5607 中央可鍛工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-264204204194198,000419
2007-12-214204204204207,000420
2007-12-204204204204202,000420
2007-12-194084084084081,000408
2007-12-184084084084081,000408
2007-12-1440341340341310,000413
2007-12-134034034034034,000403
2007-12-124034034034039,000403
2007-12-113953953923922,000392
2007-12-103953953953952,000395
2007-12-073913923913922,000392
2007-12-063913913913913,000391
2007-12-053913913913913,000391
2007-11-213903903903901,000390
2007-11-203923923923921,000392
2007-11-193863863813814,000381
2007-11-1639239238938912,000389
2007-11-153943943943945,000394
2007-11-143943943943943,000394
2007-11-094194194194193,000419
2007-11-074294294294291,000429
2007-11-064194194194191,000419
2007-11-0543443443443411,000434
2007-11-014374374374375,000437
2007-10-304384384384381,000438
2007-10-294424424424421,000442
2007-10-264224324224327,000432
2007-10-244474474434439,000443
2007-10-2344944942044910,000449
2007-10-224504504504504,000450
2007-10-184674684674682,000468
2007-10-174734734734732,000473
2007-10-164774774774775,000477
2007-10-154854854854852,000485
2007-10-124704714704715,000471
2007-10-114654854654854,000485
2007-10-104714744714747,000474
2007-10-094774804774802,000480
2007-10-044704824674826,000482
2007-10-034784784704704,000470
2007-10-024804834804835,000483
2007-10-015005005005001,000500
2007-09-204874874864864,000486
2007-09-184864864864861,000486
2007-09-144904904904903,000490
2007-08-3150150150050020,000500
2007-08-3050050050050023,000500
2007-08-295005005005008,000500
2007-08-2848050048050031,000500
2007-08-274854854854853,000485
2007-08-224994994994996,000499
2007-08-205105105105101,000510
2007-08-175175175175171,000517
2007-08-155205205205202,000520
2007-08-135205205205201,000520
2007-08-095225225225226,000522
2007-08-075255255255256,000525
2007-08-065255255255252,000525
2007-08-0252952951052912,000529
2007-08-015295295295291,000529
2007-07-265265265265262,000526
2007-07-245285285285281,000528
2007-07-205285285105283,000528
2007-07-195285285285284,000528
2007-07-185295295295293,000529
2007-07-175355355355352,000535
2007-07-135285295285298,000529
2007-07-125285285285283,000528
2007-07-105295295285286,000528
2007-07-055295295295291,000529
2007-07-0452053352053314,000533
2007-06-2951951951951911,000519
2007-06-275195195195191,000519
2007-06-265195195195191,000519
2007-06-225205205205207,000520
2007-06-205185205185203,000520
2007-06-185265265175174,000517
2007-06-155265265265267,000526
2007-06-145265265165163,000516
2007-06-135205205205202,000520
2007-06-125175175175172,000517
2007-06-115275275275271,000527
2007-06-085275285275283,000528
2007-06-075235235235232,000523
2007-06-065255255255252,000525
2007-06-055165275165274,000527
2007-06-045285285285281,000528
2007-06-015275295275299,000529
2007-05-305255255255251,000525
2007-05-254905294905296,000529
2007-05-245295295295296,000529
2007-05-215225305225304,000530
2007-05-185215215205204,000520
2007-05-175205205205208,000520
2007-05-165205205205201,000520
2007-05-1552152552152511,000525
2007-05-145085215015216,000521
2007-05-115115285115283,000528
2007-05-1052952952152111,000521
2007-05-095205205205202,000520
2007-05-075305305305304,000530
2007-05-025495495495495,000549
2007-04-275545545545544,000554
2007-04-255895895205548,000554
2007-04-245895895895892,000589
2007-04-205975975975978,000597
2007-04-165206005205985,000598
2007-04-135525605525604,000560
2007-04-115515515515513,000551
2007-04-105505505505501,000550
2007-04-095455455455453,000545
2007-04-065455455455452,000545
2007-04-055455455455452,000545
2007-04-035465465465463,000546
2007-03-2954654654654616,000546
2007-03-275465465465462,000546
2007-03-205465595465594,000559
2007-03-155305455305454,000545
2007-03-145305305305301,000530
2007-03-085305305305303,000530
2007-03-065215215215211,000521
2007-03-055305305305303,000530
2007-03-025305305235305,000530
2007-03-0152653052652713,000527
2007-02-2855055050052221,000522
2007-02-275655655635637,000563
2007-02-265605615605614,000561
2007-02-235505555505556,000555
2007-02-225445505445502,000550
2007-02-205455455445443,000544
2007-02-195545545445442,000544
2007-02-165405565355357,000535
2007-02-155235235215212,000521
2007-02-145205215205214,000521
2007-02-134865204865204,000520
2007-02-095215215215214,000521
2007-02-085215215215211,000521
2007-02-075215215215212,000521
2007-02-055215215215212,000521
2007-02-0252052152052113,000521
2007-01-315215215205206,000520
2007-01-295135205135205,000520
2007-01-265175205145146,000514
2007-01-245155155155152,000515
2007-01-235155155155151,000515
2007-01-225215215115112,000511
2007-01-1952152151552118,000521
2007-01-165215215215211,000521
2007-01-155155205155203,000520
2007-01-125155155155153,000515
2007-01-115155155155152,000515
2007-01-055355355355351,000535
2007-01-045355355355352,000535

分割・併合履歴 : [1985-11-27]1株→1.1株