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
2010-12-30	336	339	336	336	3,900	336
2010-12-29	322	340	315	340	3,700	340
2010-12-28	315	315	314	315	5,400	315
2010-12-27	316	320	316	317	4,300	317
2010-12-24	328	328	316	324	5,700	324
2010-12-22	328	328	327	327	1,600	327
2010-12-21	327	327	327	327	300	327
2010-12-20	335	335	323	325	21,100	325
2010-12-17	325	334	325	334	6,600	334
2010-12-16	322	327	322	325	1,500	325
2010-12-15	325	326	320	325	6,600	325
2010-12-14	326	326	326	326	100	326
2010-12-13	327	327	311	326	3,500	326
2010-12-10	323	324	308	324	1,800	324
2010-12-09	320	320	310	319	4,200	319
2010-12-08	330	330	317	328	2,700	328
2010-12-07	330	330	330	330	200	330
2010-12-06	339	339	331	331	2,100	331
2010-12-02	347	359	338	339	1,900	339
2010-12-01	357	357	357	357	100	357
2010-11-30	357	357	357	357	100	357
2010-11-26	350	350	334	341	1,500	341
2010-11-25	338	345	338	343	2,500	343
2010-11-22	354	367	354	354	1,900	354
2010-11-16	354	354	354	354	400	354
2010-11-15	370	380	330	330	4,300	330
2010-11-11	340	380	340	380	1,500	380
2010-11-09	340	340	340	340	100	340
2010-11-05	352	352	352	352	200	352
2010-11-04	344	352	344	352	3,100	352
2010-11-02	320	336	320	336	1,200	336
2010-10-22	350	350	350	350	300	350
2010-10-21	340	340	340	340	100	340
2010-10-20	329	340	329	340	1,600	340
2010-10-18	329	329	329	329	100	329
2010-10-15	315	329	315	329	3,300	329
2010-10-13	315	315	315	315	500	315
2010-10-07	312	319	312	319	1,100	319
2010-10-05	296	320	296	320	1,200	320
2010-10-01	320	320	320	320	300	320
2010-09-30	320	320	320	320	200	320
2010-09-29	320	320	320	320	100	320
2010-09-28	320	320	320	320	1,000	320
2010-09-27	325	325	325	325	600	325
2010-09-24	330	330	330	330	500	330
2010-09-21	339	339	339	339	1,800	339
2010-09-15	339	339	339	339	3,100	339
2010-09-09	340	340	340	340	300	340
2010-08-23	326	350	326	350	1,200	350
2010-08-20	350	350	350	350	1,700	350
2010-08-17	344	352	344	352	400	352
2010-08-13	360	360	312	336	5,600	336
2010-08-11	370	370	370	370	100	370
2010-08-10	355	355	355	355	300	355
2010-08-09	360	360	360	360	400	360
2010-08-06	365	365	365	365	300	365
2010-07-28	365	365	365	365	2,200	365
2010-07-26	374	374	374	374	300	374
2010-07-21	374	374	374	374	300	374
2010-07-20	368	374	368	374	2,200	374
2010-07-16	368	368	368	368	200	368
2010-07-15	390	390	374	374	3,300	374
2010-07-06	390	390	390	390	200	390
2010-07-05	391	399	391	399	9,200	399
2010-07-02	384	391	384	391	7,400	391
2010-07-01	368	384	368	380	1,900	380
2010-06-29	384	384	384	384	3,000	384
2010-06-25	392	392	392	392	2,000	392
2010-06-21	389	389	389	389	2,000	389
2010-06-16	382	389	382	389	2,000	389
2010-06-15	382	382	374	374	5,000	374
2010-06-10	378	385	378	385	2,000	385
2010-05-28	394	394	394	394	1,000	394
2010-05-20	379	379	379	379	2,000	379
2010-05-17	377	379	377	379	5,000	379
2010-05-14	377	398	377	398	7,000	398
2010-05-13	377	377	377	377	2,000	377
2010-05-12	385	385	377	377	2,000	377
2010-04-27	400	400	400	400	1,000	400
2010-04-22	375	375	375	375	1,000	375
2010-04-20	383	383	383	383	1,000	383
2010-04-15	384	384	384	384	3,000	384
2010-04-14	385	385	385	385	1,000	385
2010-04-13	392	392	392	392	1,000	392
2010-04-12	400	400	400	400	1,000	400
2010-04-09	384	384	384	384	1,000	384
2010-04-08	371	379	371	379	2,000	379
2010-04-02	389	389	389	389	1,000	389
2010-03-23	389	389	389	389	2,000	389
2010-03-19	389	389	389	389	1,000	389
2010-03-18	389	389	389	389	1,000	389
2010-03-16	389	389	389	389	1,000	389
2010-03-15	391	391	390	390	7,000	390
2010-03-12	391	391	391	391	1,000	391
2010-03-11	392	392	392	392	1,000	392
2010-03-10	392	392	392	392	1,000	392
2010-03-09	393	393	393	393	1,000	393
2010-03-08	395	395	395	395	1,000	395
2010-03-05	398	398	398	398	1,000	398
2010-03-04	399	399	399	399	2,000	399
2010-03-03	399	399	399	399	1,000	399
2010-03-02	400	400	400	400	1,000	400
2010-03-01	390	400	390	400	2,000	400
2010-02-26	392	392	392	392	1,000	392
2010-02-25	384	392	384	392	2,000	392
2010-02-24	384	384	384	384	1,000	384
2010-02-23	385	385	385	385	1,000	385
2010-02-22	379	385	379	385	4,000	385
2010-02-15	379	379	379	379	3,000	379
2010-02-12	368	368	368	368	1,000	368
2010-02-01	360	360	360	360	1,000	360
2010-01-28	368	368	368	368	1,000	368
2010-01-25	352	368	352	368	6,000	368
2010-01-20	400	400	400	400	2,000	400
2010-01-15	400	400	400	400	3,000	400
2010-01-13	400	400	400	400	1,000	400
2010-01-05	368	368	368	368	2,000	368

分割・併合履歴： [1985-11-27]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31