376 | 375 | 375 | 2,000 | 375 |
| 2004-04-07 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2004-04-06 | 384 | 385 | 384 | 385 | 3,000 | 385 |
| 2004-04-02 | 363 | 363 | 363 | 363 | 14,000 | 363 |
| 2004-03-31 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2004-03-30 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2004-03-29 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2004-03-26 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2004-03-25 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2004-03-24 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2004-03-22 | 370 | 389 | 370 | 389 | 3,000 | 389 |
| 2004-03-19 | 370 | 379 | 370 | 370 | 6,000 | 370 |
| 2004-03-18 | 370 | 375 | 370 | 375 | 6,000 | 375 |
| 2004-03-17 | 360 | 369 | 360 | 360 | 7,000 | 360 |
| 2004-03-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-03-15 | 350 | 355 | 350 | 350 | 6,000 | 350 |
| 2004-03-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-03-11 | 345 | 350 | 345 | 350 | 4,000 | 350 |
| 2004-03-10 | 340 | 350 | 340 | 350 | 6,000 | 350 |
| 2004-03-09 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2004-03-08 | 350 | 350 | 340 | 350 | 3,000 | 350 |
| 2004-03-05 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2004-03-03 | 316 | 318 | 316 | 318 | 16,000 | 318 |
| 2004-03-02 | 316 | 316 | 315 | 315 | 12,000 | 315 |
| 2004-03-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-02-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-02-25 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2004-02-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-02-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-02-20 | 307 | 316 | 307 | 316 | 4,000 | 316 |
| 2004-02-19 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2004-02-18 | 306 | 306 | 306 | 306 | 6,000 | 306 |
| 2004-02-17 | 306 | 306 | 306 | 306 | 11,000 | 306 |
| 2004-02-16 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-02-13 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2004-02-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-02-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-02-02 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2004-01-30 | 298 | 299 | 298 | 299 | 5,000 | 299 |
| 2004-01-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-01-27 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2004-01-23 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2004-01-22 | 290 | 290 | 288 | 290 | 10,000 | 290 |
| 2004-01-20 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2004-01-16 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2004-01-15 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2004-01-09 | 289 | 289 | 288 | 288 | 6,000 | 288 |
| 2004-01-07 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2004-01-06 | 288 | 288 | 288 | 288 | 1,000 | 288 |
分割・併合履歴 ： [1985-11-27]1株→1.1株