5607 中央可鍛工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303363393363363,900336
2010-12-293223403153403,700340
2010-12-283153153143155,400315
2010-12-273163203163174,300317
2010-12-243283283163245,700324
2010-12-223283283273271,600327
2010-12-21327327327327300327
2010-12-2033533532332521,100325
2010-12-173253343253346,600334
2010-12-163223273223251,500325
2010-12-153253263203256,600325
2010-12-14326326326326100326
2010-12-133273273113263,500326
2010-12-103233243083241,800324
2010-12-093203203103194,200319
2010-12-083303303173282,700328
2010-12-07330330330330200330
2010-12-063393393313312,100331
2010-12-023473593383391,900339
2010-12-01357357357357100357
2010-11-30357357357357100357
2010-11-263503503343411,500341
2010-11-253383453383432,500343
2010-11-223543673543541,900354
2010-11-16354354354354400354
2010-11-153703803303304,300330
2010-11-113403803403801,500380
2010-11-09340340340340100340
2010-11-05352352352352200352
2010-11-043443523443523,100352
2010-11-023203363203361,200336
2010-10-22350350350350300350
2010-10-21340340340340100340
2010-10-203293403293401,600340
2010-10-18329329329329100329
2010-10-153153293153293,300329
2010-10-13315315315315500315
2010-10-073123193123191,100319
2010-10-052963202963201,200320
2010-10-01320320320320300320
2010-09-30320320320320200320
2010-09-29320320320320100320
2010-09-283203203203201,000320
2010-09-27325325325325600325
2010-09-24330330330330500330
2010-09-213393393393391,800339
2010-09-153393393393393,100339
2010-09-09340340340340300340
2010-08-233263503263501,200350
2010-08-203503503503501,700350
2010-08-17344352344352400352
2010-08-133603603123365,600336
2010-08-11370370370370100370
2010-08-10355355355355300355
2010-08-09360360360360400360
2010-08-06365365365365300365
2010-07-283653653653652,200365
2010-07-26374374374374300374
2010-07-21374374374374300374
2010-07-203683743683742,200374
2010-07-16368368368368200368
2010-07-153903903743743,300374
2010-07-06390390390390200390
2010-07-053913993913999,200399
2010-07-023843913843917,400391
2010-07-013683843683801,900380
2010-06-293843843843843,000384
2010-06-253923923923922,000392
2010-06-213893893893892,000389
2010-06-163823893823892,000389
2010-06-153823823743745,000374
2010-06-103783853783852,000385
2010-05-283943943943941,000394
2010-05-203793793793792,000379
2010-05-173773793773795,000379
2010-05-143773983773987,000398
2010-05-133773773773772,000377
2010-05-123853853773772,000377
2010-04-274004004004001,000400
2010-04-223753753753751,000375
2010-04-203833833833831,000383
2010-04-153843843843843,000384
2010-04-143853853853851,000385
2010-04-133923923923921,000392
2010-04-124004004004001,000400
2010-04-093843843843841,000384
2010-04-083713793713792,000379
2010-04-023893893893891,000389
2010-03-233893893893892,000389
2010-03-193893893893891,000389
2010-03-183893893893891,000389
2010-03-163893893893891,000389
2010-03-153913913903907,000390
2010-03-123913913913911,000391
2010-03-113923923923921,000392
2010-03-103923923923921,000392
2010-03-093933933933931,000393
2010-03-083953953953951,000395
2010-03-053983983983981,000398
2010-03-043993993993992,000399
2010-03-033993993993991,000399
2010-03-024004004004001,000400
2010-03-013904003904002,000400
2010-02-263923923923921,000392
2010-02-253843923843922,000392
2010-02-243843843843841,000384
2010-02-233853853853851,000385
2010-02-223793853793854,000385
2010-02-153793793793793,000379
2010-02-123683683683681,000368
2010-02-013603603603601,000360
2010-01-283683683683681,000368
2010-01-253523683523686,000368
2010-01-204004004004002,000400
2010-01-154004004004003,000400
2010-01-134004004004001,000400
2010-01-053683683683682,000368

分割・併合履歴 : [1985-11-27]1株→1.1株