5607 中央可鍛工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-12-28 | 370 | 400 | 370 | 400 | 3,000 | 400 |
| 2009-12-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-12-21 | 365 | 375 | 365 | 375 | 5,000 | 375 |
| 2009-12-17 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2009-12-16 | 380 | 395 | 380 | 380 | 5,000 | 380 |
| 2009-12-15 | 355 | 380 | 355 | 380 | 8,000 | 380 |
| 2009-12-10 | 345 | 365 | 345 | 365 | 8,000 | 365 |
| 2009-12-08 | 335 | 345 | 335 | 345 | 2,000 | 345 |
| 2009-12-07 | 345 | 355 | 345 | 355 | 3,000 | 355 |
| 2009-12-03 | 333 | 355 | 333 | 355 | 5,000 | 355 |
| 2009-12-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-11-30 | 318 | 318 | 313 | 313 | 2,000 | 313 |
| 2009-11-20 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2009-11-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-11-13 | 289 | 334 | 289 | 319 | 5,000 | 319 |
| 2009-10-30 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2009-10-27 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-10-21 | 285 | 295 | 285 | 295 | 2,000 | 295 |
| 2009-10-20 | 317 | 317 | 300 | 300 | 4,000 | 300 |
| 2009-10-15 | 317 | 317 | 317 | 317 | 4,000 | 317 |
| 2009-10-14 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2009-10-06 | 312 | 312 | 312 | 312 | 5,000 | 312 |
| 2009-09-30 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2009-09-24 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-09-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-09-17 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2009-09-16 | 335 | 335 | 335 | 335 | 17,000 | 335 |
| 2009-09-15 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2009-09-11 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2009-09-09 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2009-09-08 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2009-09-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-09-02 | 349 | 349 | 335 | 335 | 2,000 | 335 |
| 2009-08-31 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2009-08-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-08-26 | 336 | 350 | 336 | 350 | 4,000 | 350 |
| 2009-08-24 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-08-20 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2009-08-19 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2009-08-18 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2009-08-14 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-08-12 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2009-08-10 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2009-08-05 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2009-08-04 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2009-08-03 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-07-31 | 270 | 299 | 270 | 299 | 2,000 | 299 |
| 2009-07-30 | 270 | 270 | 269 | 270 | 11,000 | 270 |
| 2009-07-29 | 269 | 269 | 269 | 269 | 4,000 | 269 |
| 2009-07-28 | 275 | 275 | 260 | 269 | 22,000 | 269 |
| 2009-07-27 | 275 | 275 | 274 | 274 | 9,000 | 274 |
| 2009-07-24 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-07-23 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2009-07-22 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-07-21 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2009-07-16 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2009-07-15 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2009-07-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-07-10 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2009-07-08 | 274 | 274 | 269 | 270 | 4,000 | 270 |
| 2009-07-03 | 276 | 276 | 274 | 274 | 27,000 | 274 |
| 2009-07-02 | 275 | 276 | 274 | 276 | 10,000 | 276 |
| 2009-07-01 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-06-23 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-06-22 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2009-06-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-06-16 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2009-06-15 | 286 | 287 | 286 | 286 | 8,000 | 286 |
| 2009-06-12 | 285 | 286 | 285 | 286 | 13,000 | 286 |
| 2009-06-11 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2009-06-10 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2009-06-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-06-08 | 273 | 285 | 273 | 285 | 6,000 | 285 |
| 2009-06-04 | 271 | 272 | 271 | 272 | 3,000 | 272 |
| 2009-06-03 | 271 | 271 | 260 | 271 | 10,000 | 271 |
| 2009-06-02 | 281 | 281 | 271 | 271 | 7,000 | 271 |
| 2009-06-01 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-05-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-05-28 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-05-27 | 276 | 280 | 276 | 279 | 7,000 | 279 |
| 2009-05-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-05-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-05-22 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2009-05-20 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2009-05-19 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-05-18 | 274 | 274 | 273 | 274 | 4,000 | 274 |
| 2009-05-15 | 277 | 277 | 272 | 273 | 6,000 | 273 |
| 2009-05-12 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-05-11 | 275 | 276 | 275 | 276 | 2,000 | 276 |
| 2009-05-08 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2009-04-20 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2009-04-15 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2009-04-03 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2009-04-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-03-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-03-30 | 276 | 281 | 276 | 281 | 2,000 | 281 |
| 2009-03-26 | 264 | 275 | 264 | 275 | 4,000 | 275 |
| 2009-03-23 | 287 | 287 | 287 | 287 | 6,000 | 287 |
| 2009-03-13 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 2009-03-12 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2009-03-11 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2009-03-10 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2009-03-09 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2009-03-04 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2009-03-03 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-03-02 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-02-24 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2009-02-20 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2009-02-19 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2009-02-18 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2009-02-17 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-02-16 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-02-13 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 2009-02-12 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-02-09 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-02-06 | 268 | 288 | 268 | 288 | 2,000 | 288 |
| 2009-02-05 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2009-02-04 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-02-03 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-01-30 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-01-23 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-01-22 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2009-01-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-01-20 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2009-01-15 | 299 | 299 | 299 | 299 | 7,000 | 299 |
| 2009-01-14 | 299 | 299 | 299 | 299 | 6,000 | 299 |
| 2009-01-13 | 299 | 299 | 299 | 299 | 1,000 | 299 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
