5607 中央可鍛工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 700 | 725 | 700 | 725 | 15,000 | 725 |
| 2005-12-28 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-12-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-12-22 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 2005-12-21 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-12-20 | 735 | 805 | 725 | 725 | 14,000 | 725 |
| 2005-12-19 | 645 | 735 | 640 | 735 | 10,000 | 735 |
| 2005-12-16 | 638 | 638 | 635 | 635 | 2,000 | 635 |
| 2005-12-15 | 620 | 638 | 620 | 638 | 11,000 | 638 |
| 2005-12-14 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 2005-12-12 | 620 | 620 | 620 | 620 | 32,000 | 620 |
| 2005-12-09 | 620 | 620 | 620 | 620 | 16,000 | 620 |
| 2005-12-08 | 610 | 620 | 610 | 620 | 7,000 | 620 |
| 2005-12-07 | 609 | 610 | 609 | 610 | 5,000 | 610 |
| 2005-12-06 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 2005-12-02 | 608 | 608 | 608 | 608 | 8,000 | 608 |
| 2005-11-29 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-11-28 | 589 | 610 | 589 | 610 | 3,000 | 610 |
| 2005-11-25 | 610 | 610 | 609 | 609 | 9,000 | 609 |
| 2005-11-24 | 607 | 610 | 605 | 610 | 3,000 | 610 |
| 2005-11-21 | 601 | 619 | 601 | 610 | 6,000 | 610 |
| 2005-11-18 | 616 | 616 | 600 | 600 | 11,000 | 600 |
| 2005-11-16 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2005-11-15 | 618 | 618 | 618 | 618 | 4,000 | 618 |
| 2005-11-11 | 600 | 600 | 590 | 590 | 11,000 | 590 |
| 2005-11-10 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2005-11-09 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-11-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-11-07 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2005-11-04 | 580 | 600 | 580 | 600 | 23,000 | 600 |
| 2005-11-02 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2005-10-31 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2005-10-28 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-10-27 | 570 | 570 | 570 | 570 | 22,000 | 570 |
| 2005-10-26 | 570 | 570 | 565 | 570 | 3,000 | 570 |
| 2005-10-25 | 570 | 570 | 570 | 570 | 9,000 | 570 |
| 2005-10-24 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2005-10-21 | 571 | 580 | 570 | 580 | 11,000 | 580 |
| 2005-10-20 | 541 | 560 | 541 | 560 | 3,000 | 560 |
| 2005-10-19 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2005-10-18 | 570 | 570 | 530 | 530 | 7,000 | 530 |
| 2005-10-17 | 550 | 569 | 550 | 569 | 4,000 | 569 |
| 2005-10-14 | 531 | 547 | 531 | 547 | 4,000 | 547 |
| 2005-10-13 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-10-11 | 540 | 545 | 535 | 535 | 5,000 | 535 |
| 2005-10-07 | 529 | 530 | 529 | 530 | 3,000 | 530 |
| 2005-10-05 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-09-30 | 550 | 550 | 530 | 530 | 19,000 | 530 |
| 2005-09-28 | 540 | 550 | 540 | 550 | 7,000 | 550 |
| 2005-09-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-09-21 | 487 | 497 | 487 | 492 | 5,000 | 492 |
| 2005-09-20 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 2005-09-16 | 492 | 497 | 492 | 497 | 4,000 | 497 |
| 2005-09-15 | 475 | 492 | 475 | 477 | 10,000 | 477 |
| 2005-09-05 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2005-09-02 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 2005-09-01 | 465 | 470 | 465 | 470 | 4,000 | 470 |
| 2005-08-31 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-08-26 | 467 | 467 | 465 | 465 | 6,000 | 465 |
| 2005-08-25 | 466 | 466 | 465 | 465 | 5,000 | 465 |
| 2005-08-23 | 464 | 465 | 464 | 465 | 6,000 | 465 |
| 2005-08-22 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-08-17 | 459 | 465 | 459 | 465 | 9,000 | 465 |
| 2005-08-16 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2005-08-15 | 440 | 453 | 440 | 453 | 37,000 | 453 |
| 2005-08-12 | 439 | 440 | 439 | 440 | 3,000 | 440 |
| 2005-08-11 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-08-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-08-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-08-08 | 420 | 447 | 420 | 447 | 2,000 | 447 |
| 2005-08-02 | 434 | 435 | 420 | 420 | 15,000 | 420 |
| 2005-08-01 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2005-07-29 | 411 | 433 | 411 | 430 | 8,000 | 430 |
| 2005-07-28 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2005-07-26 | 405 | 413 | 400 | 413 | 22,000 | 413 |
| 2005-07-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-07-20 | 395 | 412 | 395 | 412 | 4,000 | 412 |
| 2005-07-15 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2005-07-13 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2005-07-07 | 391 | 395 | 391 | 395 | 2,000 | 395 |
| 2005-07-06 | 380 | 391 | 380 | 391 | 24,000 | 391 |
| 2005-07-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-07-01 | 380 | 380 | 370 | 370 | 3,000 | 370 |
| 2005-06-30 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 2005-06-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-06-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-06-24 | 383 | 383 | 383 | 383 | 7,000 | 383 |
| 2005-06-21 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2005-06-20 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2005-06-17 | 395 | 395 | 395 | 395 | 14,000 | 395 |
| 2005-06-16 | 392 | 395 | 392 | 395 | 4,000 | 395 |
| 2005-06-13 | 367 | 369 | 367 | 369 | 3,000 | 369 |
| 2005-06-10 | 354 | 369 | 354 | 369 | 2,000 | 369 |
| 2005-06-08 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2005-06-07 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2005-06-03 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 2005-06-02 | 372 | 372 | 371 | 371 | 7,000 | 371 |
| 2005-06-01 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2005-05-27 | 375 | 377 | 375 | 377 | 8,000 | 377 |
| 2005-05-25 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2005-05-24 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2005-05-20 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2005-05-19 | 373 | 373 | 373 | 373 | 7,000 | 373 |
| 2005-05-18 | 378 | 378 | 363 | 363 | 2,000 | 363 |
| 2005-05-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-05-16 | 379 | 379 | 378 | 378 | 2,000 | 378 |
| 2005-05-13 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2005-05-12 | 381 | 381 | 380 | 380 | 10,000 | 380 |
| 2005-05-11 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2005-05-10 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2005-05-02 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2005-04-28 | 375 | 376 | 375 | 376 | 4,000 | 376 |
| 2005-04-26 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2005-04-25 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2005-04-22 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2005-04-21 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2005-04-20 | 366 | 376 | 366 | 376 | 3,000 | 376 |
| 2005-04-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-04-15 | 388 | 388 | 365 | 365 | 11,000 | 365 |
| 2005-04-14 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2005-04-08 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2005-04-07 | 367 | 387 | 367 | 387 | 2,000 | 387 |
| 2005-04-05 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2005-04-04 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2005-04-01 | 373 | 373 | 373 | 373 | 14,000 | 373 |
| 2005-03-31 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2005-03-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-03-25 | 395 | 400 | 395 | 400 | 7,000 | 400 |
| 2005-03-24 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2005-03-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-03-22 | 391 | 409 | 391 | 409 | 10,000 | 409 |
| 2005-03-15 | 391 | 391 | 391 | 391 | 7,000 | 391 |
| 2005-03-11 | 380 | 380 | 375 | 375 | 5,000 | 375 |
| 2005-03-09 | 386 | 386 | 385 | 385 | 4,000 | 385 |
| 2005-03-07 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2005-03-04 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2005-03-03 | 371 | 371 | 371 | 371 | 5,000 | 371 |
| 2005-03-02 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2005-03-01 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 2005-02-28 | 368 | 368 | 351 | 365 | 8,000 | 365 |
| 2005-02-25 | 346 | 359 | 345 | 350 | 9,000 | 350 |
| 2005-02-24 | 335 | 346 | 335 | 345 | 103,000 | 345 |
| 2005-02-22 | 410 | 413 | 410 | 413 | 7,000 | 413 |
| 2005-02-21 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2005-02-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-02-17 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2005-02-15 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2005-02-14 | 392 | 392 | 387 | 390 | 3,000 | 390 |
| 2005-02-10 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2005-02-09 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-02-08 | 393 | 394 | 393 | 394 | 2,000 | 394 |
| 2005-02-07 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2005-02-01 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2005-01-28 | 387 | 387 | 386 | 386 | 8,000 | 386 |
| 2005-01-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-01-26 | 380 | 385 | 380 | 385 | 5,000 | 385 |
| 2005-01-21 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2005-01-20 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-01-19 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2005-01-18 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2005-01-17 | 371 | 375 | 371 | 375 | 3,000 | 375 |
| 2005-01-14 | 371 | 372 | 371 | 372 | 14,000 | 372 |
| 2005-01-13 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2005-01-12 | 366 | 369 | 366 | 369 | 8,000 | 369 |
| 2005-01-07 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2005-01-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
分割・併合履歴 ： [1985-11-27]1株→1.1株