5607 中央可鍛工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-233303303303301,000300
1983-12-223303303303306,000300
1983-12-213353353353351,000304.55
1983-12-153153153153152,000286.36
1983-12-143093103093108,000281.82
1983-12-133203203103105,000281.82
1983-12-123303303203206,000290.91
1983-12-093303303303301,000300
1983-12-063473473473474,000315.46
1983-12-053453453453454,000313.64
1983-12-033503503423456,000313.64
1983-12-023603603603609,000327.27
1983-12-0135135335135128,000319.09
1983-11-303193303193305,000300
1983-11-293043043043041,000276.36
1983-11-283033033033031,000275.46
1983-11-253063063033034,000275.46
1983-11-213133133133134,000284.55
1983-11-193103133103134,000284.55
1983-11-163013013013013,000273.64
1983-11-143013013013011,000273.64
1983-11-083013013013011,000273.64
1983-11-053063063063061,000278.18
1983-11-043083083083081,000280
1983-10-273103103103102,000281.82
1983-10-263053053053052,000277.27
1983-10-243053053053052,000277.27
1983-10-223063103063066,000278.18
1983-10-213053063053053,000277.27
1983-10-203013053013057,000277.27
1983-10-192952982952983,000270.91
1983-10-182902902902901,000263.64
1983-10-152832852832855,000259.09
1983-10-142822822822824,000256.36
1983-10-122852852852853,000259.09
1983-10-112852852852851,000259.09
1983-10-072852852852852,000259.09
1983-09-292852852852851,000259.09
1983-09-202852852852852,000259.09
1983-09-122852852852851,000259.09
1983-09-082832832832831,000257.27
1983-08-302802802802801,000254.55
1983-08-262802802802801,000254.55
1983-08-252852852802803,000254.55
1983-08-232852852852852,000259.09
1983-07-272852852852851,000259.09
1983-07-202802852802859,000259.09
1983-07-192852852852851,000259.09
1983-07-182852852852852,000259.09
1983-07-132832832832833,000257.27
1983-07-092782782782781,000252.73
1983-07-052782782782781,000252.73
1983-06-272852852852852,000259.09
1983-06-252802852802852,000259.09
1983-05-262752752752751,000250
1983-05-202702702702702,000245.46
1983-05-182702702702708,000245.46
1983-05-162752752752752,000250
1983-05-132782782782781,000252.73
1983-05-072772772772771,000251.82
1983-05-042802802802801,000254.55
1983-04-302802802802801,000254.55
1983-04-262852852852851,000259.09
1983-04-252852852852851,000259.09
1983-04-182872872872874,000260.91
1983-04-152902902902902,000263.64
1983-04-142952952902902,000263.64
1983-03-262902902902902,000263.64
1983-03-242902902902901,000263.64
1983-03-232802802802802,000254.55
1983-03-222702702702703,000245.46
1983-03-162652652652652,000240.91
1983-03-082632632632631,000239.09
1983-03-042632632632631,000239.09
1983-02-282622622622622,000238.18
1983-02-252622622622621,000238.18
1983-02-242622622622621,000238.18
1983-02-222652652652651,000240.91
1983-02-212652652652657,000240.91
1983-02-182652652652652,000240.91
1983-02-162682682682686,000243.64
1983-02-082682682682682,000243.64
1983-01-202682682682682,000243.64
1983-01-142682682682682,000243.64
1983-01-132682682682681,000243.64
1983-01-052702702702702,000245.46

分割・併合履歴 : [1985-11-27]1株→1.1株