5607 中央可鍛工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2008-12-19 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-12-18 | 301 | 305 | 300 | 305 | 8,000 | 305 |
| 2008-12-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-12-16 | 293 | 309 | 293 | 309 | 6,000 | 309 |
| 2008-12-15 | 328 | 328 | 328 | 328 | 17,000 | 328 |
| 2008-12-12 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2008-12-11 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2008-12-10 | 328 | 328 | 328 | 328 | 11,000 | 328 |
| 2008-12-09 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2008-12-08 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2008-12-05 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2008-12-04 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2008-12-03 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2008-12-01 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2008-11-28 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2008-11-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-11-26 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2008-11-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-11-20 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 2008-11-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-11-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-11-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-11-14 | 348 | 348 | 340 | 340 | 5,000 | 340 |
| 2008-11-13 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2008-11-11 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 2008-11-10 | 330 | 350 | 330 | 350 | 5,000 | 350 |
| 2008-11-05 | 336 | 355 | 336 | 355 | 8,000 | 355 |
| 2008-11-04 | 321 | 346 | 321 | 336 | 3,000 | 336 |
| 2008-10-31 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2008-10-30 | 276 | 320 | 276 | 320 | 8,000 | 320 |
| 2008-10-29 | 250 | 251 | 250 | 251 | 5,000 | 251 |
| 2008-10-24 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 2008-10-20 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2008-10-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-10-16 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-10-15 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2008-10-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-10-10 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 2008-10-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-10-02 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2008-09-29 | 341 | 346 | 341 | 346 | 2,000 | 346 |
| 2008-09-22 | 354 | 354 | 354 | 354 | 4,000 | 354 |
| 2008-09-12 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 2008-09-11 | 360 | 360 | 359 | 359 | 5,000 | 359 |
| 2008-08-20 | 382 | 382 | 382 | 382 | 6,000 | 382 |
| 2008-08-15 | 388 | 388 | 383 | 383 | 4,000 | 383 |
| 2008-08-13 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2008-08-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-07-29 | 394 | 394 | 388 | 393 | 8,000 | 393 |
| 2008-07-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-07-24 | 369 | 375 | 369 | 375 | 4,000 | 375 |
| 2008-07-23 | 349 | 355 | 348 | 355 | 8,000 | 355 |
| 2008-07-22 | 321 | 350 | 321 | 350 | 6,000 | 350 |
| 2008-07-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-07-16 | 392 | 392 | 390 | 390 | 4,000 | 390 |
| 2008-07-15 | 396 | 396 | 396 | 396 | 5,000 | 396 |
| 2008-07-04 | 396 | 396 | 396 | 396 | 16,000 | 396 |
| 2008-06-26 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2008-06-25 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2008-06-24 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2008-06-20 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2008-06-19 | 399 | 399 | 398 | 398 | 3,000 | 398 |
| 2008-06-17 | 399 | 399 | 398 | 398 | 4,000 | 398 |
| 2008-06-13 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2008-06-11 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-06-02 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2008-05-20 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2008-05-16 | 413 | 413 | 413 | 413 | 8,000 | 413 |
| 2008-05-15 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2008-05-02 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2008-05-01 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-04-30 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2008-04-28 | 400 | 401 | 400 | 400 | 6,000 | 400 |
| 2008-04-25 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2008-04-24 | 418 | 418 | 400 | 400 | 7,000 | 400 |
| 2008-04-23 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2008-04-22 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2008-04-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-04-17 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2008-04-16 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2008-04-15 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2008-04-14 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2008-04-11 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-04-10 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-04-09 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-04-08 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-04-07 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-04-04 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2008-04-03 | 400 | 400 | 399 | 400 | 7,000 | 400 |
| 2008-04-02 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 2008-04-01 | 400 | 400 | 399 | 400 | 8,000 | 400 |
| 2008-03-31 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2008-03-25 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-03-24 | 420 | 420 | 400 | 400 | 3,000 | 400 |
| 2008-03-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-03-14 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2008-03-13 | 389 | 390 | 385 | 385 | 5,000 | 385 |
| 2008-03-12 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2008-03-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-03-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-03-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-02-27 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2008-02-22 | 425 | 425 | 400 | 400 | 6,000 | 400 |
| 2008-02-21 | 413 | 425 | 413 | 425 | 4,000 | 425 |
| 2008-02-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-02-19 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2008-02-18 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2008-02-15 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2008-02-13 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-02-07 | 397 | 397 | 395 | 395 | 7,000 | 395 |
| 2008-02-01 | 397 | 397 | 397 | 397 | 4,000 | 397 |
| 2008-01-25 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2008-01-24 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2008-01-23 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-01-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-01-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-01-16 | 390 | 390 | 380 | 380 | 8,000 | 380 |
| 2008-01-15 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2008-01-11 | 414 | 414 | 408 | 408 | 7,000 | 408 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
