5607 中央可鍛工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2015-12-29 | 455 | 455 | 451 | 451 | 1,600 | 451 |
| 2015-12-28 | 447 | 452 | 447 | 452 | 2,500 | 452 |
| 2015-12-25 | 448 | 458 | 447 | 458 | 300 | 458 |
| 2015-12-24 | 461 | 461 | 459 | 460 | 700 | 460 |
| 2015-12-22 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2015-12-21 | 459 | 459 | 451 | 451 | 1,800 | 451 |
| 2015-12-18 | 458 | 459 | 458 | 459 | 28,600 | 459 |
| 2015-12-17 | 455 | 464 | 454 | 458 | 11,800 | 458 |
| 2015-12-16 | 447 | 450 | 443 | 450 | 2,800 | 450 |
| 2015-12-15 | 449 | 449 | 442 | 442 | 2,200 | 442 |
| 2015-12-14 | 442 | 449 | 435 | 449 | 4,200 | 449 |
| 2015-12-11 | 440 | 440 | 437 | 437 | 1,200 | 437 |
| 2015-12-10 | 442 | 445 | 440 | 440 | 7,100 | 440 |
| 2015-12-09 | 443 | 443 | 442 | 442 | 3,500 | 442 |
| 2015-12-08 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2015-12-07 | 449 | 449 | 433 | 440 | 6,000 | 440 |
| 2015-12-04 | 440 | 449 | 439 | 449 | 2,900 | 449 |
| 2015-12-03 | 441 | 446 | 440 | 445 | 5,800 | 445 |
| 2015-12-02 | 442 | 443 | 442 | 442 | 800 | 442 |
| 2015-12-01 | 443 | 443 | 443 | 443 | 200 | 443 |
| 2015-11-30 | 444 | 444 | 442 | 442 | 600 | 442 |
| 2015-11-27 | 444 | 444 | 443 | 443 | 300 | 443 |
| 2015-11-26 | 444 | 444 | 443 | 443 | 2,200 | 443 |
| 2015-11-25 | 444 | 444 | 438 | 444 | 1,100 | 444 |
| 2015-11-24 | 443 | 444 | 443 | 444 | 1,000 | 444 |
| 2015-11-20 | 442 | 443 | 441 | 443 | 2,500 | 443 |
| 2015-11-19 | 444 | 444 | 441 | 442 | 600 | 442 |
| 2015-11-18 | 445 | 445 | 444 | 444 | 500 | 444 |
| 2015-11-17 | 444 | 445 | 444 | 445 | 400 | 445 |
| 2015-11-16 | 437 | 445 | 437 | 438 | 1,200 | 438 |
| 2015-11-13 | 445 | 446 | 443 | 445 | 7,700 | 445 |
| 2015-11-12 | 439 | 445 | 437 | 445 | 3,900 | 445 |
| 2015-11-11 | 438 | 446 | 436 | 440 | 12,400 | 440 |
| 2015-11-10 | 435 | 439 | 435 | 439 | 1,100 | 439 |
| 2015-11-09 | 437 | 440 | 437 | 439 | 1,400 | 439 |
| 2015-11-06 | 437 | 437 | 431 | 435 | 2,800 | 435 |
| 2015-11-05 | 435 | 436 | 435 | 436 | 700 | 436 |
| 2015-11-04 | 436 | 436 | 435 | 435 | 400 | 435 |
| 2015-11-02 | 436 | 436 | 432 | 432 | 600 | 432 |
| 2015-10-30 | 435 | 439 | 434 | 436 | 10,800 | 436 |
| 2015-10-29 | 440 | 447 | 438 | 445 | 4,500 | 445 |
| 2015-10-28 | 443 | 443 | 443 | 443 | 1,300 | 443 |
| 2015-10-27 | 447 | 448 | 442 | 448 | 700 | 448 |
| 2015-10-26 | 444 | 446 | 444 | 445 | 300 | 445 |
| 2015-10-23 | 440 | 444 | 440 | 444 | 1,500 | 444 |
| 2015-10-22 | 438 | 440 | 438 | 438 | 4,500 | 438 |
| 2015-10-21 | 438 | 440 | 438 | 440 | 2,400 | 440 |
| 2015-10-20 | 436 | 438 | 436 | 438 | 1,400 | 438 |
| 2015-10-19 | 435 | 436 | 435 | 436 | 700 | 436 |
| 2015-10-15 | 438 | 438 | 438 | 438 | 2,200 | 438 |
| 2015-10-14 | 433 | 438 | 433 | 438 | 200 | 438 |
| 2015-10-13 | 437 | 437 | 436 | 436 | 3,000 | 436 |
| 2015-10-09 | 431 | 437 | 431 | 437 | 4,000 | 437 |
| 2015-10-08 | 435 | 436 | 430 | 430 | 1,800 | 430 |
| 2015-10-07 | 436 | 438 | 430 | 438 | 3,100 | 438 |
| 2015-10-06 | 430 | 435 | 430 | 435 | 6,500 | 435 |
| 2015-10-05 | 435 | 435 | 430 | 430 | 1,000 | 430 |
| 2015-10-02 | 426 | 435 | 426 | 435 | 2,100 | 435 |
| 2015-10-01 | 422 | 429 | 422 | 423 | 2,000 | 423 |
| 2015-09-30 | 430 | 430 | 422 | 422 | 4,800 | 422 |
| 2015-09-29 | 422 | 430 | 418 | 429 | 3,300 | 429 |
| 2015-09-25 | 438 | 439 | 438 | 439 | 500 | 439 |
| 2015-09-24 | 437 | 437 | 436 | 436 | 1,500 | 436 |
| 2015-09-18 | 437 | 437 | 437 | 437 | 700 | 437 |
| 2015-09-17 | 452 | 452 | 432 | 446 | 3,700 | 446 |
| 2015-09-16 | 454 | 454 | 448 | 453 | 4,400 | 453 |
| 2015-09-15 | 442 | 455 | 442 | 454 | 5,700 | 454 |
| 2015-09-14 | 444 | 444 | 432 | 440 | 3,400 | 440 |
| 2015-09-11 | 439 | 439 | 429 | 429 | 700 | 429 |
| 2015-09-10 | 428 | 438 | 423 | 438 | 1,600 | 438 |
| 2015-09-09 | 432 | 443 | 432 | 443 | 1,700 | 443 |
| 2015-09-07 | 421 | 429 | 421 | 429 | 400 | 429 |
| 2015-09-04 | 433 | 433 | 433 | 433 | 200 | 433 |
| 2015-09-03 | 434 | 434 | 425 | 432 | 1,500 | 432 |
| 2015-08-31 | 434 | 434 | 424 | 434 | 300 | 434 |
| 2015-08-28 | 437 | 440 | 420 | 434 | 3,400 | 434 |
| 2015-08-27 | 424 | 430 | 424 | 430 | 1,100 | 430 |
| 2015-08-26 | 392 | 419 | 392 | 419 | 1,900 | 419 |
| 2015-08-25 | 379 | 402 | 377 | 400 | 13,100 | 400 |
| 2015-08-24 | 426 | 431 | 411 | 411 | 10,600 | 411 |
| 2015-08-21 | 447 | 447 | 440 | 440 | 4,400 | 440 |
| 2015-08-20 | 452 | 456 | 451 | 451 | 4,600 | 451 |
| 2015-08-19 | 460 | 460 | 451 | 451 | 2,100 | 451 |
| 2015-08-18 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2015-08-17 | 452 | 453 | 451 | 453 | 300 | 453 |
| 2015-08-14 | 453 | 453 | 451 | 453 | 3,900 | 453 |
| 2015-08-13 | 454 | 454 | 453 | 453 | 4,300 | 453 |
| 2015-08-12 | 457 | 457 | 453 | 453 | 1,100 | 453 |
| 2015-08-11 | 465 | 465 | 455 | 456 | 4,300 | 456 |
| 2015-08-10 | 453 | 458 | 453 | 458 | 2,400 | 458 |
| 2015-08-07 | 455 | 455 | 451 | 451 | 1,200 | 451 |
| 2015-08-06 | 459 | 460 | 459 | 460 | 3,600 | 460 |
| 2015-08-05 | 455 | 458 | 455 | 458 | 2,500 | 458 |
| 2015-08-04 | 460 | 462 | 455 | 455 | 2,800 | 455 |
| 2015-08-03 | 470 | 470 | 465 | 465 | 500 | 465 |
| 2015-07-31 | 471 | 471 | 458 | 462 | 2,300 | 462 |
| 2015-07-30 | 471 | 471 | 471 | 471 | 200 | 471 |
| 2015-07-29 | 468 | 470 | 468 | 470 | 500 | 470 |
| 2015-07-28 | 458 | 466 | 456 | 460 | 3,300 | 460 |
| 2015-07-27 | 473 | 474 | 473 | 474 | 1,200 | 474 |
| 2015-07-24 | 460 | 473 | 460 | 473 | 1,600 | 473 |
| 2015-07-23 | 467 | 467 | 451 | 464 | 2,400 | 464 |
| 2015-07-22 | 471 | 472 | 462 | 465 | 2,600 | 465 |
| 2015-07-21 | 468 | 480 | 465 | 477 | 4,400 | 477 |
| 2015-07-17 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2015-07-16 | 465 | 465 | 458 | 462 | 1,200 | 462 |
| 2015-07-15 | 463 | 464 | 460 | 460 | 4,300 | 460 |
| 2015-07-14 | 459 | 462 | 459 | 462 | 700 | 462 |
| 2015-07-13 | 453 | 458 | 453 | 458 | 700 | 458 |
| 2015-07-10 | 448 | 450 | 448 | 450 | 2,900 | 450 |
| 2015-07-09 | 440 | 448 | 437 | 448 | 3,000 | 448 |
| 2015-07-08 | 460 | 460 | 444 | 444 | 12,300 | 444 |
| 2015-07-07 | 465 | 469 | 461 | 462 | 5,100 | 462 |
| 2015-07-06 | 472 | 473 | 466 | 466 | 5,600 | 466 |
| 2015-07-03 | 468 | 484 | 468 | 475 | 9,000 | 475 |
| 2015-07-02 | 467 | 467 | 459 | 464 | 800 | 464 |
| 2015-07-01 | 456 | 468 | 456 | 465 | 7,900 | 465 |
| 2015-06-30 | 451 | 454 | 451 | 454 | 2,400 | 454 |
| 2015-06-29 | 465 | 465 | 436 | 459 | 11,100 | 459 |
| 2015-06-26 | 460 | 468 | 459 | 468 | 3,500 | 468 |
| 2015-06-25 | 462 | 462 | 460 | 461 | 3,300 | 461 |
| 2015-06-24 | 466 | 467 | 457 | 462 | 700 | 462 |
| 2015-06-23 | 461 | 465 | 461 | 465 | 800 | 465 |
| 2015-06-22 | 453 | 468 | 453 | 468 | 3,100 | 468 |
| 2015-06-19 | 452 | 454 | 452 | 453 | 1,500 | 453 |
| 2015-06-18 | 458 | 458 | 450 | 452 | 12,700 | 452 |
| 2015-06-17 | 459 | 459 | 454 | 458 | 900 | 458 |
| 2015-06-16 | 461 | 461 | 453 | 455 | 9,100 | 455 |
| 2015-06-15 | 460 | 466 | 458 | 461 | 4,000 | 461 |
| 2015-06-12 | 461 | 463 | 457 | 463 | 3,600 | 463 |
| 2015-06-11 | 460 | 464 | 460 | 464 | 3,200 | 464 |
| 2015-06-10 | 458 | 460 | 456 | 460 | 3,500 | 460 |
| 2015-06-09 | 460 | 460 | 456 | 459 | 3,600 | 459 |
| 2015-06-08 | 464 | 469 | 463 | 463 | 4,700 | 463 |
| 2015-06-05 | 459 | 463 | 458 | 463 | 4,600 | 463 |
| 2015-06-04 | 459 | 459 | 455 | 459 | 5,400 | 459 |
| 2015-06-03 | 454 | 457 | 450 | 453 | 7,000 | 453 |
| 2015-06-02 | 456 | 456 | 451 | 454 | 1,900 | 454 |
| 2015-06-01 | 454 | 459 | 454 | 456 | 1,400 | 456 |
| 2015-05-29 | 453 | 454 | 453 | 453 | 3,800 | 453 |
| 2015-05-28 | 447 | 459 | 447 | 452 | 14,800 | 452 |
| 2015-05-27 | 447 | 448 | 445 | 447 | 1,900 | 447 |
| 2015-05-26 | 452 | 454 | 445 | 445 | 4,100 | 445 |
| 2015-05-25 | 450 | 454 | 450 | 451 | 6,500 | 451 |
| 2015-05-22 | 455 | 455 | 443 | 453 | 11,900 | 453 |
| 2015-05-21 | 458 | 458 | 455 | 456 | 1,500 | 456 |
| 2015-05-20 | 459 | 460 | 455 | 459 | 2,600 | 459 |
| 2015-05-19 | 458 | 459 | 456 | 456 | 6,700 | 456 |
| 2015-05-18 | 465 | 473 | 457 | 460 | 7,500 | 460 |
| 2015-05-15 | 460 | 467 | 457 | 466 | 6,600 | 466 |
| 2015-05-14 | 457 | 460 | 455 | 456 | 9,100 | 456 |
| 2015-05-13 | 445 | 473 | 445 | 461 | 10,800 | 461 |
| 2015-05-12 | 445 | 445 | 443 | 445 | 1,900 | 445 |
| 2015-05-11 | 444 | 446 | 444 | 445 | 1,000 | 445 |
| 2015-05-08 | 442 | 443 | 442 | 442 | 2,900 | 442 |
| 2015-05-07 | 443 | 444 | 439 | 440 | 8,200 | 440 |
| 2015-05-01 | 440 | 442 | 440 | 442 | 17,100 | 442 |
| 2015-04-30 | 453 | 453 | 440 | 440 | 9,200 | 440 |
| 2015-04-28 | 450 | 453 | 450 | 453 | 400 | 453 |
| 2015-04-27 | 450 | 450 | 443 | 448 | 1,800 | 448 |
| 2015-04-24 | 449 | 450 | 440 | 450 | 3,000 | 450 |
| 2015-04-23 | 450 | 450 | 439 | 443 | 4,900 | 443 |
| 2015-04-22 | 452 | 452 | 451 | 451 | 800 | 451 |
| 2015-04-21 | 455 | 455 | 451 | 452 | 1,200 | 452 |
| 2015-04-20 | 458 | 463 | 450 | 463 | 3,200 | 463 |
| 2015-04-17 | 458 | 458 | 457 | 457 | 500 | 457 |
| 2015-04-16 | 453 | 464 | 453 | 464 | 4,100 | 464 |
| 2015-04-15 | 437 | 453 | 437 | 453 | 6,900 | 453 |
| 2015-04-14 | 435 | 437 | 435 | 436 | 2,300 | 436 |
| 2015-04-13 | 435 | 435 | 433 | 435 | 700 | 435 |
| 2015-04-10 | 435 | 435 | 429 | 435 | 2,500 | 435 |
| 2015-04-09 | 434 | 435 | 432 | 435 | 3,300 | 435 |
| 2015-04-08 | 433 | 434 | 433 | 434 | 700 | 434 |
| 2015-04-07 | 431 | 432 | 429 | 430 | 500 | 430 |
| 2015-04-06 | 428 | 430 | 428 | 429 | 4,500 | 429 |
| 2015-04-03 | 425 | 427 | 425 | 427 | 300 | 427 |
| 2015-04-02 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2015-04-01 | 429 | 429 | 428 | 428 | 600 | 428 |
| 2015-03-31 | 430 | 430 | 426 | 428 | 1,600 | 428 |
| 2015-03-30 | 424 | 425 | 422 | 424 | 2,600 | 424 |
| 2015-03-27 | 424 | 430 | 421 | 421 | 2,500 | 421 |
| 2015-03-26 | 426 | 437 | 422 | 430 | 6,700 | 430 |
| 2015-03-25 | 434 | 435 | 430 | 431 | 6,000 | 431 |
| 2015-03-24 | 428 | 434 | 428 | 434 | 6,300 | 434 |
| 2015-03-23 | 448 | 448 | 442 | 443 | 2,100 | 443 |
| 2015-03-20 | 456 | 456 | 450 | 452 | 4,000 | 452 |
| 2015-03-19 | 454 | 460 | 450 | 457 | 2,000 | 457 |
| 2015-03-18 | 460 | 460 | 450 | 450 | 6,800 | 450 |
| 2015-03-17 | 447 | 464 | 445 | 460 | 14,100 | 460 |
| 2015-03-16 | 436 | 441 | 435 | 441 | 5,200 | 441 |
| 2015-03-13 | 429 | 439 | 425 | 431 | 11,900 | 431 |
| 2015-03-12 | 429 | 429 | 429 | 429 | 200 | 429 |
| 2015-03-11 | 422 | 431 | 421 | 431 | 1,400 | 431 |
| 2015-03-10 | 424 | 430 | 422 | 423 | 2,700 | 423 |
| 2015-03-09 | 429 | 429 | 418 | 420 | 2,800 | 420 |
| 2015-03-06 | 415 | 438 | 415 | 430 | 26,200 | 430 |
| 2015-03-05 | 408 | 410 | 408 | 410 | 1,200 | 410 |
| 2015-03-04 | 409 | 411 | 409 | 410 | 1,200 | 410 |
| 2015-03-03 | 413 | 414 | 405 | 410 | 8,700 | 410 |
| 2015-03-02 | 409 | 419 | 408 | 415 | 7,400 | 415 |
| 2015-02-27 | 410 | 410 | 408 | 408 | 2,900 | 408 |
| 2015-02-26 | 420 | 420 | 406 | 410 | 7,900 | 410 |
| 2015-02-25 | 406 | 422 | 406 | 408 | 21,400 | 408 |
| 2015-02-24 | 406 | 406 | 406 | 406 | 4,500 | 406 |
| 2015-02-23 | 410 | 410 | 402 | 402 | 5,100 | 402 |
| 2015-02-20 | 408 | 409 | 400 | 408 | 9,000 | 408 |
| 2015-02-19 | 405 | 409 | 402 | 409 | 6,800 | 409 |
| 2015-02-18 | 404 | 405 | 404 | 404 | 7,500 | 404 |
| 2015-02-17 | 403 | 404 | 399 | 404 | 5,800 | 404 |
| 2015-02-16 | 406 | 411 | 403 | 403 | 11,100 | 403 |
| 2015-02-13 | 411 | 415 | 400 | 404 | 22,100 | 404 |
| 2015-02-12 | 397 | 414 | 396 | 412 | 13,700 | 412 |
| 2015-02-10 | 399 | 399 | 393 | 393 | 4,100 | 393 |
| 2015-02-09 | 398 | 399 | 398 | 399 | 800 | 399 |
| 2015-02-06 | 399 | 399 | 397 | 398 | 400 | 398 |
| 2015-02-05 | 400 | 405 | 395 | 399 | 5,300 | 399 |
| 2015-02-04 | 393 | 395 | 393 | 393 | 6,600 | 393 |
| 2015-02-03 | 399 | 407 | 394 | 394 | 6,700 | 394 |
| 2015-02-02 | 398 | 399 | 395 | 399 | 500 | 399 |
| 2015-01-30 | 394 | 394 | 394 | 394 | 300 | 394 |
| 2015-01-29 | 395 | 398 | 395 | 398 | 400 | 398 |
| 2015-01-28 | 392 | 397 | 392 | 397 | 700 | 397 |
| 2015-01-27 | 398 | 398 | 394 | 394 | 3,500 | 394 |
| 2015-01-26 | 397 | 397 | 394 | 394 | 300 | 394 |
| 2015-01-23 | 399 | 399 | 399 | 399 | 300 | 399 |
| 2015-01-22 | 392 | 400 | 385 | 400 | 4,100 | 400 |
| 2015-01-21 | 397 | 398 | 397 | 398 | 600 | 398 |
| 2015-01-20 | 400 | 400 | 400 | 400 | 2,100 | 400 |
| 2015-01-19 | 398 | 400 | 398 | 400 | 5,400 | 400 |
| 2015-01-15 | 396 | 396 | 394 | 394 | 3,500 | 394 |
| 2015-01-14 | 397 | 397 | 396 | 396 | 1,500 | 396 |
| 2015-01-13 | 394 | 397 | 394 | 397 | 200 | 397 |
| 2015-01-09 | 395 | 395 | 395 | 395 | 200 | 395 |
| 2015-01-08 | 393 | 395 | 393 | 395 | 2,100 | 395 |
| 2015-01-07 | 392 | 399 | 392 | 392 | 900 | 392 |
| 2015-01-06 | 398 | 400 | 394 | 400 | 5,000 | 400 |
| 2015-01-05 | 398 | 400 | 397 | 398 | 5,800 | 398 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
