5607 中央可鍛工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 457 | 469 | 455 | 459 | 2,300 | 459 |
| 2024-12-27 | 455 | 457 | 452 | 457 | 1,600 | 457 |
| 2024-12-26 | 454 | 456 | 452 | 452 | 4,500 | 452 |
| 2024-12-25 | 457 | 457 | 454 | 454 | 1,800 | 454 |
| 2024-12-24 | 456 | 460 | 455 | 455 | 900 | 455 |
| 2024-12-23 | 460 | 460 | 457 | 459 | 1,000 | 459 |
| 2024-12-20 | 462 | 474 | 460 | 460 | 3,500 | 460 |
| 2024-12-19 | 468 | 470 | 453 | 460 | 3,900 | 460 |
| 2024-12-18 | 465 | 469 | 457 | 462 | 2,600 | 462 |
| 2024-12-17 | 478 | 478 | 466 | 466 | 1,700 | 466 |
| 2024-12-16 | 463 | 480 | 462 | 478 | 16,900 | 478 |
| 2024-12-13 | 456 | 463 | 456 | 462 | 4,400 | 462 |
| 2024-12-12 | 455 | 456 | 455 | 456 | 600 | 456 |
| 2024-12-11 | 462 | 462 | 445 | 457 | 9,100 | 457 |
| 2024-12-10 | 459 | 462 | 458 | 462 | 1,900 | 462 |
| 2024-12-09 | 455 | 463 | 455 | 463 | 2,600 | 463 |
| 2024-12-06 | 453 | 460 | 453 | 454 | 2,200 | 454 |
| 2024-12-05 | 448 | 455 | 448 | 453 | 1,500 | 453 |
| 2024-12-04 | 450 | 451 | 448 | 448 | 1,600 | 448 |
| 2024-12-03 | 446 | 451 | 446 | 450 | 1,600 | 450 |
| 2024-12-02 | 452 | 452 | 445 | 446 | 2,400 | 446 |
| 2024-11-29 | 444 | 447 | 444 | 445 | 1,300 | 445 |
| 2024-11-28 | 443 | 445 | 443 | 445 | 1,700 | 445 |
| 2024-11-27 | 450 | 452 | 445 | 445 | 1,700 | 445 |
| 2024-11-26 | 452 | 452 | 451 | 452 | 300 | 452 |
| 2024-11-25 | 451 | 452 | 449 | 452 | 1,200 | 452 |
| 2024-11-22 | 447 | 449 | 443 | 447 | 2,500 | 447 |
| 2024-11-21 | 454 | 454 | 446 | 447 | 1,800 | 447 |
| 2024-11-20 | 449 | 454 | 445 | 454 | 3,300 | 454 |
| 2024-11-19 | 445 | 450 | 445 | 445 | 500 | 445 |
| 2024-11-18 | 447 | 450 | 444 | 445 | 1,300 | 445 |
| 2024-11-15 | 445 | 455 | 445 | 447 | 3,000 | 447 |
| 2024-11-14 | 446 | 450 | 446 | 450 | 1,600 | 450 |
| 2024-11-13 | 443 | 446 | 443 | 446 | 1,000 | 446 |
| 2024-11-12 | 442 | 444 | 442 | 442 | 1,300 | 442 |
| 2024-11-11 | 445 | 447 | 443 | 445 | 2,000 | 445 |
| 2024-11-08 | 448 | 448 | 448 | 448 | 900 | 448 |
| 2024-11-07 | 445 | 452 | 443 | 444 | 3,900 | 444 |
| 2024-11-06 | 450 | 450 | 430 | 443 | 12,900 | 443 |
| 2024-11-05 | 450 | 451 | 449 | 450 | 800 | 450 |
| 2024-11-01 | 450 | 450 | 445 | 445 | 600 | 445 |
| 2024-10-31 | 452 | 452 | 446 | 450 | 1,400 | 450 |
| 2024-10-30 | 444 | 451 | 444 | 445 | 1,100 | 445 |
| 2024-10-29 | 450 | 452 | 440 | 440 | 3,400 | 440 |
| 2024-10-28 | 450 | 450 | 450 | 450 | 800 | 450 |
| 2024-10-25 | 450 | 453 | 450 | 451 | 1,500 | 451 |
| 2024-10-24 | 452 | 452 | 450 | 450 | 1,000 | 450 |
| 2024-10-23 | 453 | 457 | 452 | 457 | 1,000 | 457 |
| 2024-10-22 | 455 | 457 | 453 | 453 | 400 | 453 |
| 2024-10-21 | 455 | 458 | 453 | 453 | 1,800 | 453 |
| 2024-10-18 | 453 | 455 | 451 | 455 | 4,300 | 455 |
| 2024-10-17 | 456 | 459 | 456 | 457 | 800 | 457 |
| 2024-10-16 | 461 | 462 | 458 | 459 | 600 | 459 |
| 2024-10-15 | 458 | 470 | 458 | 459 | 2,900 | 459 |
| 2024-10-11 | 455 | 458 | 454 | 458 | 1,100 | 458 |
| 2024-10-10 | 455 | 460 | 454 | 455 | 1,100 | 455 |
| 2024-10-09 | 455 | 456 | 454 | 454 | 600 | 454 |
| 2024-10-08 | 469 | 469 | 453 | 453 | 3,000 | 453 |
| 2024-10-07 | 464 | 469 | 464 | 469 | 3,100 | 469 |
| 2024-10-04 | 459 | 463 | 459 | 462 | 800 | 462 |
| 2024-10-03 | 454 | 466 | 454 | 459 | 3,900 | 459 |
| 2024-10-02 | 457 | 457 | 452 | 452 | 4,000 | 452 |
| 2024-10-01 | 459 | 461 | 456 | 460 | 2,300 | 460 |
| 2024-09-30 | 459 | 467 | 455 | 459 | 4,300 | 459 |
| 2024-09-27 | 468 | 474 | 467 | 472 | 13,900 | 472 |
| 2024-09-26 | 489 | 494 | 489 | 494 | 6,000 | 494 |
| 2024-09-25 | 486 | 489 | 484 | 489 | 5,700 | 489 |
| 2024-09-24 | 485 | 489 | 484 | 488 | 6,100 | 488 |
| 2024-09-20 | 482 | 484 | 482 | 484 | 3,300 | 484 |
| 2024-09-19 | 481 | 482 | 479 | 482 | 1,800 | 482 |
| 2024-09-18 | 481 | 481 | 479 | 481 | 600 | 481 |
| 2024-09-17 | 479 | 482 | 478 | 481 | 2,900 | 481 |
| 2024-09-13 | 484 | 484 | 482 | 482 | 3,000 | 482 |
| 2024-09-12 | 484 | 485 | 482 | 484 | 1,600 | 484 |
| 2024-09-11 | 481 | 484 | 480 | 483 | 2,800 | 483 |
| 2024-09-10 | 483 | 490 | 482 | 490 | 3,500 | 490 |
| 2024-09-09 | 489 | 490 | 480 | 489 | 4,000 | 489 |
| 2024-09-06 | 493 | 493 | 490 | 491 | 1,000 | 491 |
| 2024-09-05 | 498 | 498 | 493 | 493 | 1,000 | 493 |
| 2024-09-04 | 493 | 497 | 490 | 497 | 2,800 | 497 |
| 2024-09-03 | 489 | 493 | 488 | 493 | 2,800 | 493 |
| 2024-09-02 | 489 | 489 | 487 | 488 | 2,400 | 488 |
| 2024-08-30 | 492 | 493 | 483 | 486 | 5,200 | 486 |
| 2024-08-29 | 496 | 496 | 485 | 492 | 3,600 | 492 |
| 2024-08-28 | 498 | 498 | 487 | 496 | 3,600 | 496 |
| 2024-08-27 | 496 | 499 | 492 | 498 | 3,500 | 498 |
| 2024-08-26 | 495 | 498 | 495 | 496 | 1,100 | 496 |
| 2024-08-23 | 496 | 499 | 495 | 495 | 600 | 495 |
| 2024-08-22 | 494 | 499 | 492 | 499 | 2,700 | 499 |
| 2024-08-21 | 480 | 493 | 480 | 493 | 3,100 | 493 |
| 2024-08-20 | 483 | 483 | 479 | 480 | 3,100 | 480 |
| 2024-08-19 | 474 | 485 | 474 | 483 | 5,300 | 483 |
| 2024-08-16 | 465 | 472 | 461 | 472 | 4,200 | 472 |
| 2024-08-15 | 462 | 463 | 460 | 461 | 6,000 | 461 |
| 2024-08-14 | 448 | 459 | 448 | 455 | 4,200 | 455 |
| 2024-08-13 | 455 | 459 | 448 | 449 | 3,500 | 449 |
| 2024-08-09 | 462 | 462 | 435 | 447 | 11,600 | 447 |
| 2024-08-08 | 461 | 461 | 450 | 450 | 3,900 | 450 |
| 2024-08-07 | 444 | 453 | 443 | 453 | 11,600 | 453 |
| 2024-08-06 | 433 | 448 | 433 | 444 | 11,500 | 444 |
| 2024-08-05 | 470 | 470 | 404 | 404 | 17,400 | 404 |
| 2024-08-02 | 480 | 486 | 470 | 478 | 8,400 | 478 |
| 2024-08-01 | 502 | 502 | 486 | 486 | 8,400 | 486 |
| 2024-07-31 | 507 | 510 | 500 | 500 | 3,800 | 500 |
| 2024-07-30 | 506 | 507 | 504 | 507 | 800 | 507 |
| 2024-07-29 | 508 | 508 | 505 | 506 | 3,000 | 506 |
| 2024-07-26 | 507 | 510 | 507 | 508 | 3,000 | 508 |
| 2024-07-25 | 516 | 516 | 511 | 513 | 5,400 | 513 |
| 2024-07-24 | 517 | 517 | 513 | 516 | 2,300 | 516 |
| 2024-07-23 | 515 | 517 | 515 | 517 | 1,800 | 517 |
| 2024-07-22 | 516 | 517 | 514 | 515 | 3,300 | 515 |
| 2024-07-19 | 513 | 517 | 513 | 516 | 1,300 | 516 |
| 2024-07-18 | 512 | 515 | 512 | 515 | 1,300 | 515 |
| 2024-07-17 | 516 | 516 | 513 | 516 | 7,100 | 516 |
| 2024-07-16 | 517 | 517 | 516 | 516 | 2,000 | 516 |
| 2024-07-12 | 517 | 518 | 515 | 516 | 4,500 | 516 |
| 2024-07-11 | 516 | 517 | 513 | 513 | 5,900 | 513 |
| 2024-07-10 | 514 | 517 | 514 | 517 | 2,900 | 517 |
| 2024-07-09 | 516 | 517 | 513 | 516 | 4,100 | 516 |
| 2024-07-08 | 513 | 516 | 512 | 516 | 3,700 | 516 |
| 2024-07-05 | 515 | 516 | 511 | 511 | 3,600 | 511 |
| 2024-07-04 | 514 | 516 | 511 | 516 | 4,600 | 516 |
| 2024-07-03 | 515 | 515 | 513 | 514 | 2,500 | 514 |
| 2024-07-02 | 513 | 515 | 511 | 513 | 2,400 | 513 |
| 2024-07-01 | 509 | 519 | 508 | 512 | 19,400 | 512 |
| 2024-06-28 | 506 | 508 | 506 | 508 | 2,600 | 508 |
| 2024-06-27 | 508 | 508 | 506 | 507 | 2,300 | 507 |
| 2024-06-26 | 504 | 508 | 503 | 506 | 3,900 | 506 |
| 2024-06-25 | 502 | 504 | 502 | 504 | 3,600 | 504 |
| 2024-06-24 | 499 | 500 | 498 | 500 | 2,800 | 500 |
| 2024-06-21 | 503 | 506 | 500 | 500 | 6,400 | 500 |
| 2024-06-20 | 500 | 503 | 499 | 503 | 5,000 | 503 |
| 2024-06-19 | 499 | 500 | 497 | 499 | 2,000 | 499 |
| 2024-06-18 | 496 | 500 | 496 | 499 | 2,900 | 499 |
| 2024-06-17 | 501 | 501 | 495 | 499 | 3,400 | 499 |
| 2024-06-14 | 491 | 501 | 491 | 500 | 5,600 | 500 |
| 2024-06-13 | 492 | 492 | 485 | 490 | 5,300 | 490 |
| 2024-06-12 | 492 | 494 | 487 | 490 | 2,400 | 490 |
| 2024-06-11 | 491 | 493 | 491 | 492 | 700 | 492 |
| 2024-06-10 | 491 | 491 | 490 | 491 | 1,800 | 491 |
| 2024-06-07 | 491 | 491 | 490 | 490 | 500 | 490 |
| 2024-06-06 | 490 | 492 | 490 | 491 | 900 | 491 |
| 2024-06-05 | 495 | 495 | 490 | 490 | 2,500 | 490 |
| 2024-06-04 | 495 | 495 | 493 | 494 | 600 | 494 |
| 2024-06-03 | 496 | 498 | 494 | 494 | 900 | 494 |
| 2024-05-31 | 490 | 497 | 489 | 496 | 2,200 | 496 |
| 2024-05-30 | 490 | 493 | 487 | 493 | 3,000 | 493 |
| 2024-05-29 | 495 | 500 | 493 | 493 | 5,400 | 493 |
| 2024-05-28 | 500 | 500 | 494 | 495 | 2,000 | 495 |
| 2024-05-27 | 499 | 500 | 493 | 493 | 2,400 | 493 |
| 2024-05-24 | 498 | 500 | 498 | 499 | 1,000 | 499 |
| 2024-05-23 | 500 | 500 | 497 | 497 | 400 | 497 |
| 2024-05-22 | 499 | 499 | 499 | 499 | 300 | 499 |
| 2024-05-21 | 499 | 500 | 495 | 497 | 2,500 | 497 |
| 2024-05-20 | 494 | 502 | 491 | 492 | 5,600 | 492 |
| 2024-05-17 | 497 | 497 | 494 | 494 | 4,500 | 494 |
| 2024-05-16 | 504 | 504 | 494 | 497 | 2,600 | 497 |
| 2024-05-15 | 505 | 505 | 500 | 500 | 4,300 | 500 |
| 2024-05-14 | 490 | 505 | 490 | 500 | 4,900 | 500 |
| 2024-05-13 | 500 | 503 | 496 | 503 | 6,800 | 503 |
| 2024-05-10 | 486 | 519 | 477 | 496 | 14,900 | 496 |
| 2024-05-09 | 486 | 486 | 480 | 486 | 2,700 | 486 |
| 2024-05-08 | 489 | 489 | 486 | 486 | 300 | 486 |
| 2024-05-07 | 490 | 490 | 486 | 489 | 2,100 | 489 |
| 2024-05-02 | 482 | 485 | 482 | 485 | 1,100 | 485 |
| 2024-05-01 | 479 | 483 | 479 | 481 | 700 | 481 |
| 2024-04-30 | 479 | 483 | 478 | 479 | 4,800 | 479 |
| 2024-04-26 | 476 | 484 | 476 | 479 | 1,400 | 479 |
| 2024-04-25 | 489 | 489 | 475 | 476 | 3,600 | 476 |
| 2024-04-24 | 490 | 490 | 486 | 489 | 1,200 | 489 |
| 2024-04-23 | 487 | 490 | 485 | 490 | 1,000 | 490 |
| 2024-04-22 | 480 | 485 | 480 | 484 | 4,200 | 484 |
| 2024-04-19 | 491 | 493 | 476 | 485 | 5,100 | 485 |
| 2024-04-18 | 491 | 497 | 490 | 494 | 1,000 | 494 |
| 2024-04-17 | 489 | 498 | 487 | 487 | 1,700 | 487 |
| 2024-04-16 | 500 | 500 | 489 | 489 | 2,600 | 489 |
| 2024-04-15 | 498 | 499 | 495 | 495 | 6,400 | 495 |
| 2024-04-12 | 499 | 499 | 496 | 498 | 1,100 | 498 |
| 2024-04-11 | 497 | 499 | 492 | 496 | 3,300 | 496 |
| 2024-04-10 | 500 | 501 | 500 | 500 | 1,900 | 500 |
| 2024-04-09 | 500 | 501 | 498 | 500 | 3,800 | 500 |
| 2024-04-08 | 495 | 500 | 495 | 500 | 3,800 | 500 |
| 2024-04-05 | 494 | 494 | 492 | 494 | 800 | 494 |
| 2024-04-04 | 491 | 495 | 491 | 491 | 3,600 | 491 |
| 2024-04-03 | 494 | 494 | 483 | 493 | 3,400 | 493 |
| 2024-04-02 | 495 | 496 | 485 | 496 | 4,700 | 496 |
| 2024-04-01 | 496 | 498 | 490 | 494 | 4,200 | 494 |
| 2024-03-29 | 500 | 503 | 486 | 494 | 5,600 | 494 |
| 2024-03-28 | 495 | 503 | 495 | 500 | 3,500 | 500 |
| 2024-03-27 | 500 | 512 | 500 | 510 | 13,900 | 510 |
| 2024-03-26 | 505 | 505 | 490 | 505 | 7,700 | 505 |
| 2024-03-25 | 498 | 506 | 498 | 506 | 7,000 | 506 |
| 2024-03-22 | 495 | 500 | 491 | 499 | 6,100 | 499 |
| 2024-03-21 | 490 | 500 | 490 | 498 | 11,200 | 498 |
| 2024-03-19 | 483 | 487 | 482 | 487 | 5,500 | 487 |
| 2024-03-18 | 478 | 483 | 478 | 483 | 8,100 | 483 |
| 2024-03-15 | 475 | 478 | 475 | 477 | 5,700 | 477 |
| 2024-03-14 | 474 | 475 | 470 | 474 | 5,900 | 474 |
| 2024-03-13 | 468 | 474 | 467 | 474 | 3,300 | 474 |
| 2024-03-12 | 466 | 472 | 463 | 465 | 6,000 | 465 |
| 2024-03-11 | 469 | 474 | 468 | 469 | 1,500 | 469 |
| 2024-03-08 | 474 | 476 | 472 | 474 | 3,400 | 474 |
| 2024-03-07 | 473 | 475 | 469 | 473 | 5,400 | 473 |
| 2024-03-06 | 472 | 475 | 471 | 474 | 2,700 | 474 |
| 2024-03-05 | 471 | 474 | 471 | 474 | 1,300 | 474 |
| 2024-03-04 | 474 | 474 | 471 | 472 | 1,900 | 472 |
| 2024-03-01 | 471 | 472 | 470 | 472 | 2,300 | 472 |
| 2024-02-29 | 473 | 474 | 468 | 468 | 1,400 | 468 |
| 2024-02-28 | 471 | 474 | 470 | 473 | 2,400 | 473 |
| 2024-02-27 | 471 | 474 | 471 | 471 | 1,700 | 471 |
| 2024-02-26 | 472 | 472 | 468 | 471 | 4,300 | 471 |
| 2024-02-22 | 467 | 472 | 466 | 469 | 4,100 | 469 |
| 2024-02-21 | 466 | 467 | 465 | 467 | 2,500 | 467 |
| 2024-02-20 | 467 | 468 | 464 | 468 | 5,200 | 468 |
| 2024-02-19 | 464 | 466 | 460 | 466 | 10,900 | 466 |
| 2024-02-16 | 462 | 468 | 461 | 468 | 12,400 | 468 |
| 2024-02-15 | 479 | 479 | 466 | 470 | 8,000 | 470 |
| 2024-02-14 | 480 | 480 | 474 | 479 | 1,700 | 479 |
| 2024-02-13 | 481 | 489 | 476 | 480 | 6,600 | 480 |
| 2024-02-09 | 473 | 483 | 472 | 477 | 8,400 | 477 |
| 2024-02-08 | 484 | 485 | 473 | 481 | 15,500 | 481 |
| 2024-02-07 | 475 | 484 | 474 | 479 | 11,900 | 479 |
| 2024-02-06 | 475 | 475 | 473 | 475 | 1,900 | 475 |
| 2024-02-05 | 476 | 476 | 475 | 475 | 3,000 | 475 |
| 2024-02-02 | 476 | 476 | 470 | 474 | 2,300 | 474 |
| 2024-02-01 | 470 | 476 | 470 | 476 | 10,300 | 476 |
| 2024-01-31 | 470 | 472 | 469 | 469 | 1,400 | 469 |
| 2024-01-30 | 472 | 473 | 470 | 470 | 5,100 | 470 |
| 2024-01-29 | 472 | 474 | 470 | 474 | 6,300 | 474 |
| 2024-01-26 | 472 | 472 | 468 | 472 | 7,200 | 472 |
| 2024-01-25 | 470 | 470 | 468 | 470 | 2,500 | 470 |
| 2024-01-24 | 470 | 471 | 467 | 469 | 1,600 | 469 |
| 2024-01-23 | 469 | 472 | 469 | 469 | 9,000 | 469 |
| 2024-01-22 | 465 | 469 | 465 | 468 | 7,800 | 468 |
| 2024-01-19 | 461 | 465 | 460 | 464 | 7,600 | 464 |
| 2024-01-18 | 460 | 461 | 459 | 459 | 2,500 | 459 |
| 2024-01-17 | 458 | 460 | 458 | 458 | 4,000 | 458 |
| 2024-01-16 | 453 | 457 | 453 | 457 | 10,100 | 457 |
| 2024-01-15 | 456 | 461 | 456 | 460 | 6,700 | 460 |
| 2024-01-12 | 456 | 460 | 454 | 456 | 3,600 | 456 |
| 2024-01-11 | 453 | 459 | 453 | 456 | 5,700 | 456 |
| 2024-01-10 | 447 | 453 | 447 | 453 | 6,600 | 453 |
| 2024-01-09 | 458 | 458 | 453 | 453 | 3,200 | 453 |
| 2024-01-05 | 456 | 458 | 456 | 456 | 1,800 | 456 |
| 2024-01-04 | 453 | 456 | 452 | 455 | 3,600 | 455 |
分割・併合履歴 ： [1985-11-27]1株→1.1株