5607 中央可鍛工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30375375369369200369
2016-12-293763763753751,300375
2016-12-283753773633777,000377
2016-12-273723723623676,100367
2016-12-263713753713722,200372
2016-12-223743803723723,800372
2016-12-213673783673786,900378
2016-12-203603673603676,300367
2016-12-193593603573597,800359
2016-12-1635735734935536,000355
2016-12-153483583483579,200357
2016-12-143503503463473,800347
2016-12-1334835134634812,500348
2016-12-1234734934734815,500348
2016-12-0934335034334511,100345
2016-12-0834934933934217,600342
2016-12-073513533473471,800347
2016-12-063493493453494,600349
2016-12-053483503443448,200344
2016-12-023463493443443,000344
2016-12-0134935033634713,600347
2016-11-303453503453503,500350
2016-11-293423453423453,900345
2016-11-283453463423422,100342
2016-11-253463463423453,600345
2016-11-2434634633934513,600345
2016-11-223483483433462,800346
2016-11-213433493433453,200345
2016-11-183433443393398,300339
2016-11-173373393373391,300339
2016-11-163403403373371,700337
2016-11-153413413373375,500337
2016-11-143393433393414,700341
2016-11-113403403333403,700340
2016-11-103313383313382,300338
2016-11-093323353273341,700334
2016-11-08332332332332200332
2016-11-073313333313332,500333
2016-11-043353353283349,000334
2016-11-023393393363362,600336
2016-11-01340340339339700339
2016-10-313423433403403,200340
2016-10-283403413403401,800340
2016-10-27340341340341300341
2016-10-263393403393403,600340
2016-10-25337343337339400339
2016-10-243373443373441,500344
2016-10-213363373363371,100337
2016-10-203343353343353,100335
2016-10-19334334334334200334
2016-10-173293373293373,300337
2016-10-13332335332335700335
2016-10-123323383323352,300335
2016-10-113333383333382,500338
2016-10-063303333273332,100333
2016-10-053303303303301,200330
2016-10-03333333333333100333
2016-09-303273333273333,000333
2016-09-273333343333331,100333
2016-09-263353363283361,000336
2016-09-233353353303331,300333
2016-09-213303353273353,000335
2016-09-203303303293293,300329
2016-09-163303303253302,800330
2016-09-153283283283283,000328
2016-09-14323328323328800328
2016-09-133223283223275,200327
2016-09-12330330327329700329
2016-09-09328329328329400329
2016-09-083303303293306,600330
2016-09-073293293293291,400329
2016-09-063313313283314,800331
2016-09-053313323273299,200329
2016-09-02324334324327400327
2016-09-013293293273272,200327
2016-08-313363363233283,600328
2016-08-303263263263264,500326
2016-08-293223253223251,900325
2016-08-263223223223221,800322
2016-08-253203213203211,600321
2016-08-243183203183201,400320
2016-08-233163183163164,100316
2016-08-223193213173173,100317
2016-08-193163193163191,200319
2016-08-183123163123131,300313
2016-08-17312317311317500317
2016-08-1632032030631254,800312
2016-08-153253253213213,800321
2016-08-123213273213254,200325
2016-08-103263263193228,300322
2016-08-093353353263313,000331
2016-08-08334335334335600335
2016-08-053223323223324,400332
2016-08-043243243233231,500323
2016-08-023263263263262,400326
2016-08-013273273213216,000321
2016-07-293233253233241,300324
2016-07-28325325325325600325
2016-07-2732432732432712,900327
2016-07-263273273263262,500326
2016-07-253263393263277,100327
2016-07-22324327324327400327
2016-07-213283283233272,300327
2016-07-203243283243288,100328
2016-07-193243253243246,300324
2016-07-153223283213258,300325
2016-07-1432632831032218,900322
2016-07-1332933432632911,800329
2016-07-1233733732632632,900326
2016-07-11339339333333600333
2016-07-08340340335335300335
2016-07-07341341341341100341
2016-07-063393393353383,200338
2016-07-05340346340346300346
2016-07-043463463383381,600338
2016-07-013403403403408,100340
2016-06-3034734733934016,500340
2016-06-27347347347347200347
2016-06-243473543313479,400347
2016-06-22350352347347300347
2016-06-2134135033434520,500345
2016-06-203533533533532,500353
2016-06-173523533383531,400353
2016-06-163523563423476,900347
2016-06-153593593563565,600356
2016-06-133593663573663,700366
2016-06-103643693643641,300364
2016-06-09364370362370600370
2016-06-083593633573631,600363
2016-06-073603623593622,100362
2016-06-06359367359359800359
2016-06-033653663593593,600359
2016-06-023653693623693,600369
2016-06-013723763703714,800371
2016-05-303723773723761,500376
2016-05-273733733723722,400372
2016-05-25377377377377100377
2016-05-24373377373377400377
2016-05-23373377373377300377
2016-05-203793793793791,600379
2016-05-193723793723791,100379
2016-05-18375379375379200379
2016-05-16385385385385100385
2016-05-133783853733734,100373
2016-05-113763783733785,100378
2016-05-103683803683803,000380
2016-05-06373383373383200383
2016-05-023763763733731,100373
2016-04-283773773763761,200376
2016-04-273743783743782,300378
2016-04-25385387379387300387
2016-04-22377385377385700385
2016-04-21382385382385500385
2016-04-203803803753802,700380
2016-04-19380380380380100380
2016-04-153763763763763,100376
2016-04-14375376375376300376
2016-04-133703773703751,300375
2016-04-12369370369370700370
2016-04-11370370370370200370
2016-04-07367371367370700370
2016-04-063683753683691,400369
2016-04-05374380368380400380
2016-04-04375375373374800374
2016-04-013813853783782,900378
2016-03-31386386386386200386
2016-03-303843863813862,400386
2016-03-293833833833831,100383
2016-03-283863883853881,500388
2016-03-25390390390390100390
2016-03-243843873843871,500387
2016-03-233893903873903,100390
2016-03-223893943873933,600393
2016-03-183883933853863,300386
2016-03-173903903863881,500388
2016-03-16395395387388700388
2016-03-153873953873917,200391
2016-03-143903933873936,800393
2016-03-113903903843852,600385
2016-03-103903933903931,100393
2016-03-09385390384390900390
2016-03-083923923853853,000385
2016-03-073983983883932,200393
2016-03-043863953863951,100395
2016-03-033863913823911,700391
2016-03-02385389385389400389
2016-03-01384384382382900382
2016-02-293863933853926,400392
2016-02-26390390386386500386
2016-02-25392392392392200392
2016-02-24384392384392200392
2016-02-23395395395395100395
2016-02-223963963963961,600396
2016-02-17390396390396300396
2016-02-153803963803964,900396
2016-02-124054123563793,100379
2016-02-104154153924131,500413
2016-02-09415415415415300415
2016-02-08419419415415900415
2016-02-054244244204203,000420
2016-02-04425425425425100425
2016-02-03427431425431400431
2016-02-02431431428428900428
2016-01-294344384344381,200438
2016-01-284284314284311,600431
2016-01-274264314264311,900431
2016-01-26418426418426200426
2016-01-25422428422428300428
2016-01-224064174064171,200417
2016-01-214224224004006,600400
2016-01-2042842842242211,700422
2016-01-18425428423428900428
2016-01-154284304284283,900428
2016-01-144284364244361,500436
2016-01-134274304254304,300430
2016-01-124404404304303,100430
2016-01-084494494444445,900444
2016-01-074574594464512,400451
2016-01-06462462459459800459
2016-01-05462462462462800462
2016-01-044554634554631,000463

分割・併合履歴 : [1985-11-27]1株→1.1株