5607 中央可鍛工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	340	346	340	346	900	346
2011-12-21	348	348	348	348	1,500	348
2011-12-20	329	338	329	338	12,100	338
2011-12-19	327	329	327	329	3,000	329
2011-12-16	323	323	319	319	1,500	319
2011-12-15	323	328	320	328	4,200	328
2011-12-14	314	322	314	320	2,300	320
2011-12-13	322	330	322	322	5,100	322
2011-12-12	334	339	334	339	6,300	339
2011-12-09	334	334	334	334	100	334
2011-12-07	320	331	320	331	3,900	331
2011-12-06	320	325	320	325	6,200	325
2011-12-05	320	324	320	324	3,800	324
2011-12-02	334	334	320	320	2,600	320
2011-11-29	342	342	342	342	900	342
2011-11-28	342	342	342	342	200	342
2011-11-25	335	343	335	343	1,100	343
2011-11-24	336	343	336	343	600	343
2011-11-21	345	345	345	345	1,700	345
2011-11-15	342	348	342	348	3,900	348
2011-11-14	342	342	342	342	400	342
2011-11-09	344	350	344	350	300	350
2011-11-07	350	350	342	350	2,200	350
2011-11-04	334	342	334	342	1,100	342
2011-10-31	350	350	345	350	2,900	350
2011-10-25	336	352	336	352	2,300	352
2011-10-20	359	359	359	359	1,600	359
2011-10-19	358	359	358	359	400	359
2011-10-18	358	358	358	358	100	358
2011-10-14	350	350	350	350	2,800	350
2011-10-12	352	352	350	350	600	350
2011-10-11	360	360	360	360	300	360
2011-09-29	360	360	360	360	100	360
2011-09-28	352	352	352	352	100	352
2011-09-27	348	348	348	348	100	348
2011-09-26	326	342	326	342	5,200	342
2011-09-20	350	350	350	350	1,700	350
2011-09-15	350	350	350	350	2,800	350
2011-09-14	350	350	350	350	100	350
2011-09-13	350	350	350	350	500	350
2011-09-07	348	348	348	348	200	348
2011-09-06	348	348	348	348	100	348
2011-09-01	348	348	348	348	5,600	348
2011-08-30	348	348	348	348	100	348
2011-08-29	340	340	324	340	1,700	340
2011-08-22	356	356	356	356	1,700	356
2011-08-18	356	356	356	356	200	356
2011-08-16	368	368	368	368	100	368
2011-08-15	358	365	358	365	2,800	365
2011-08-12	358	358	358	358	400	358
2011-08-11	350	350	350	350	400	350
2011-07-28	342	350	342	350	200	350
2011-07-22	350	350	350	350	300	350
2011-07-20	359	359	343	357	2,800	357
2011-07-19	359	359	359	359	300	359
2011-07-15	357	364	357	364	2,600	364
2011-07-14	356	357	356	357	1,000	357
2011-07-12	339	360	339	360	400	360
2011-07-11	350	350	347	347	11,100	347
2011-07-07	350	350	350	350	500	350
2011-07-06	355	360	355	360	1,000	360
2011-07-05	355	355	355	355	100	355
2011-07-04	350	358	350	358	400	358
2011-07-01	350	350	350	350	7,400	350
2011-06-30	350	350	350	350	300	350
2011-06-23	356	356	356	356	200	356
2011-06-22	356	356	356	356	1,000	356
2011-06-20	359	359	356	356	3,100	356
2011-06-15	360	360	360	360	2,800	360
2011-06-14	360	360	360	360	300	360
2011-06-13	350	350	350	350	600	350
2011-06-09	350	350	350	350	500	350
2011-06-06	361	361	361	361	900	361
2011-06-03	361	361	361	361	500	361
2011-06-02	364	364	364	364	100	364
2011-06-01	365	365	364	364	300	364
2011-05-27	361	361	361	361	2,000	361
2011-05-26	350	350	350	350	5,000	350
2011-05-24	321	321	321	321	500	321
2011-05-23	346	346	322	322	3,000	322
2011-05-20	329	330	329	330	1,900	330
2011-05-18	329	329	329	329	200	329
2011-05-16	328	328	328	328	200	328
2011-05-13	323	329	323	329	3,500	329
2011-05-12	325	327	322	322	600	322
2011-05-11	322	322	321	321	300	321
2011-05-10	327	327	327	327	100	327
2011-05-09	328	328	321	321	300	321
2011-05-06	325	325	320	320	300	320
2011-04-27	314	338	314	335	10,000	335
2011-04-25	337	337	337	337	300	337
2011-04-21	321	336	321	336	700	336
2011-04-20	327	337	327	327	3,400	327
2011-04-18	324	326	324	326	400	326
2011-04-15	329	329	329	329	3,100	329
2011-04-14	329	330	329	330	200	330
2011-04-12	325	325	325	325	500	325
2011-04-11	324	332	324	325	5,100	325
2011-04-08	340	340	340	340	1,000	340
2011-04-07	336	340	325	325	4,000	325
2011-04-05	340	340	340	340	100	340
2011-04-04	343	348	343	348	600	348
2011-04-01	340	345	331	345	4,900	345
2011-03-31	355	355	355	355	100	355
2011-03-30	379	379	379	379	100	379
2011-03-29	380	388	380	388	300	388
2011-03-28	385	385	375	385	800	385
2011-03-25	382	382	382	382	100	382
2011-03-22	345	387	345	385	2,600	385
2011-03-18	315	330	315	330	5,000	330
2011-03-17	301	315	301	315	900	315
2011-03-16	317	333	310	333	3,300	333
2011-03-15	350	350	278	318	5,300	318
2011-03-14	348	359	348	350	1,100	350
2011-03-10	375	380	373	380	900	380
2011-03-09	375	380	375	380	1,900	380
2011-03-08	379	379	375	375	1,700	375
2011-03-07	378	389	378	389	500	389
2011-03-04	388	391	386	386	8,300	386
2011-03-03	380	386	380	386	1,200	386
2011-03-01	385	389	380	386	3,800	386
2011-02-28	385	385	384	384	200	384
2011-02-25	371	387	371	387	300	387
2011-02-24	383	383	381	383	1,000	383
2011-02-23	381	383	381	383	4,600	383
2011-02-22	391	391	390	390	1,900	390
2011-02-21	395	395	391	391	5,100	391
2011-02-18	390	390	379	390	2,900	390
2011-02-17	390	390	390	390	1,800	390
2011-02-16	401	401	389	397	12,100	397
2011-02-15	380	390	377	390	11,400	390
2011-02-14	356	368	356	368	3,900	368
2011-02-10	360	360	357	360	1,000	360
2011-02-09	359	360	359	360	4,600	360
2011-02-08	360	360	356	356	700	356
2011-02-07	359	360	351	360	5,300	360
2011-02-04	343	356	343	356	3,100	356
2011-02-03	342	348	342	348	4,100	348
2011-02-02	357	358	334	358	5,700	358
2011-02-01	360	360	360	360	8,200	360
2011-01-31	365	365	352	360	1,400	360
2011-01-28	374	374	358	360	400	360
2011-01-25	369	375	369	375	600	375
2011-01-24	360	360	360	360	400	360
2011-01-21	375	375	375	375	500	375
2011-01-20	375	375	375	375	2,500	375
2011-01-19	375	375	375	375	400	375
2011-01-18	375	375	375	375	300	375
2011-01-17	370	370	369	369	2,900	369
2011-01-14	395	395	394	394	4,100	394
2011-01-13	385	395	385	395	1,100	395
2011-01-12	377	384	377	384	500	384
2011-01-07	383	383	383	383	700	383
2011-01-06	363	375	355	375	2,100	375
2011-01-05	364	370	364	364	2,500	364
2011-01-04	330	349	330	349	2,100	349

分割・併合履歴： [1985-11-27]1株→1.1株