5607 中央可鍛工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1992-12-22 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 1992-12-21 | 465 | 465 | 463 | 463 | 4,000 | 463 |
| 1992-12-18 | 462 | 465 | 462 | 465 | 4,000 | 465 |
| 1992-12-16 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1992-12-09 | 430 | 439 | 430 | 431 | 4,000 | 431 |
| 1992-12-07 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1992-11-25 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1992-11-17 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1992-11-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1992-10-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1992-10-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1992-10-28 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 1992-10-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-10-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-10-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-10-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-10-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-10-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-10-06 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 1992-10-05 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1992-10-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-09-29 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1992-09-28 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1992-09-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-09-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-09-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-09-17 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-09-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-09-14 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 1992-09-11 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 1992-09-10 | 458 | 460 | 458 | 460 | 2,000 | 460 |
| 1992-09-08 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1992-09-07 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1992-08-31 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1992-08-28 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 1992-08-24 | 437 | 445 | 437 | 445 | 3,000 | 445 |
| 1992-08-20 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1992-08-17 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1992-07-31 | 442 | 445 | 442 | 445 | 5,000 | 445 |
| 1992-07-28 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 1992-07-22 | 455 | 455 | 445 | 445 | 3,000 | 445 |
| 1992-07-21 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1992-07-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1992-07-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1992-07-15 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1992-07-14 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1992-07-13 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1992-07-09 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1992-07-08 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1992-07-07 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1992-07-06 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1992-06-30 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1992-06-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1992-06-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-06-22 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1992-06-15 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 1992-05-28 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1992-05-27 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1992-05-26 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1992-05-25 | 463 | 463 | 463 | 463 | 3,000 | 463 |
| 1992-05-22 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1992-05-20 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1992-05-15 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-05-14 | 520 | 524 | 519 | 524 | 5,000 | 524 |
| 1992-04-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-04-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-04-23 | 459 | 460 | 459 | 460 | 5,000 | 460 |
| 1992-04-20 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-04-17 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-04-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-04-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-04-14 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1992-04-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-04-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-03-23 | 556 | 556 | 556 | 556 | 4,000 | 556 |
| 1992-03-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1992-03-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-02-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-02-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-02-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-02-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-02-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-02-07 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 1992-02-06 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1992-02-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-02-03 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1992-01-31 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1992-01-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1992-01-23 | 570 | 571 | 570 | 571 | 2,000 | 571 |
| 1992-01-21 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1992-01-17 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1992-01-16 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1992-01-10 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1992-01-09 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1992-01-07 | 585 | 585 | 585 | 585 | 2,000 | 585 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
