5607 中央可鍛工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-273253333223251,800325
2012-12-263263273263262,600326
2012-12-21323328323328600328
2012-12-203193273193192,300319
2012-12-1931832031831813,300318
2012-12-183193253193251,300325
2012-12-1731932031932014,800320
2012-12-143273273193194,600319
2012-12-133243273223274,800327
2012-12-123303303303306,600330
2012-12-10319330319330300330
2012-12-07327327325325500325
2012-12-05321321321321100321
2012-12-043133223133213,700321
2012-12-033223273183191,600319
2012-11-27322322322322300322
2012-11-26323323323323600323
2012-11-22321321321321200321
2012-11-21323323323323700323
2012-11-203283283283281,800328
2012-11-193203283203281,200328
2012-11-16320320320320500320
2012-11-153213213213213,500321
2012-11-14322327321321500321
2012-11-13328328328328100328
2012-11-093173183103181,700318
2012-11-08317318317318200318
2012-11-063293293293293,000329
2012-11-05329329329329100329
2012-11-013143143143141,200314
2012-10-30322322322322200322
2012-10-24330330330330200330
2012-10-223323323293303,100330
2012-10-193323323323321,100332
2012-10-153333333333332,700333
2012-10-11328333328333600333
2012-10-10330330330330200330
2012-10-09330330330330100330
2012-10-05330330330330200330
2012-10-033303303303302,000330
2012-09-27338338338338100338
2012-09-26330330330330300330
2012-09-25330330330330100330
2012-09-243363363333361,100336
2012-09-203393393363362,700336
2012-09-18339339339339200339
2012-09-143413413363406,100340
2012-09-11342342342342100342
2012-09-073343433303351,200335
2012-09-03337337337337100337
2012-08-303253333253294,200329
2012-08-293233313233315,100331
2012-08-283353353313311,500331
2012-08-273313323313311,800331
2012-08-233333393333398,100339
2012-08-22348348348348100348
2012-08-203483503483501,700350
2012-08-173503503373482,600348
2012-08-153503503503502,600350
2012-08-14350350350350100350
2012-08-09352352347347700347
2012-08-06352352352352100352
2012-07-30352352352352500352
2012-07-253373453373451,200345
2012-07-23342342342342100342
2012-07-203443443443442,100344
2012-07-183443473443447,000344
2012-07-133563603563602,600360
2012-07-12356356356356100356
2012-07-11349349349349100349
2012-07-1034636034635012,500350
2012-07-06337345337345300345
2012-07-043363443363401,200340
2012-07-033383383333383,700338
2012-07-023483483403478,500347
2012-06-293453503453481,000348
2012-06-283383463383457,600345
2012-06-253453613453611,600361
2012-06-21339345339345200345
2012-06-203373403373401,700340
2012-06-153393393373372,900337
2012-06-14343343340342300342
2012-06-13343343343343100343
2012-06-113313403253401,400340
2012-06-08338338338338500338
2012-06-06338338338338100338
2012-05-31338338338338100338
2012-05-303403473303307,100330
2012-05-28350359350359200359
2012-05-25361361361361900361
2012-05-213633633633631,700363
2012-05-153633633633635,800363
2012-05-14364364364364200364
2012-05-11342365342365800365
2012-05-10342349342349200349
2012-05-09344344344344300344
2012-04-24349349349349100349
2012-04-233413413413412,700341
2012-04-203573573573571,600357
2012-04-183523593523591,100359
2012-04-16356356352352700352
2012-04-133603603603602,600360
2012-04-12360360360360500360
2012-04-103553633553632,100363
2012-04-06360360360360100360
2012-04-04357357357357200357
2012-04-033513583513581,300358
2012-04-02357357357357200357
2012-03-283543653543651,100365
2012-03-273703753603611,000361
2012-03-26364372364372600372
2012-03-233613803603801,900380
2012-03-2238038038038016,900380
2012-03-2138038038038010,100380
2012-03-19385385380380300380
2012-03-163853903803903,500390
2012-03-153713803713805,300380
2012-03-143703713703711,200371
2012-03-133603663603652,200365
2012-03-123543653543651,300365
2012-03-09359359359359500359
2012-03-06354354354354500354
2012-03-053603603543543,800354
2012-03-013473543473547,500354
2012-02-29347347347347500347
2012-02-28347347346346500346
2012-02-273473513473473,000347
2012-02-243473473473471,200347
2012-02-23347347347347200347
2012-02-22347347347347600347
2012-02-213473473453451,100345
2012-02-203473473403401,800340
2012-02-153473473473472,800347
2012-02-14348348347347300347
2012-02-103373513373512,400351
2012-02-093403433273433,500343
2012-02-083343413343414,700341
2012-02-073383423293424,200342
2012-02-033393393393391,000339
2012-02-02341341341341100341
2012-02-01338339338339300339
2012-01-31339339339339200339
2012-01-303483483413411,200341
2012-01-27341341341341100341
2012-01-263433533433531,600353
2012-01-253403513403511,200351
2012-01-24337337337337400337
2012-01-203483483323323,700332
2012-01-193403483403481,100348
2012-01-18343343343343300343
2012-01-17346346346346100346
2012-01-163453543313541,200354
2012-01-133603603603602,700360
2012-01-123403653403651,700365
2012-01-11342342340340600340
2012-01-10346346346346400346
2012-01-04346346346346200346

分割・併合履歴 : [1985-11-27]1株→1.1株