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