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