5607 中央可鍛工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	450	453	448	452	4,200	452
2023-12-28	443	451	443	451	7,000	451
2023-12-27	452	452	437	445	19,000	445
2023-12-26	454	455	450	450	3,100	450
2023-12-25	459	459	454	455	3,200	455
2023-12-22	456	458	450	458	5,400	458
2023-12-21	455	457	450	457	5,900	457
2023-12-20	458	459	452	457	6,300	457
2023-12-19	456	459	456	458	1,300	458
2023-12-18	459	460	456	456	3,300	456
2023-12-15	457	460	457	457	4,700	457
2023-12-14	456	462	456	459	8,600	459
2023-12-13	458	459	453	454	6,400	454
2023-12-12	450	459	450	456	16,000	456
2023-12-11	446	447	444	444	1,600	444
2023-12-08	445	445	443	443	2,600	443
2023-12-07	448	448	445	445	1,500	445
2023-12-06	445	446	445	445	3,400	445
2023-12-05	447	448	443	443	3,700	443
2023-12-04	446	446	445	445	2,600	445
2023-12-01	444	447	444	447	2,100	447
2023-11-30	446	446	443	445	3,500	445
2023-11-29	446	450	445	449	4,500	449
2023-11-28	446	446	443	443	2,000	443
2023-11-27	444	445	443	445	2,100	445
2023-11-24	442	444	441	443	1,000	443
2023-11-22	441	442	441	442	1,200	442
2023-11-21	442	442	442	442	1,100	442
2023-11-20	443	444	442	442	5,600	442
2023-11-17	445	446	440	442	5,300	442
2023-11-16	442	445	441	444	1,100	444
2023-11-15	439	449	439	443	4,500	443
2023-11-14	447	451	429	437	11,000	437
2023-11-13	447	451	446	451	1,400	451
2023-11-10	452	453	446	451	7,300	451
2023-11-09	441	465	441	460	8,200	460
2023-11-08	445	445	440	440	2,700	440
2023-11-07	445	447	445	445	1,000	445
2023-11-06	463	463	444	445	7,700	445
2023-11-02	437	440	436	440	1,800	440
2023-11-01	436	440	436	437	1,000	437
2023-10-31	437	439	435	435	1,000	435
2023-10-30	436	437	433	437	1,900	437
2023-10-27	436	437	436	436	900	436
2023-10-26	444	444	436	436	1,500	436
2023-10-25	436	442	436	442	600	442
2023-10-24	433	442	433	433	1,500	433
2023-10-23	442	442	433	433	2,400	433
2023-10-20	441	449	440	444	3,500	444
2023-10-19	438	441	433	437	4,300	437
2023-10-18	442	442	441	442	500	442
2023-10-17	443	446	442	442	600	442
2023-10-16	445	446	442	442	2,200	442
2023-10-13	447	455	446	446	3,900	446
2023-10-12	446	447	446	447	500	447
2023-10-11	450	450	446	446	600	446
2023-10-10	445	451	445	451	4,200	451
2023-10-06	439	445	439	445	1,500	445
2023-10-05	431	438	429	438	3,300	438
2023-10-04	436	439	424	427	10,700	427
2023-10-03	451	461	441	444	8,900	444
2023-10-02	457	459	451	454	5,200	454
2023-09-29	466	468	458	462	5,800	462
2023-09-28	462	470	457	469	15,000	469
2023-09-27	480	485	478	483	8,400	483
2023-09-26	478	482	477	477	5,600	477
2023-09-25	483	483	475	478	6,400	478
2023-09-22	471	482	471	475	6,800	475
2023-09-21	480	480	473	473	4,800	473
2023-09-20	476	481	473	477	9,300	477
2023-09-19	473	475	469	473	4,200	473
2023-09-15	471	474	470	470	6,700	470
2023-09-14	469	472	468	470	7,500	470
2023-09-13	467	469	465	468	3,300	468
2023-09-12	465	466	464	466	4,300	466
2023-09-11	464	465	462	462	4,500	462
2023-09-08	458	463	458	460	4,700	460
2023-09-07	462	463	458	459	5,500	459
2023-09-06	464	465	462	462	4,500	462
2023-09-05	461	465	461	463	4,700	463
2023-09-04	465	466	462	462	6,100	462
2023-09-01	463	463	457	459	8,000	459
2023-08-31	457	457	454	457	4,900	457
2023-08-30	454	454	451	453	2,300	453
2023-08-29	450	453	450	452	3,000	452
2023-08-28	449	452	449	452	4,600	452
2023-08-25	448	449	448	449	3,400	449
2023-08-24	449	450	448	448	2,000	448
2023-08-23	448	449	446	448	1,500	448
2023-08-22	446	447	445	447	2,500	447
2023-08-21	444	450	444	449	8,000	449
2023-08-18	444	445	441	444	2,700	444
2023-08-17	448	448	441	444	5,700	444
2023-08-16	448	450	445	448	4,200	448
2023-08-15	448	449	443	449	6,400	449
2023-08-14	453	453	446	447	6,000	447
2023-08-10	452	452	441	446	5,400	446
2023-08-09	448	452	448	452	2,100	452
2023-08-08	445	453	445	450	5,600	450
2023-08-07	445	451	440	445	5,100	445
2023-08-04	441	446	441	445	1,600	445
2023-08-03	449	449	440	442	4,900	442
2023-08-02	449	452	448	449	5,500	449
2023-08-01	454	454	448	448	3,400	448
2023-07-31	450	456	448	455	5,100	455
2023-07-28	457	457	447	453	4,000	453
2023-07-27	458	458	450	457	7,000	457
2023-07-26	457	458	455	458	2,300	458
2023-07-25	458	458	453	456	2,100	456
2023-07-24	451	458	448	458	9,200	458
2023-07-21	450	450	446	446	3,500	446
2023-07-20	450	451	447	450	11,700	450
2023-07-19	446	449	445	449	5,400	449
2023-07-18	438	446	437	445	5,000	445
2023-07-14	437	440	436	437	3,900	437
2023-07-13	435	438	431	436	2,200	436
2023-07-12	435	436	435	435	1,700	435
2023-07-11	438	438	432	436	1,500	436
2023-07-10	431	437	431	431	5,100	431
2023-07-07	431	439	430	439	3,400	439
2023-07-06	440	440	435	439	2,800	439
2023-07-05	442	443	436	442	3,400	442
2023-07-04	431	444	430	442	22,400	442
2023-07-03	428	430	427	430	3,200	430
2023-06-30	430	430	427	427	2,200	427
2023-06-29	429	430	426	429	4,200	429
2023-06-28	426	429	424	428	4,200	428
2023-06-27	425	425	422	425	4,200	425
2023-06-26	422	424	420	424	6,300	424
2023-06-23	420	422	420	421	3,500	421
2023-06-22	419	420	418	420	6,400	420
2023-06-21	418	418	417	418	4,100	418
2023-06-20	417	419	417	419	4,700	419
2023-06-19	418	420	418	418	4,600	418
2023-06-16	418	418	417	418	3,400	418
2023-06-15	418	419	416	418	6,500	418
2023-06-14	417	420	412	417	9,900	417
2023-06-13	418	418	416	417	2,300	417
2023-06-12	418	418	416	418	2,800	418
2023-06-09	416	417	413	416	4,200	416
2023-06-08	415	416	413	413	1,400	413
2023-06-07	416	417	414	415	2,200	415
2023-06-06	416	417	415	415	3,500	415
2023-06-05	416	418	414	416	5,100	416
2023-06-02	416	417	416	416	3,200	416
2023-06-01	415	417	415	417	900	417
2023-05-31	418	418	415	415	800	415
2023-05-30	418	418	415	416	2,500	416
2023-05-29	420	420	415	417	2,800	417
2023-05-26	420	420	418	418	1,400	418
2023-05-25	417	419	415	419	1,000	419
2023-05-24	420	420	418	419	4,700	419
2023-05-23	421	422	418	420	3,000	420
2023-05-22	421	422	418	421	3,000	421
2023-05-19	422	423	418	421	3,400	421
2023-05-18	420	424	420	423	1,700	423
2023-05-17	420	422	417	422	3,700	422
2023-05-16	423	423	410	422	14,400	422
2023-05-15	424	425	421	423	7,700	423
2023-05-12	426	427	420	424	4,900	424
2023-05-11	427	435	419	427	5,300	427
2023-05-10	426	430	419	427	4,500	427
2023-05-09	419	426	419	420	8,300	420
2023-05-08	420	423	419	423	4,900	423
2023-05-02	418	420	417	420	4,300	420
2023-05-01	418	418	416	418	5,300	418
2023-04-28	410	417	410	417	6,500	417
2023-04-27	415	417	411	415	5,100	415
2023-04-26	413	414	411	414	4,300	414
2023-04-25	411	412	406	412	7,500	412
2023-04-24	412	412	410	410	4,200	410
2023-04-21	412	412	410	412	2,300	412
2023-04-20	410	412	410	412	1,900	412
2023-04-19	410	410	409	410	1,400	410
2023-04-18	410	410	408	410	1,700	410
2023-04-17	411	411	410	410	300	410
2023-04-14	411	411	410	411	2,600	411
2023-04-13	411	411	411	411	3,600	411
2023-04-12	409	411	409	411	2,500	411
2023-04-11	408	410	408	409	3,400	409
2023-04-10	409	410	407	410	1,100	410
2023-04-07	408	408	408	408	800	408
2023-04-06	408	409	408	409	500	409
2023-04-05	408	410	408	410	300	410
2023-04-04	408	411	407	410	3,100	410
2023-04-03	407	410	406	408	2,400	408
2023-03-31	405	408	405	408	1,500	408
2023-03-30	403	405	403	405	1,400	405
2023-03-29	410	410	408	409	1,200	409
2023-03-28	411	412	410	411	1,900	411
2023-03-27	410	411	410	410	1,200	410
2023-03-24	410	410	409	409	1,400	409
2023-03-23	410	410	408	410	3,300	410
2023-03-22	408	410	408	410	1,900	410
2023-03-20	409	411	408	408	3,400	408
2023-03-17	406	410	406	410	1,800	410
2023-03-16	408	408	405	408	2,700	408
2023-03-15	407	414	407	409	2,900	409
2023-03-14	408	408	404	406	3,300	406
2023-03-13	406	407	406	407	1,200	407
2023-03-10	408	414	408	410	3,000	410
2023-03-09	404	410	404	410	17,000	410
2023-03-08	412	412	409	409	5,000	409
2023-03-07	406	414	403	411	6,300	411
2023-03-06	412	412	410	410	1,900	410
2023-03-03	410	412	409	412	2,100	412
2023-03-02	411	413	410	411	2,300	411
2023-03-01	411	413	411	411	1,800	411
2023-02-28	412	412	409	410	1,100	410
2023-02-27	408	411	408	411	3,000	411
2023-02-24	406	408	406	408	2,100	408
2023-02-22	406	408	404	406	3,100	406
2023-02-21	404	407	404	407	1,700	407
2023-02-20	406	406	404	405	2,600	405
2023-02-17	405	408	404	404	1,500	404
2023-02-16	406	406	403	405	2,300	405
2023-02-15	402	406	402	405	4,700	405
2023-02-14	402	404	402	403	6,700	403
2023-02-13	406	407	403	404	2,700	404
2023-02-10	406	406	405	406	1,200	406
2023-02-09	406	406	403	405	3,400	405
2023-02-08	406	406	404	406	700	406
2023-02-07	403	407	403	407	3,500	407
2023-02-06	405	405	403	403	1,600	403
2023-02-03	403	406	403	406	1,100	406
2023-02-02	404	406	403	403	1,400	403
2023-02-01	404	404	403	404	1,000	404
2023-01-31	402	404	402	404	800	404
2023-01-30	402	404	402	402	1,700	402
2023-01-27	404	404	402	402	2,100	402
2023-01-26	403	404	402	404	1,500	404
2023-01-25	404	404	402	402	1,600	402
2023-01-24	403	403	401	403	2,100	403
2023-01-23	403	403	402	403	1,300	403
2023-01-20	402	403	401	403	2,400	403
2023-01-19	404	404	401	401	1,400	401
2023-01-18	401	404	401	404	1,700	404
2023-01-17	401	403	401	403	800	403
2023-01-16	403	404	402	402	600	402
2023-01-13	404	404	401	401	4,200	401
2023-01-12	401	402	401	402	2,000	402
2023-01-11	401	401	400	401	1,000	401
2023-01-10	402	402	400	402	3,400	402
2023-01-06	402	402	400	402	900	402
2023-01-05	403	403	400	400	2,000	400
2023-01-04	401	403	401	401	900	401

分割・併合履歴： [1985-11-27]1株→1.1株