5607 中央可鍛工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	425	430	422	427	1,500	427
2021-12-29	423	426	422	425	1,700	425
2021-12-28	421	426	418	421	7,100	421
2021-12-27	431	431	420	422	3,000	422
2021-12-24	425	434	422	432	2,500	432
2021-12-23	435	435	420	427	2,600	427
2021-12-22	432	434	432	433	900	433
2021-12-21	432	437	432	434	1,400	434
2021-12-20	434	438	433	433	9,200	433
2021-12-17	435	435	427	430	1,400	430
2021-12-16	435	435	429	435	1,600	435
2021-12-15	435	435	432	435	3,000	435
2021-12-14	431	435	430	435	5,900	435
2021-12-13	429	435	429	431	1,500	431
2021-12-10	420	433	420	429	19,600	429
2021-12-09	420	420	415	418	1,400	418
2021-12-08	419	423	415	422	10,600	422
2021-12-07	413	420	413	420	4,600	420
2021-12-06	410	419	407	419	7,100	419
2021-12-03	407	411	407	410	2,700	410
2021-12-02	411	411	405	407	2,300	407
2021-12-01	410	420	407	411	2,900	411
2021-11-30	418	418	410	410	800	410
2021-11-29	421	421	405	410	4,500	410
2021-11-26	424	429	415	421	6,400	421
2021-11-25	430	432	425	427	2,900	427
2021-11-24	435	435	432	432	800	432
2021-11-22	434	434	434	434	1,800	434
2021-11-19	432	434	423	434	3,600	434
2021-11-18	428	431	428	431	1,400	431
2021-11-17	430	430	427	430	1,900	430
2021-11-16	429	436	428	436	1,100	436
2021-11-15	430	432	429	429	2,800	429
2021-11-12	432	432	430	430	700	430
2021-11-11	427	431	426	426	6,400	426
2021-11-10	426	434	425	428	7,000	428
2021-11-09	428	432	426	426	3,400	426
2021-11-08	425	435	425	434	6,800	434
2021-11-05	445	453	410	425	25,500	425
2021-11-04	450	453	445	453	2,600	453
2021-11-02	450	451	443	450	1,600	450
2021-11-01	451	451	446	449	2,900	449
2021-10-29	435	450	435	445	6,700	445
2021-10-28	434	442	434	441	2,800	441
2021-10-27	435	440	435	438	4,400	438
2021-10-26	432	437	432	437	11,700	437
2021-10-25	433	436	433	433	3,000	433
2021-10-22	436	438	430	433	14,100	433
2021-10-21	440	440	434	436	6,800	436
2021-10-20	438	441	438	441	11,500	441
2021-10-19	440	443	430	438	14,400	438
2021-10-18	439	441	439	440	7,800	440
2021-10-15	439	442	439	441	9,000	441
2021-10-14	440	440	434	439	7,600	439
2021-10-13	443	443	440	440	3,700	440
2021-10-12	444	444	441	441	5,800	441
2021-10-11	443	448	442	446	11,600	446
2021-10-08	440	441	439	440	5,000	440
2021-10-07	438	441	438	440	4,000	440
2021-10-06	441	442	436	441	9,900	441
2021-10-05	444	444	438	440	6,400	440
2021-10-04	448	448	445	445	5,100	445
2021-10-01	453	454	446	448	12,600	448
2021-09-30	457	457	452	454	6,300	454
2021-09-29	456	460	450	459	18,200	459
2021-09-28	471	473	468	473	16,400	473
2021-09-27	478	479	469	469	23,600	469
2021-09-24	479	479	467	471	19,200	471
2021-09-22	476	476	468	471	6,500	471
2021-09-21	479	479	469	471	19,700	471
2021-09-17	475	480	474	479	10,300	479
2021-09-16	477	477	474	475	4,300	475
2021-09-15	477	478	475	477	11,100	477
2021-09-14	472	477	471	477	14,400	477
2021-09-13	471	474	470	474	4,800	474
2021-09-10	466	470	466	470	18,900	470
2021-09-09	468	468	464	464	6,600	464
2021-09-08	469	471	464	468	22,500	468
2021-09-07	471	472	468	469	5,700	469
2021-09-06	470	472	467	470	10,700	470
2021-09-03	463	467	461	467	7,500	467
2021-09-02	467	468	461	462	2,600	462
2021-09-01	465	466	461	463	5,500	463
2021-08-31	462	463	457	460	3,700	460
2021-08-30	459	462	456	460	7,300	460
2021-08-27	456	456	453	456	5,700	456
2021-08-26	460	465	457	458	4,500	458
2021-08-25	462	464	461	462	3,000	462
2021-08-24	462	465	459	463	3,000	463
2021-08-23	461	462	458	462	1,700	462
2021-08-20	463	465	460	461	6,500	461
2021-08-19	476	476	463	463	5,700	463
2021-08-18	477	477	470	476	12,200	476
2021-08-17	481	483	478	478	5,400	478
2021-08-16	488	488	481	481	2,400	481
2021-08-13	483	490	483	490	4,300	490
2021-08-12	490	490	482	489	1,100	489
2021-08-11	484	490	482	485	2,600	485
2021-08-10	483	483	481	483	6,500	483
2021-08-06	476	490	476	485	7,700	485
2021-08-05	480	480	476	476	1,100	476
2021-08-04	481	482	478	480	5,500	480
2021-08-03	489	489	479	482	3,300	482
2021-08-02	494	494	479	488	3,900	488
2021-07-30	490	490	478	484	5,200	484
2021-07-29	495	495	491	491	1,300	491
2021-07-28	493	493	490	493	1,500	493
2021-07-27	489	497	489	493	1,000	493
2021-07-26	485	488	485	488	2,900	488
2021-07-21	482	488	480	484	1,900	484
2021-07-20	480	485	480	482	4,000	482
2021-07-19	485	485	480	480	3,300	480
2021-07-16	488	488	484	484	1,500	484
2021-07-15	495	495	480	484	4,700	484
2021-07-14	494	497	494	495	500	495
2021-07-13	489	491	489	491	4,000	491
2021-07-12	484	489	484	487	3,600	487
2021-07-09	485	485	480	484	5,100	484
2021-07-08	486	489	485	488	1,700	488
2021-07-07	494	494	488	488	3,800	488
2021-07-06	500	502	485	495	7,800	495
2021-07-05	500	505	500	504	5,100	504
2021-07-02	499	506	494	506	3,200	506
2021-07-01	500	500	496	496	5,300	496
2021-06-30	500	500	499	500	7,800	500
2021-06-29	496	501	493	500	7,400	500
2021-06-28	499	499	484	496	16,000	496
2021-06-25	499	500	498	499	2,200	499
2021-06-24	498	499	497	499	1,400	499
2021-06-23	500	504	499	499	5,600	499
2021-06-22	500	502	494	502	4,900	502
2021-06-21	502	502	497	502	5,800	502
2021-06-18	505	505	500	504	9,700	504
2021-06-17	496	500	496	500	3,800	500
2021-06-16	497	505	495	503	4,800	503
2021-06-15	496	505	496	496	4,800	496
2021-06-14	500	500	495	496	2,900	496
2021-06-11	505	506	495	498	2,700	498
2021-06-10	506	506	504	505	3,300	505
2021-06-09	495	503	495	503	9,600	503
2021-06-08	492	498	492	493	3,900	493
2021-06-07	499	500	491	491	6,500	491
2021-06-04	493	496	491	496	3,500	496
2021-06-03	494	496	490	495	2,900	495
2021-06-02	500	500	480	495	8,600	495
2021-06-01	487	500	486	500	20,100	500
2021-05-31	480	486	475	486	20,400	486
2021-05-28	476	478	471	471	2,500	471
2021-05-27	475	477	471	476	1,800	476
2021-05-26	464	475	464	475	3,500	475
2021-05-25	475	475	464	466	1,800	466
2021-05-24	464	472	464	470	3,400	470
2021-05-21	459	462	458	462	4,100	462
2021-05-20	459	461	456	460	3,200	460
2021-05-19	460	473	452	452	5,200	452
2021-05-18	467	467	455	462	3,000	462
2021-05-17	479	479	465	477	1,200	477
2021-05-14	473	482	452	481	12,400	481
2021-05-13	460	485	458	480	24,300	480
2021-05-12	465	466	460	464	2,400	464
2021-05-11	456	464	456	464	2,300	464
2021-05-10	455	457	453	456	1,400	456
2021-05-07	450	455	448	449	1,000	449
2021-05-06	450	454	448	448	2,200	448
2021-04-30	445	450	445	449	6,700	449
2021-04-28	438	439	436	439	1,000	439
2021-04-27	439	443	436	440	1,500	440
2021-04-26	441	441	439	440	700	440
2021-04-23	439	440	438	440	2,300	440
2021-04-22	438	439	437	438	1,800	438
2021-04-21	438	441	436	437	8,500	437
2021-04-20	443	443	441	442	3,600	442
2021-04-19	444	444	442	442	300	442
2021-04-16	441	441	439	440	800	440
2021-04-15	440	440	438	440	3,100	440
2021-04-14	440	440	439	440	3,600	440
2021-04-13	440	441	440	440	500	440
2021-04-12	441	443	437	443	3,500	443
2021-04-09	442	445	441	444	2,100	444
2021-04-08	443	449	443	443	2,300	443
2021-04-07	445	448	444	445	1,400	445
2021-04-06	450	450	444	444	2,200	444
2021-04-05	444	446	444	445	1,600	445
2021-04-02	450	450	440	443	5,100	443
2021-04-01	436	451	436	445	3,500	445
2021-03-31	454	457	430	436	12,200	436
2021-03-30	455	462	444	449	4,500	449
2021-03-29	462	465	457	459	4,700	459
2021-03-26	460	465	460	462	1,300	462
2021-03-25	449	474	449	463	2,000	463
2021-03-24	458	463	439	457	8,200	457
2021-03-23	477	482	465	466	11,800	466
2021-03-22	458	475	458	474	28,000	474
2021-03-19	431	453	431	450	19,000	450
2021-03-18	435	435	429	429	2,800	429
2021-03-17	434	434	430	430	2,100	430
2021-03-16	431	432	430	431	800	431
2021-03-15	430	440	430	431	15,600	431
2021-03-12	426	429	424	429	3,100	429
2021-03-11	423	427	422	427	2,900	427
2021-03-10	427	427	420	426	4,500	426
2021-03-09	423	426	421	424	3,900	424
2021-03-08	420	423	419	423	1,200	423
2021-03-05	420	423	416	417	1,600	417
2021-03-04	422	424	419	424	3,300	424
2021-03-03	419	426	419	423	4,800	423
2021-03-02	420	423	416	423	5,200	423
2021-03-01	414	420	409	418	6,200	418
2021-02-26	411	415	409	412	1,700	412
2021-02-25	411	412	410	412	1,400	412
2021-02-24	415	418	410	410	3,300	410
2021-02-22	409	417	409	411	2,600	411
2021-02-19	411	412	408	408	3,500	408
2021-02-18	409	410	408	409	5,700	409
2021-02-17	409	413	408	409	2,500	409
2021-02-16	407	416	407	411	3,900	411
2021-02-15	410	410	406	409	10,600	409
2021-02-12	414	415	407	410	6,400	410
2021-02-10	416	416	410	414	2,600	414
2021-02-09	427	427	410	415	4,800	415
2021-02-08	411	426	411	423	17,600	423
2021-02-05	408	411	406	410	3,900	410
2021-02-04	402	410	402	407	7,000	407
2021-02-03	402	404	401	402	3,000	402
2021-02-02	400	404	398	402	2,700	402
2021-02-01	400	404	400	400	1,200	400
2021-01-29	403	404	399	400	1,600	400
2021-01-28	398	400	396	396	2,400	396
2021-01-27	398	401	398	398	1,800	398
2021-01-26	399	399	399	399	1,100	399
2021-01-25	400	401	398	401	3,300	401
2021-01-22	400	400	400	400	300	400
2021-01-21	399	401	399	400	900	400
2021-01-20	400	406	398	398	2,900	398
2021-01-19	398	402	398	399	1,400	399
2021-01-18	399	400	398	400	900	400
2021-01-15	402	405	399	399	2,900	399
2021-01-14	400	402	395	397	2,500	397
2021-01-13	400	401	398	400	1,200	400
2021-01-12	394	400	394	398	3,100	398
2021-01-08	393	395	393	394	1,600	394
2021-01-07	394	395	393	394	1,000	394
2021-01-06	391	394	391	394	1,300	394
2021-01-05	391	394	388	393	1,900	393
2021-01-04	394	394	390	391	1,800	391

分割・併合履歴： [1985-11-27]1株→1.1株