5607 中央可鍛工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	403	403	400	401	1,300	401
2022-12-29	400	404	399	400	1,700	400
2022-12-28	400	401	399	399	10,100	399
2022-12-27	400	405	400	405	4,200	405
2022-12-26	400	402	398	400	13,100	400
2022-12-23	398	401	397	401	13,000	401
2022-12-22	400	401	400	400	1,400	400
2022-12-21	401	401	400	400	2,900	400
2022-12-20	402	406	400	401	4,700	401
2022-12-19	401	403	400	401	1,300	401
2022-12-16	406	406	400	400	14,700	400
2022-12-15	409	409	402	404	5,400	404
2022-12-14	406	409	406	407	3,000	407
2022-12-13	407	413	407	407	6,200	407
2022-12-12	405	417	404	406	19,500	406
2022-12-09	403	403	401	403	3,800	403
2022-12-08	404	404	402	403	2,300	403
2022-12-07	404	404	402	403	1,200	403
2022-12-06	404	404	403	403	800	403
2022-12-05	404	405	403	405	800	405
2022-12-02	404	409	404	404	1,900	404
2022-12-01	405	405	403	404	2,300	404
2022-11-30	403	405	403	404	1,800	404
2022-11-29	409	409	403	403	600	403
2022-11-28	403	410	403	404	6,700	404
2022-11-25	405	405	404	404	2,600	404
2022-11-24	402	403	401	402	2,300	402
2022-11-22	401	404	401	402	3,000	402
2022-11-21	406	408	403	403	2,400	403
2022-11-18	403	404	401	404	1,600	404
2022-11-17	405	406	404	404	2,000	404
2022-11-16	404	405	401	405	5,600	405
2022-11-15	402	405	401	405	3,000	405
2022-11-14	400	403	400	401	3,000	401
2022-11-11	402	403	401	402	1,900	402
2022-11-10	401	402	399	401	3,700	401
2022-11-09	400	401	399	401	400	401
2022-11-08	400	403	400	400	2,700	400
2022-11-07	401	402	400	400	4,500	400
2022-11-04	400	403	400	400	3,900	400
2022-11-02	399	400	399	400	2,400	400
2022-11-01	399	400	399	400	700	400
2022-10-31	400	400	399	399	500	399
2022-10-28	399	400	398	398	700	398
2022-10-27	397	398	397	397	1,100	397
2022-10-26	400	400	397	398	4,700	398
2022-10-25	398	400	398	399	600	399
2022-10-24	400	400	398	398	600	398
2022-10-21	398	400	397	400	600	400
2022-10-20	399	401	398	398	3,300	398
2022-10-19	399	400	399	399	600	399
2022-10-18	396	399	395	399	7,300	399
2022-10-17	399	402	399	399	700	399
2022-10-14	399	407	399	400	2,900	400
2022-10-13	399	400	398	398	700	398
2022-10-12	399	401	399	401	1,400	401
2022-10-11	398	400	398	399	2,200	399
2022-10-07	400	400	399	399	900	399
2022-10-06	400	404	400	400	700	400
2022-10-05	403	404	402	404	800	404
2022-10-04	402	407	401	402	2,200	402
2022-10-03	398	414	397	402	5,700	402
2022-09-30	398	400	398	399	2,700	399
2022-09-29	398	401	394	401	12,800	401
2022-09-28	418	419	415	419	7,000	419
2022-09-27	415	417	415	417	4,100	417
2022-09-26	416	418	414	415	2,700	415
2022-09-22	416	417	413	414	5,200	414
2022-09-21	417	418	415	416	4,800	416
2022-09-20	418	418	416	417	4,200	417
2022-09-16	417	418	415	417	2,400	417
2022-09-15	413	416	413	414	5,300	414
2022-09-14	413	415	413	413	2,500	413
2022-09-13	413	415	412	415	2,600	415
2022-09-12	413	413	412	413	3,600	413
2022-09-09	413	413	412	412	1,900	412
2022-09-08	414	414	410	413	5,000	413
2022-09-07	413	413	410	413	4,100	413
2022-09-06	413	413	411	413	5,200	413
2022-09-05	413	413	412	413	3,400	413
2022-09-02	411	413	410	412	3,700	412
2022-09-01	412	413	411	412	2,300	412
2022-08-31	414	415	408	412	6,200	412
2022-08-30	411	414	409	413	3,800	413
2022-08-29	411	411	408	411	1,700	411
2022-08-26	409	411	408	411	2,100	411
2022-08-25	416	416	405	408	9,400	408
2022-08-24	414	414	412	414	2,700	414
2022-08-23	417	417	413	414	4,300	414
2022-08-22	410	414	410	414	5,000	414
2022-08-19	409	410	409	410	900	410
2022-08-18	408	409	408	408	900	408
2022-08-17	408	409	407	407	2,900	407
2022-08-16	408	409	406	407	3,500	407
2022-08-15	408	408	406	406	4,800	406
2022-08-12	405	412	405	408	4,200	408
2022-08-10	409	409	402	404	5,300	404
2022-08-09	406	409	406	408	1,300	408
2022-08-08	407	407	404	406	5,700	406
2022-08-05	409	410	407	407	2,400	407
2022-08-04	408	410	408	408	600	408
2022-08-03	409	410	409	409	800	409
2022-08-02	410	410	408	409	1,500	409
2022-08-01	410	410	407	410	6,100	410
2022-07-29	408	410	407	410	2,100	410
2022-07-28	409	410	409	409	2,200	409
2022-07-27	407	409	406	406	2,900	406
2022-07-26	408	409	407	408	4,300	408
2022-07-25	406	408	405	407	1,000	407
2022-07-22	408	409	402	406	3,900	406
2022-07-21	407	408	406	407	2,200	407
2022-07-20	404	407	403	403	3,000	403
2022-07-19	404	406	402	402	1,900	402
2022-07-15	404	404	404	404	2,600	404
2022-07-14	408	408	401	404	2,500	404
2022-07-13	407	408	402	408	2,000	408
2022-07-12	405	405	402	405	1,000	405
2022-07-11	403	404	402	402	900	402
2022-07-08	405	405	400	402	5,100	402
2022-07-07	405	405	402	404	2,300	404
2022-07-06	407	408	404	405	2,100	405
2022-07-05	407	407	402	407	700	407
2022-07-04	408	410	402	402	2,500	402
2022-07-01	402	415	400	400	21,900	400
2022-06-30	400	402	400	400	1,000	400
2022-06-29	402	403	393	400	4,200	400
2022-06-28	400	402	399	402	2,000	402
2022-06-27	399	400	398	400	1,900	400
2022-06-24	400	400	396	399	700	399
2022-06-23	399	399	398	399	800	399
2022-06-22	398	398	397	397	2,300	397
2022-06-21	396	398	391	395	5,700	395
2022-06-20	398	398	391	394	7,200	394
2022-06-17	399	399	393	397	5,700	397
2022-06-16	399	400	397	399	3,300	399
2022-06-15	399	401	399	399	4,700	399
2022-06-14	396	400	395	398	3,900	398
2022-06-13	402	402	397	398	5,700	398
2022-06-10	401	402	399	402	1,100	402
2022-06-09	399	402	399	401	3,000	401
2022-06-08	400	405	397	398	6,200	398
2022-06-07	401	402	395	401	9,700	401
2022-06-06	397	401	397	398	1,400	398
2022-06-03	400	402	396	400	4,400	400
2022-06-02	398	400	396	400	2,200	400
2022-06-01	400	401	396	400	5,500	400
2022-05-31	399	400	399	400	2,600	400
2022-05-30	401	403	395	400	9,600	400
2022-05-27	399	400	397	400	2,600	400
2022-05-26	400	402	399	399	1,700	399
2022-05-25	394	400	394	400	1,500	400
2022-05-24	395	398	390	394	8,600	394
2022-05-23	401	404	395	399	4,700	399
2022-05-20	401	403	401	403	2,300	403
2022-05-19	401	401	400	401	1,300	401
2022-05-18	401	403	401	403	600	403
2022-05-17	403	405	401	405	1,500	405
2022-05-16	402	403	400	403	2,500	403
2022-05-13	401	405	401	405	3,200	405
2022-05-12	402	407	400	401	1,500	401
2022-05-11	403	408	403	405	1,600	405
2022-05-10	404	405	400	403	6,300	403
2022-05-09	402	405	402	405	1,300	405
2022-05-06	400	404	400	400	3,100	400
2022-05-02	401	403	396	403	4,100	403
2022-04-28	405	405	398	403	5,700	403
2022-04-27	403	404	403	403	1,000	403
2022-04-26	404	406	404	404	1,700	404
2022-04-25	404	404	402	404	400	404
2022-04-22	402	405	402	403	5,000	403
2022-04-21	405	408	404	405	3,400	405
2022-04-20	407	411	407	407	3,700	407
2022-04-19	405	408	404	406	4,800	406
2022-04-18	408	411	406	410	2,500	410
2022-04-15	410	414	408	413	3,800	413
2022-04-14	408	408	408	408	300	408
2022-04-13	410	410	406	410	2,100	410
2022-04-12	410	410	408	409	500	409
2022-04-11	411	412	407	409	1,800	409
2022-04-08	410	412	410	411	700	411
2022-04-07	409	409	406	406	1,100	406
2022-04-06	413	413	409	410	3,400	410
2022-04-05	409	411	409	411	1,600	411
2022-04-04	-	-	-	409	-	409
2022-04-01	412	412	409	409	200	409
2022-03-31	410	414	404	412	3,100	412
2022-03-30	409	417	402	410	2,400	410
2022-03-29	412	413	409	411	2,900	411
2022-03-28	408	410	407	410	2,200	410
2022-03-25	406	408	405	408	4,100	408
2022-03-24	406	407	405	406	700	406
2022-03-23	404	407	403	406	3,100	406
2022-03-22	406	406	404	404	3,700	404
2022-03-18	403	405	403	404	2,800	404
2022-03-17	404	404	403	403	2,600	403
2022-03-16	403	403	403	403	200	403
2022-03-15	403	403	403	403	3,000	403
2022-03-14	403	406	403	403	2,200	403
2022-03-11	403	406	402	406	1,500	406
2022-03-10	400	405	400	405	2,000	405
2022-03-09	396	403	395	403	600	403
2022-03-08	399	403	393	396	3,800	396
2022-03-07	410	410	396	400	10,800	400
2022-03-04	410	414	409	410	6,500	410
2022-03-03	413	414	410	410	3,400	410
2022-03-02	412	412	411	411	1,300	411
2022-03-01	415	415	412	412	1,500	412
2022-02-28	411	416	411	413	2,000	413
2022-02-25	411	413	411	413	1,900	413
2022-02-24	410	414	410	411	3,900	411
2022-02-22	414	417	411	415	3,700	415
2022-02-21	418	418	410	414	6,300	414
2022-02-18	415	416	413	416	1,000	416
2022-02-17	415	417	415	417	600	417
2022-02-16	416	417	414	414	3,400	414
2022-02-15	417	417	414	416	4,000	416
2022-02-14	412	415	411	415	300	415
2022-02-10	417	418	410	411	4,800	411
2022-02-09	415	418	410	418	5,900	418
2022-02-08	416	419	415	416	5,700	416
2022-02-07	424	425	408	411	13,000	411
2022-02-04	424	428	423	425	700	425
2022-02-03	423	428	423	427	6,000	427
2022-02-02	423	425	423	425	1,000	425
2022-02-01	423	423	420	420	1,100	420
2022-01-31	419	422	417	420	3,500	420
2022-01-28	419	421	419	421	700	421
2022-01-27	422	422	416	420	3,100	420
2022-01-26	423	427	423	424	1,400	424
2022-01-25	422	425	421	424	900	424
2022-01-24	423	423	420	421	1,200	421
2022-01-21	417	430	417	425	5,800	425
2022-01-20	424	425	421	424	2,500	424
2022-01-19	428	428	418	423	4,200	423
2022-01-18	433	434	424	430	12,600	430
2022-01-17	429	434	427	433	1,800	433
2022-01-14	420	431	420	431	6,100	431
2022-01-13	425	434	425	425	1,800	425
2022-01-12	423	432	423	425	3,200	425
2022-01-11	426	426	421	421	2,600	421
2022-01-07	426	429	426	426	1,400	426
2022-01-06	430	430	429	430	600	430
2022-01-05	429	430	429	430	1,200	430
2022-01-04	429	429	425	427	1,800	427

分割・併合履歴： [1985-11-27]1株→1.1株