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 |
|---|---|---|---|---|---|---|
| 1983-12-23 | 330 | 330 | 330 | 330 | 1,000 | 300 |
| 1983-12-22 | 330 | 330 | 330 | 330 | 6,000 | 300 |
| 1983-12-21 | 335 | 335 | 335 | 335 | 1,000 | 304.55 |
| 1983-12-15 | 315 | 315 | 315 | 315 | 2,000 | 286.36 |
| 1983-12-14 | 309 | 310 | 309 | 310 | 8,000 | 281.82 |
| 1983-12-13 | 320 | 320 | 310 | 310 | 5,000 | 281.82 |
| 1983-12-12 | 330 | 330 | 320 | 320 | 6,000 | 290.91 |
| 1983-12-09 | 330 | 330 | 330 | 330 | 1,000 | 300 |
| 1983-12-06 | 347 | 347 | 347 | 347 | 4,000 | 315.46 |
| 1983-12-05 | 345 | 345 | 345 | 345 | 4,000 | 313.64 |
| 1983-12-03 | 350 | 350 | 342 | 345 | 6,000 | 313.64 |
| 1983-12-02 | 360 | 360 | 360 | 360 | 9,000 | 327.27 |
| 1983-12-01 | 351 | 353 | 351 | 351 | 28,000 | 319.09 |
| 1983-11-30 | 319 | 330 | 319 | 330 | 5,000 | 300 |
| 1983-11-29 | 304 | 304 | 304 | 304 | 1,000 | 276.36 |
| 1983-11-28 | 303 | 303 | 303 | 303 | 1,000 | 275.46 |
| 1983-11-25 | 306 | 306 | 303 | 303 | 4,000 | 275.46 |
| 1983-11-21 | 313 | 313 | 313 | 313 | 4,000 | 284.55 |
| 1983-11-19 | 310 | 313 | 310 | 313 | 4,000 | 284.55 |
| 1983-11-16 | 301 | 301 | 301 | 301 | 3,000 | 273.64 |
| 1983-11-14 | 301 | 301 | 301 | 301 | 1,000 | 273.64 |
| 1983-11-08 | 301 | 301 | 301 | 301 | 1,000 | 273.64 |
| 1983-11-05 | 306 | 306 | 306 | 306 | 1,000 | 278.18 |
| 1983-11-04 | 308 | 308 | 308 | 308 | 1,000 | 280 |
| 1983-10-27 | 310 | 310 | 310 | 310 | 2,000 | 281.82 |
| 1983-10-26 | 305 | 305 | 305 | 305 | 2,000 | 277.27 |
| 1983-10-24 | 305 | 305 | 305 | 305 | 2,000 | 277.27 |
| 1983-10-22 | 306 | 310 | 306 | 306 | 6,000 | 278.18 |
| 1983-10-21 | 305 | 306 | 305 | 305 | 3,000 | 277.27 |
| 1983-10-20 | 301 | 305 | 301 | 305 | 7,000 | 277.27 |
| 1983-10-19 | 295 | 298 | 295 | 298 | 3,000 | 270.91 |
| 1983-10-18 | 290 | 290 | 290 | 290 | 1,000 | 263.64 |
| 1983-10-15 | 283 | 285 | 283 | 285 | 5,000 | 259.09 |
| 1983-10-14 | 282 | 282 | 282 | 282 | 4,000 | 256.36 |
| 1983-10-12 | 285 | 285 | 285 | 285 | 3,000 | 259.09 |
| 1983-10-11 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1983-10-07 | 285 | 285 | 285 | 285 | 2,000 | 259.09 |
| 1983-09-29 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1983-09-20 | 285 | 285 | 285 | 285 | 2,000 | 259.09 |
| 1983-09-12 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1983-09-08 | 283 | 283 | 283 | 283 | 1,000 | 257.27 |
| 1983-08-30 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 1983-08-26 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 1983-08-25 | 285 | 285 | 280 | 280 | 3,000 | 254.55 |
| 1983-08-23 | 285 | 285 | 285 | 285 | 2,000 | 259.09 |
| 1983-07-27 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1983-07-20 | 280 | 285 | 280 | 285 | 9,000 | 259.09 |
| 1983-07-19 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1983-07-18 | 285 | 285 | 285 | 285 | 2,000 | 259.09 |
| 1983-07-13 | 283 | 283 | 283 | 283 | 3,000 | 257.27 |
| 1983-07-09 | 278 | 278 | 278 | 278 | 1,000 | 252.73 |
| 1983-07-05 | 278 | 278 | 278 | 278 | 1,000 | 252.73 |
| 1983-06-27 | 285 | 285 | 285 | 285 | 2,000 | 259.09 |
| 1983-06-25 | 280 | 285 | 280 | 285 | 2,000 | 259.09 |
| 1983-05-26 | 275 | 275 | 275 | 275 | 1,000 | 250 |
| 1983-05-20 | 270 | 270 | 270 | 270 | 2,000 | 245.46 |
| 1983-05-18 | 270 | 270 | 270 | 270 | 8,000 | 245.46 |
| 1983-05-16 | 275 | 275 | 275 | 275 | 2,000 | 250 |
| 1983-05-13 | 278 | 278 | 278 | 278 | 1,000 | 252.73 |
| 1983-05-07 | 277 | 277 | 277 | 277 | 1,000 | 251.82 |
| 1983-05-04 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 1983-04-30 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 1983-04-26 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1983-04-25 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1983-04-18 | 287 | 287 | 287 | 287 | 4,000 | 260.91 |
| 1983-04-15 | 290 | 290 | 290 | 290 | 2,000 | 263.64 |
| 1983-04-14 | 295 | 295 | 290 | 290 | 2,000 | 263.64 |
| 1983-03-26 | 290 | 290 | 290 | 290 | 2,000 | 263.64 |
| 1983-03-24 | 290 | 290 | 290 | 290 | 1,000 | 263.64 |
| 1983-03-23 | 280 | 280 | 280 | 280 | 2,000 | 254.55 |
| 1983-03-22 | 270 | 270 | 270 | 270 | 3,000 | 245.46 |
| 1983-03-16 | 265 | 265 | 265 | 265 | 2,000 | 240.91 |
| 1983-03-08 | 263 | 263 | 263 | 263 | 1,000 | 239.09 |
| 1983-03-04 | 263 | 263 | 263 | 263 | 1,000 | 239.09 |
| 1983-02-28 | 262 | 262 | 262 | 262 | 2,000 | 238.18 |
| 1983-02-25 | 262 | 262 | 262 | 262 | 1,000 | 238.18 |
| 1983-02-24 | 262 | 262 | 262 | 262 | 1,000 | 238.18 |
| 1983-02-22 | 265 | 265 | 265 | 265 | 1,000 | 240.91 |
| 1983-02-21 | 265 | 265 | 265 | 265 | 7,000 | 240.91 |
| 1983-02-18 | 265 | 265 | 265 | 265 | 2,000 | 240.91 |
| 1983-02-16 | 268 | 268 | 268 | 268 | 6,000 | 243.64 |
| 1983-02-08 | 268 | 268 | 268 | 268 | 2,000 | 243.64 |
| 1983-01-20 | 268 | 268 | 268 | 268 | 2,000 | 243.64 |
| 1983-01-14 | 268 | 268 | 268 | 268 | 2,000 | 243.64 |
| 1983-01-13 | 268 | 268 | 268 | 268 | 1,000 | 243.64 |
| 1983-01-05 | 270 | 270 | 270 | 270 | 2,000 | 245.46 |
分割・併合履歴 ： [1985-11-27]1株→1.1株