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 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 420 | 420 | 419 | 419 | 8,000 | 419 |
| 2007-12-21 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2007-12-20 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-12-19 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2007-12-18 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2007-12-14 | 403 | 413 | 403 | 413 | 10,000 | 413 |
| 2007-12-13 | 403 | 403 | 403 | 403 | 4,000 | 403 |
| 2007-12-12 | 403 | 403 | 403 | 403 | 9,000 | 403 |
| 2007-12-11 | 395 | 395 | 392 | 392 | 2,000 | 392 |
| 2007-12-10 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2007-12-07 | 391 | 392 | 391 | 392 | 2,000 | 392 |
| 2007-12-06 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2007-12-05 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2007-11-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-11-20 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2007-11-19 | 386 | 386 | 381 | 381 | 4,000 | 381 |
| 2007-11-16 | 392 | 392 | 389 | 389 | 12,000 | 389 |
| 2007-11-15 | 394 | 394 | 394 | 394 | 5,000 | 394 |
| 2007-11-14 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2007-11-09 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2007-11-07 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2007-11-06 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2007-11-05 | 434 | 434 | 434 | 434 | 11,000 | 434 |
| 2007-11-01 | 437 | 437 | 437 | 437 | 5,000 | 437 |
| 2007-10-30 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2007-10-29 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2007-10-26 | 422 | 432 | 422 | 432 | 7,000 | 432 |
| 2007-10-24 | 447 | 447 | 443 | 443 | 9,000 | 443 |
| 2007-10-23 | 449 | 449 | 420 | 449 | 10,000 | 449 |
| 2007-10-22 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2007-10-18 | 467 | 468 | 467 | 468 | 2,000 | 468 |
| 2007-10-17 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2007-10-16 | 477 | 477 | 477 | 477 | 5,000 | 477 |
| 2007-10-15 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2007-10-12 | 470 | 471 | 470 | 471 | 5,000 | 471 |
| 2007-10-11 | 465 | 485 | 465 | 485 | 4,000 | 485 |
| 2007-10-10 | 471 | 474 | 471 | 474 | 7,000 | 474 |
| 2007-10-09 | 477 | 480 | 477 | 480 | 2,000 | 480 |
| 2007-10-04 | 470 | 482 | 467 | 482 | 6,000 | 482 |
| 2007-10-03 | 478 | 478 | 470 | 470 | 4,000 | 470 |
| 2007-10-02 | 480 | 483 | 480 | 483 | 5,000 | 483 |
| 2007-10-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-09-20 | 487 | 487 | 486 | 486 | 4,000 | 486 |
| 2007-09-18 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2007-09-14 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2007-08-31 | 501 | 501 | 500 | 500 | 20,000 | 500 |
| 2007-08-30 | 500 | 500 | 500 | 500 | 23,000 | 500 |
| 2007-08-29 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2007-08-28 | 480 | 500 | 480 | 500 | 31,000 | 500 |
| 2007-08-27 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2007-08-22 | 499 | 499 | 499 | 499 | 6,000 | 499 |
| 2007-08-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-08-17 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2007-08-15 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2007-08-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-08-09 | 522 | 522 | 522 | 522 | 6,000 | 522 |
| 2007-08-07 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 2007-08-06 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2007-08-02 | 529 | 529 | 510 | 529 | 12,000 | 529 |
| 2007-08-01 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2007-07-26 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2007-07-24 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2007-07-20 | 528 | 528 | 510 | 528 | 3,000 | 528 |
| 2007-07-19 | 528 | 528 | 528 | 528 | 4,000 | 528 |
| 2007-07-18 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 2007-07-17 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2007-07-13 | 528 | 529 | 528 | 529 | 8,000 | 529 |
| 2007-07-12 | 528 | 528 | 528 | 528 | 3,000 | 528 |
| 2007-07-10 | 529 | 529 | 528 | 528 | 6,000 | 528 |
| 2007-07-05 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2007-07-04 | 520 | 533 | 520 | 533 | 14,000 | 533 |
| 2007-06-29 | 519 | 519 | 519 | 519 | 11,000 | 519 |
| 2007-06-27 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2007-06-26 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2007-06-22 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2007-06-20 | 518 | 520 | 518 | 520 | 3,000 | 520 |
| 2007-06-18 | 526 | 526 | 517 | 517 | 4,000 | 517 |
| 2007-06-15 | 526 | 526 | 526 | 526 | 7,000 | 526 |
| 2007-06-14 | 526 | 526 | 516 | 516 | 3,000 | 516 |
| 2007-06-13 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2007-06-12 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2007-06-11 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2007-06-08 | 527 | 528 | 527 | 528 | 3,000 | 528 |
| 2007-06-07 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2007-06-06 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2007-06-05 | 516 | 527 | 516 | 527 | 4,000 | 527 |
| 2007-06-04 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2007-06-01 | 527 | 529 | 527 | 529 | 9,000 | 529 |
| 2007-05-30 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-05-25 | 490 | 529 | 490 | 529 | 6,000 | 529 |
| 2007-05-24 | 529 | 529 | 529 | 529 | 6,000 | 529 |
| 2007-05-21 | 522 | 530 | 522 | 530 | 4,000 | 530 |
| 2007-05-18 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 2007-05-17 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 2007-05-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-05-15 | 521 | 525 | 521 | 525 | 11,000 | 525 |
| 2007-05-14 | 508 | 521 | 501 | 521 | 6,000 | 521 |
| 2007-05-11 | 511 | 528 | 511 | 528 | 3,000 | 528 |
| 2007-05-10 | 529 | 529 | 521 | 521 | 11,000 | 521 |
| 2007-05-09 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2007-05-07 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2007-05-02 | 549 | 549 | 549 | 549 | 5,000 | 549 |
| 2007-04-27 | 554 | 554 | 554 | 554 | 4,000 | 554 |
| 2007-04-25 | 589 | 589 | 520 | 554 | 8,000 | 554 |
| 2007-04-24 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2007-04-20 | 597 | 597 | 597 | 597 | 8,000 | 597 |
| 2007-04-16 | 520 | 600 | 520 | 598 | 5,000 | 598 |
| 2007-04-13 | 552 | 560 | 552 | 560 | 4,000 | 560 |
| 2007-04-11 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 2007-04-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-04-09 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2007-04-06 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2007-04-05 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2007-04-03 | 546 | 546 | 546 | 546 | 3,000 | 546 |
| 2007-03-29 | 546 | 546 | 546 | 546 | 16,000 | 546 |
| 2007-03-27 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 2007-03-20 | 546 | 559 | 546 | 559 | 4,000 | 559 |
| 2007-03-15 | 530 | 545 | 530 | 545 | 4,000 | 545 |
| 2007-03-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-03-08 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2007-03-06 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2007-03-05 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2007-03-02 | 530 | 530 | 523 | 530 | 5,000 | 530 |
| 2007-03-01 | 526 | 530 | 526 | 527 | 13,000 | 527 |
| 2007-02-28 | 550 | 550 | 500 | 522 | 21,000 | 522 |
| 2007-02-27 | 565 | 565 | 563 | 563 | 7,000 | 563 |
| 2007-02-26 | 560 | 561 | 560 | 561 | 4,000 | 561 |
| 2007-02-23 | 550 | 555 | 550 | 555 | 6,000 | 555 |
| 2007-02-22 | 544 | 550 | 544 | 550 | 2,000 | 550 |
| 2007-02-20 | 545 | 545 | 544 | 544 | 3,000 | 544 |
| 2007-02-19 | 554 | 554 | 544 | 544 | 2,000 | 544 |
| 2007-02-16 | 540 | 556 | 535 | 535 | 7,000 | 535 |
| 2007-02-15 | 523 | 523 | 521 | 521 | 2,000 | 521 |
| 2007-02-14 | 520 | 521 | 520 | 521 | 4,000 | 521 |
| 2007-02-13 | 486 | 520 | 486 | 520 | 4,000 | 520 |
| 2007-02-09 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 2007-02-08 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2007-02-07 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2007-02-05 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2007-02-02 | 520 | 521 | 520 | 521 | 13,000 | 521 |
| 2007-01-31 | 521 | 521 | 520 | 520 | 6,000 | 520 |
| 2007-01-29 | 513 | 520 | 513 | 520 | 5,000 | 520 |
| 2007-01-26 | 517 | 520 | 514 | 514 | 6,000 | 514 |
| 2007-01-24 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2007-01-23 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-01-22 | 521 | 521 | 511 | 511 | 2,000 | 511 |
| 2007-01-19 | 521 | 521 | 515 | 521 | 18,000 | 521 |
| 2007-01-16 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2007-01-15 | 515 | 520 | 515 | 520 | 3,000 | 520 |
| 2007-01-12 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2007-01-11 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2007-01-05 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-01-04 | 535 | 535 | 535 | 535 | 2,000 | 535 |
分割・併合履歴 ： [1985-11-27]1株→1.1株