5607 中央可鍛工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 545 | 545 | 545 | 545 | 10,000 | 545 |
| 2006-12-28 | 531 | 545 | 531 | 545 | 2,000 | 545 |
| 2006-12-27 | 547 | 547 | 545 | 545 | 3,000 | 545 |
| 2006-12-26 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2006-12-25 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2006-12-22 | 525 | 525 | 525 | 525 | 7,000 | 525 |
| 2006-12-21 | 520 | 525 | 520 | 525 | 6,000 | 525 |
| 2006-12-20 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2006-12-19 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 2006-12-18 | 520 | 535 | 520 | 521 | 14,000 | 521 |
| 2006-12-15 | 486 | 518 | 486 | 518 | 8,000 | 518 |
| 2006-12-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-12-13 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2006-12-12 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2006-12-11 | 490 | 490 | 475 | 485 | 13,000 | 485 |
| 2006-12-08 | 480 | 490 | 480 | 490 | 3,000 | 490 |
| 2006-12-07 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2006-12-06 | 473 | 474 | 473 | 474 | 5,000 | 474 |
| 2006-12-05 | 475 | 475 | 472 | 472 | 3,000 | 472 |
| 2006-12-04 | 474 | 489 | 474 | 489 | 3,000 | 489 |
| 2006-12-01 | 489 | 489 | 489 | 489 | 8,000 | 489 |
| 2006-11-29 | 482 | 490 | 482 | 490 | 2,000 | 490 |
| 2006-11-24 | 495 | 495 | 482 | 482 | 7,000 | 482 |
| 2006-11-22 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2006-11-21 | 477 | 496 | 477 | 496 | 2,000 | 496 |
| 2006-11-20 | 497 | 498 | 467 | 498 | 6,000 | 498 |
| 2006-11-17 | 497 | 497 | 497 | 497 | 8,000 | 497 |
| 2006-11-16 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2006-11-15 | 495 | 498 | 495 | 498 | 6,000 | 498 |
| 2006-11-10 | 497 | 498 | 488 | 496 | 11,000 | 496 |
| 2006-11-08 | 497 | 497 | 496 | 497 | 7,000 | 497 |
| 2006-11-07 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2006-11-06 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2006-11-02 | 498 | 498 | 498 | 498 | 4,000 | 498 |
| 2006-10-31 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2006-10-27 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2006-10-26 | 507 | 507 | 500 | 500 | 4,000 | 500 |
| 2006-10-25 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2006-10-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2006-10-20 | 508 | 509 | 500 | 508 | 12,000 | 508 |
| 2006-10-13 | 507 | 507 | 507 | 507 | 7,000 | 507 |
| 2006-10-12 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2006-10-11 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2006-10-10 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2006-10-06 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2006-10-05 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2006-10-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-10-03 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 2006-09-29 | 514 | 514 | 514 | 514 | 16,000 | 514 |
| 2006-09-27 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2006-09-22 | 518 | 518 | 518 | 518 | 5,000 | 518 |
| 2006-09-20 | 519 | 519 | 518 | 518 | 5,000 | 518 |
| 2006-09-19 | 518 | 518 | 518 | 518 | 5,000 | 518 |
| 2006-09-15 | 518 | 518 | 500 | 518 | 5,000 | 518 |
| 2006-09-08 | 525 | 525 | 521 | 521 | 4,000 | 521 |
| 2006-09-07 | 515 | 526 | 512 | 526 | 7,000 | 526 |
| 2006-09-05 | 530 | 530 | 516 | 524 | 12,000 | 524 |
| 2006-09-01 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 2006-08-30 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2006-08-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-08-24 | 517 | 517 | 517 | 517 | 5,000 | 517 |
| 2006-08-22 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2006-08-21 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2006-08-15 | 526 | 527 | 526 | 526 | 7,000 | 526 |
| 2006-08-11 | 526 | 530 | 526 | 526 | 5,000 | 526 |
| 2006-08-10 | 531 | 531 | 526 | 526 | 3,000 | 526 |
| 2006-08-07 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2006-08-04 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2006-08-03 | 550 | 550 | 520 | 550 | 4,000 | 550 |
| 2006-07-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-07-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-07-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-07-24 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2006-07-21 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2006-07-20 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 2006-07-19 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2006-07-14 | 580 | 580 | 573 | 579 | 5,000 | 579 |
| 2006-07-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-07-07 | 595 | 599 | 595 | 599 | 17,000 | 599 |
| 2006-07-06 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2006-07-04 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2006-06-29 | 547 | 547 | 547 | 547 | 10,000 | 547 |
| 2006-06-28 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2006-06-26 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2006-06-22 | 629 | 629 | 629 | 629 | 7,000 | 629 |
| 2006-06-20 | 634 | 634 | 634 | 634 | 3,000 | 634 |
| 2006-06-16 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2006-06-15 | 645 | 645 | 640 | 644 | 8,000 | 644 |
| 2006-06-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-06-07 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2006-06-02 | 659 | 659 | 659 | 659 | 8,000 | 659 |
| 2006-05-26 | 658 | 659 | 658 | 659 | 17,000 | 659 |
| 2006-05-25 | 659 | 659 | 659 | 659 | 4,000 | 659 |
| 2006-05-23 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 2006-05-22 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2006-05-18 | 677 | 677 | 677 | 677 | 8,000 | 677 |
| 2006-05-15 | 694 | 694 | 693 | 693 | 4,000 | 693 |
| 2006-05-11 | 694 | 694 | 694 | 694 | 7,000 | 694 |
| 2006-05-10 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2006-05-02 | 699 | 699 | 699 | 699 | 4,000 | 699 |
| 2006-04-28 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 2006-04-26 | 703 | 703 | 703 | 703 | 3,000 | 703 |
| 2006-04-24 | 704 | 704 | 704 | 704 | 4,000 | 704 |
| 2006-04-21 | 708 | 708 | 708 | 708 | 4,000 | 708 |
| 2006-04-20 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 2006-04-14 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2006-04-11 | 690 | 718 | 690 | 718 | 5,000 | 718 |
| 2006-04-10 | 730 | 733 | 730 | 733 | 4,000 | 733 |
| 2006-04-07 | 725 | 730 | 706 | 730 | 17,000 | 730 |
| 2006-04-06 | 704 | 725 | 704 | 725 | 25,000 | 725 |
| 2006-04-05 | 705 | 705 | 686 | 704 | 6,000 | 704 |
| 2006-04-04 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2006-04-03 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2006-03-31 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2006-03-30 | 704 | 710 | 704 | 710 | 26,000 | 710 |
| 2006-03-27 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2006-03-20 | 715 | 715 | 715 | 715 | 4,000 | 715 |
| 2006-03-17 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2006-03-15 | 710 | 715 | 710 | 715 | 2,000 | 715 |
| 2006-03-13 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2006-03-10 | 705 | 710 | 705 | 710 | 3,000 | 710 |
| 2006-03-09 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2006-03-08 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2006-03-06 | 710 | 710 | 705 | 705 | 6,000 | 705 |
| 2006-03-02 | 711 | 711 | 711 | 711 | 5,000 | 711 |
| 2006-03-01 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-02-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-02-27 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2006-02-24 | 710 | 710 | 700 | 700 | 9,000 | 700 |
| 2006-02-23 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2006-02-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-02-21 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2006-02-20 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2006-02-16 | 710 | 720 | 700 | 720 | 6,000 | 720 |
| 2006-02-15 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2006-02-10 | 720 | 720 | 710 | 710 | 7,000 | 710 |
| 2006-02-09 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2006-02-08 | 709 | 710 | 700 | 700 | 6,000 | 700 |
| 2006-02-07 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2006-02-06 | 675 | 705 | 675 | 705 | 2,000 | 705 |
| 2006-02-03 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2006-02-01 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2006-01-30 | 670 | 690 | 670 | 690 | 9,000 | 690 |
| 2006-01-27 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2006-01-26 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 2006-01-24 | 640 | 650 | 640 | 650 | 5,000 | 650 |
| 2006-01-23 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2006-01-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-01-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-01-18 | 702 | 702 | 680 | 680 | 3,000 | 680 |
| 2006-01-16 | 710 | 710 | 702 | 702 | 3,000 | 702 |
| 2006-01-13 | 710 | 710 | 700 | 710 | 5,000 | 710 |
| 2006-01-10 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2006-01-06 | 720 | 720 | 701 | 701 | 2,000 | 701 |
| 2006-01-05 | 730 | 730 | 715 | 715 | 2,000 | 715 |
| 2006-01-04 | 720 | 730 | 720 | 730 | 3,000 | 730 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
