5607 中央可鍛工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 389 | 409 | 389 | 409 | 7,000 | 371.82 |
| 1984-12-27 | 389 | 389 | 389 | 389 | 4,000 | 353.64 |
| 1984-12-26 | 399 | 399 | 399 | 399 | 1,000 | 362.73 |
| 1984-12-25 | 393 | 394 | 393 | 394 | 2,000 | 358.18 |
| 1984-12-24 | 403 | 403 | 403 | 403 | 1,000 | 366.36 |
| 1984-12-22 | 407 | 407 | 402 | 402 | 4,000 | 365.46 |
| 1984-12-21 | 409 | 409 | 409 | 409 | 1,000 | 371.82 |
| 1984-12-20 | 409 | 409 | 409 | 409 | 6,000 | 371.82 |
| 1984-12-19 | 415 | 415 | 415 | 415 | 1,000 | 377.27 |
| 1984-12-18 | 411 | 411 | 411 | 411 | 1,000 | 373.64 |
| 1984-12-17 | 406 | 406 | 406 | 406 | 2,000 | 369.09 |
| 1984-12-15 | 416 | 416 | 416 | 416 | 1,000 | 378.18 |
| 1984-12-14 | 406 | 406 | 406 | 406 | 2,000 | 369.09 |
| 1984-12-13 | 405 | 405 | 405 | 405 | 3,000 | 368.18 |
| 1984-12-12 | 410 | 410 | 405 | 405 | 4,000 | 368.18 |
| 1984-12-11 | 406 | 406 | 406 | 406 | 8,000 | 369.09 |
| 1984-12-10 | 421 | 421 | 421 | 421 | 4,000 | 382.73 |
| 1984-12-07 | 420 | 426 | 420 | 426 | 3,000 | 387.27 |
| 1984-12-06 | 415 | 417 | 415 | 417 | 2,000 | 379.09 |
| 1984-12-05 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1984-12-04 | 426 | 426 | 426 | 426 | 1,000 | 387.27 |
| 1984-12-03 | 428 | 428 | 428 | 428 | 1,000 | 389.09 |
| 1984-12-01 | 428 | 428 | 428 | 428 | 4,000 | 389.09 |
| 1984-11-30 | 420 | 420 | 420 | 420 | 2,000 | 381.82 |
| 1984-11-29 | 415 | 415 | 415 | 415 | 2,000 | 377.27 |
| 1984-11-28 | 420 | 420 | 420 | 420 | 4,000 | 381.82 |
| 1984-11-27 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 1984-11-26 | 416 | 416 | 412 | 412 | 2,000 | 374.55 |
| 1984-11-24 | 429 | 429 | 421 | 421 | 3,000 | 382.73 |
| 1984-11-22 | 422 | 424 | 422 | 424 | 2,000 | 385.46 |
| 1984-11-21 | 421 | 421 | 421 | 421 | 1,000 | 382.73 |
| 1984-11-20 | 420 | 421 | 415 | 419 | 6,000 | 380.91 |
| 1984-11-19 | 415 | 415 | 415 | 415 | 1,000 | 377.27 |
| 1984-11-17 | 419 | 419 | 419 | 419 | 1,000 | 380.91 |
| 1984-11-16 | 422 | 422 | 419 | 419 | 3,000 | 380.91 |
| 1984-11-15 | 422 | 422 | 422 | 422 | 1,000 | 383.64 |
| 1984-11-14 | 420 | 420 | 420 | 420 | 2,000 | 381.82 |
| 1984-11-13 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 1984-11-12 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 1984-11-09 | 417 | 417 | 417 | 417 | 1,000 | 379.09 |
| 1984-11-08 | 416 | 416 | 416 | 416 | 1,000 | 378.18 |
| 1984-11-07 | 420 | 420 | 420 | 420 | 2,000 | 381.82 |
| 1984-11-06 | 425 | 425 | 420 | 420 | 11,000 | 381.82 |
| 1984-11-05 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 1984-11-02 | 429 | 429 | 425 | 425 | 2,000 | 386.36 |
| 1984-10-30 | 419 | 419 | 417 | 417 | 4,000 | 379.09 |
| 1984-10-27 | 417 | 417 | 417 | 417 | 5,000 | 379.09 |
| 1984-10-26 | 421 | 421 | 421 | 421 | 1,000 | 382.73 |
| 1984-10-23 | 420 | 420 | 420 | 420 | 7,000 | 381.82 |
| 1984-10-22 | 420 | 430 | 420 | 430 | 2,000 | 390.91 |
| 1984-10-20 | 419 | 419 | 419 | 419 | 3,000 | 380.91 |
| 1984-10-19 | 420 | 420 | 420 | 420 | 3,000 | 381.82 |
| 1984-10-17 | 422 | 422 | 422 | 422 | 2,000 | 383.64 |
| 1984-10-16 | 412 | 412 | 412 | 412 | 6,000 | 374.55 |
| 1984-10-15 | 410 | 411 | 410 | 411 | 2,000 | 373.64 |
| 1984-10-12 | 415 | 415 | 415 | 415 | 1,000 | 377.27 |
| 1984-10-11 | 415 | 415 | 415 | 415 | 4,000 | 377.27 |
| 1984-10-08 | 430 | 430 | 430 | 430 | 2,000 | 390.91 |
| 1984-10-03 | 430 | 430 | 430 | 430 | 4,000 | 390.91 |
| 1984-10-02 | 430 | 435 | 430 | 435 | 6,000 | 395.46 |
| 1984-09-29 | 430 | 430 | 430 | 430 | 3,000 | 390.91 |
| 1984-09-26 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 1984-09-25 | 440 | 449 | 440 | 449 | 6,000 | 408.18 |
| 1984-09-22 | 430 | 430 | 430 | 430 | 2,000 | 390.91 |
| 1984-09-21 | 449 | 449 | 449 | 449 | 2,000 | 408.18 |
| 1984-09-20 | 460 | 460 | 450 | 450 | 5,000 | 409.09 |
| 1984-09-19 | 431 | 475 | 431 | 475 | 25,000 | 431.82 |
| 1984-09-18 | 425 | 435 | 425 | 430 | 55,000 | 390.91 |
| 1984-09-17 | 410 | 430 | 410 | 430 | 20,000 | 390.91 |
| 1984-09-14 | 403 | 410 | 403 | 405 | 4,000 | 368.18 |
| 1984-09-13 | 403 | 403 | 403 | 403 | 3,000 | 366.36 |
| 1984-09-12 | 403 | 403 | 403 | 403 | 1,000 | 366.36 |
| 1984-09-11 | 401 | 401 | 401 | 401 | 2,000 | 364.55 |
| 1984-09-06 | 411 | 411 | 410 | 410 | 10,000 | 372.73 |
| 1984-09-05 | 410 | 417 | 410 | 410 | 5,000 | 372.73 |
| 1984-09-03 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1984-08-31 | 402 | 402 | 402 | 402 | 1,000 | 365.46 |
| 1984-08-29 | 410 | 420 | 410 | 420 | 2,000 | 381.82 |
| 1984-08-28 | 400 | 400 | 400 | 400 | 2,000 | 363.64 |
| 1984-08-27 | 405 | 405 | 400 | 400 | 2,000 | 363.64 |
| 1984-08-22 | 400 | 400 | 400 | 400 | 5,000 | 363.64 |
| 1984-08-20 | 405 | 405 | 405 | 405 | 1,000 | 368.18 |
| 1984-08-18 | 405 | 405 | 405 | 405 | 2,000 | 368.18 |
| 1984-08-16 | 405 | 405 | 405 | 405 | 2,000 | 368.18 |
| 1984-08-15 | 405 | 405 | 405 | 405 | 2,000 | 368.18 |
| 1984-08-14 | 401 | 401 | 401 | 401 | 1,000 | 364.55 |
| 1984-08-13 | 414 | 414 | 414 | 414 | 1,000 | 376.36 |
| 1984-08-10 | 410 | 410 | 410 | 410 | 2,000 | 372.73 |
| 1984-08-08 | 405 | 405 | 405 | 405 | 1,000 | 368.18 |
| 1984-08-07 | 415 | 415 | 415 | 415 | 5,000 | 377.27 |
| 1984-08-06 | 415 | 415 | 415 | 415 | 2,000 | 377.27 |
| 1984-08-04 | 409 | 415 | 409 | 415 | 6,000 | 377.27 |
| 1984-07-30 | 413 | 413 | 413 | 413 | 2,000 | 375.46 |
| 1984-07-28 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1984-07-26 | 419 | 419 | 419 | 419 | 2,000 | 380.91 |
| 1984-07-25 | 420 | 420 | 420 | 420 | 5,000 | 381.82 |
| 1984-07-24 | 410 | 410 | 391 | 391 | 6,000 | 355.46 |
| 1984-07-23 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 1984-07-21 | 430 | 430 | 430 | 430 | 2,000 | 390.91 |
| 1984-07-20 | 430 | 433 | 430 | 433 | 3,000 | 393.64 |
| 1984-07-19 | 425 | 438 | 425 | 438 | 9,000 | 398.18 |
| 1984-07-18 | 425 | 430 | 416 | 430 | 35,000 | 390.91 |
| 1984-07-17 | 409 | 410 | 409 | 410 | 13,000 | 372.73 |
| 1984-07-16 | 409 | 409 | 409 | 409 | 5,000 | 371.82 |
| 1984-07-13 | 402 | 409 | 402 | 409 | 8,000 | 371.82 |
| 1984-07-12 | 401 | 401 | 401 | 401 | 2,000 | 364.55 |
| 1984-07-11 | 400 | 401 | 400 | 401 | 7,000 | 364.55 |
| 1984-07-10 | 401 | 401 | 401 | 401 | 1,000 | 364.55 |
| 1984-07-07 | 401 | 401 | 401 | 401 | 4,000 | 364.55 |
| 1984-07-06 | 401 | 401 | 401 | 401 | 2,000 | 364.55 |
| 1984-07-05 | 411 | 411 | 411 | 411 | 1,000 | 373.64 |
| 1984-07-04 | 409 | 412 | 408 | 412 | 12,000 | 374.55 |
| 1984-07-03 | 412 | 412 | 410 | 410 | 9,000 | 372.73 |
| 1984-07-02 | 410 | 412 | 410 | 412 | 11,000 | 374.55 |
| 1984-06-29 | 406 | 410 | 406 | 410 | 7,000 | 372.73 |
| 1984-06-28 | 410 | 410 | 406 | 406 | 12,000 | 369.09 |
| 1984-06-26 | 391 | 407 | 391 | 407 | 9,000 | 370 |
| 1984-06-25 | 407 | 407 | 391 | 391 | 7,000 | 355.46 |
| 1984-06-23 | 421 | 421 | 412 | 412 | 16,000 | 374.55 |
| 1984-06-22 | 395 | 423 | 394 | 412 | 64,000 | 374.55 |
| 1984-06-21 | 394 | 395 | 393 | 394 | 22,000 | 358.18 |
| 1984-06-20 | 390 | 395 | 388 | 390 | 15,000 | 354.55 |
| 1984-06-19 | 365 | 390 | 365 | 385 | 34,000 | 350 |
| 1984-06-18 | 370 | 372 | 365 | 365 | 12,000 | 331.82 |
| 1984-06-16 | 370 | 370 | 370 | 370 | 1,000 | 336.36 |
| 1984-06-14 | 370 | 370 | 370 | 370 | 1,000 | 336.36 |
| 1984-06-13 | 375 | 375 | 370 | 370 | 2,000 | 336.36 |
| 1984-06-12 | 380 | 380 | 380 | 380 | 1,000 | 345.46 |
| 1984-06-11 | 370 | 370 | 370 | 370 | 2,000 | 336.36 |
| 1984-06-07 | 380 | 380 | 380 | 380 | 4,000 | 345.46 |
| 1984-06-06 | 380 | 380 | 380 | 380 | 2,000 | 345.46 |
| 1984-06-05 | 385 | 385 | 385 | 385 | 1,000 | 350 |
| 1984-06-04 | 373 | 373 | 370 | 373 | 4,000 | 339.09 |
| 1984-05-30 | 355 | 355 | 355 | 355 | 1,000 | 322.73 |
| 1984-05-29 | 350 | 350 | 350 | 350 | 1,000 | 318.18 |
| 1984-05-28 | 350 | 350 | 350 | 350 | 1,000 | 318.18 |
| 1984-05-26 | 355 | 355 | 355 | 355 | 2,000 | 322.73 |
| 1984-05-25 | 375 | 375 | 362 | 362 | 5,000 | 329.09 |
| 1984-05-22 | 381 | 381 | 381 | 381 | 1,000 | 346.36 |
| 1984-05-21 | 379 | 380 | 379 | 380 | 4,000 | 345.46 |
| 1984-05-19 | 383 | 383 | 383 | 383 | 1,000 | 348.18 |
| 1984-05-17 | 383 | 383 | 383 | 383 | 2,000 | 348.18 |
| 1984-05-16 | 385 | 385 | 385 | 385 | 1,000 | 350 |
| 1984-05-15 | 390 | 390 | 383 | 385 | 3,000 | 350 |
| 1984-05-14 | 390 | 390 | 390 | 390 | 8,000 | 354.55 |
| 1984-05-11 | 399 | 400 | 390 | 390 | 5,000 | 354.55 |
| 1984-05-10 | 400 | 400 | 399 | 399 | 17,000 | 362.73 |
| 1984-05-09 | 390 | 398 | 390 | 397 | 26,000 | 360.91 |
| 1984-05-08 | 395 | 395 | 388 | 395 | 12,000 | 359.09 |
| 1984-05-07 | 378 | 390 | 378 | 390 | 15,000 | 354.55 |
| 1984-05-04 | 385 | 385 | 380 | 382 | 17,000 | 347.27 |
| 1984-05-02 | 380 | 381 | 379 | 379 | 8,000 | 344.55 |
| 1984-05-01 | 380 | 382 | 375 | 375 | 23,000 | 340.91 |
| 1984-04-28 | 366 | 380 | 366 | 378 | 5,000 | 343.64 |
| 1984-04-27 | 360 | 361 | 360 | 361 | 5,000 | 328.18 |
| 1984-04-26 | 350 | 355 | 346 | 355 | 13,000 | 322.73 |
| 1984-04-25 | 345 | 345 | 345 | 345 | 51,000 | 313.64 |
| 1984-04-24 | 344 | 344 | 344 | 344 | 1,000 | 312.73 |
| 1984-04-21 | 346 | 346 | 345 | 345 | 3,000 | 313.64 |
| 1984-04-19 | 346 | 346 | 346 | 346 | 4,000 | 314.55 |
| 1984-04-18 | 346 | 346 | 346 | 346 | 25,000 | 314.55 |
| 1984-04-17 | 346 | 351 | 346 | 346 | 35,000 | 314.55 |
| 1984-04-16 | 346 | 346 | 346 | 346 | 1,000 | 314.55 |
| 1984-04-13 | 345 | 347 | 345 | 346 | 27,000 | 314.55 |
| 1984-04-12 | 345 | 345 | 345 | 345 | 2,000 | 313.64 |
| 1984-04-11 | 335 | 335 | 335 | 335 | 11,000 | 304.55 |
| 1984-04-10 | 335 | 335 | 335 | 335 | 55,000 | 304.55 |
| 1984-04-09 | 335 | 335 | 335 | 335 | 4,000 | 304.55 |
| 1984-04-06 | 335 | 335 | 335 | 335 | 3,000 | 304.55 |
| 1984-04-05 | 335 | 335 | 335 | 335 | 6,000 | 304.55 |
| 1984-04-02 | 335 | 335 | 335 | 335 | 2,000 | 304.55 |
| 1984-03-26 | 330 | 330 | 330 | 330 | 1,000 | 300 |
| 1984-03-23 | 330 | 335 | 330 | 335 | 7,000 | 304.55 |
| 1984-03-22 | 335 | 335 | 335 | 335 | 4,000 | 304.55 |
| 1984-03-21 | 340 | 340 | 340 | 340 | 2,000 | 309.09 |
| 1984-03-19 | 341 | 345 | 340 | 340 | 6,000 | 309.09 |
| 1984-03-17 | 341 | 342 | 341 | 342 | 5,000 | 310.91 |
| 1984-03-16 | 338 | 338 | 338 | 338 | 2,000 | 307.27 |
| 1984-03-15 | 343 | 343 | 342 | 342 | 5,000 | 310.91 |
| 1984-03-13 | 320 | 320 | 315 | 320 | 15,000 | 290.91 |
| 1984-03-12 | 320 | 320 | 320 | 320 | 4,000 | 290.91 |
| 1984-03-09 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 1984-03-08 | 315 | 315 | 315 | 315 | 2,000 | 286.36 |
| 1984-03-06 | 310 | 310 | 310 | 310 | 1,000 | 281.82 |
| 1984-03-05 | 310 | 310 | 310 | 310 | 3,000 | 281.82 |
| 1984-02-22 | 319 | 319 | 300 | 310 | 9,000 | 281.82 |
| 1984-02-15 | 319 | 319 | 319 | 319 | 1,000 | 290 |
| 1984-02-08 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 1984-02-07 | 325 | 325 | 325 | 325 | 1,000 | 295.46 |
| 1984-01-30 | 340 | 340 | 340 | 340 | 1,000 | 309.09 |
| 1984-01-27 | 330 | 340 | 330 | 340 | 4,000 | 309.09 |
| 1984-01-26 | 330 | 330 | 330 | 330 | 1,000 | 300 |
| 1984-01-25 | 330 | 330 | 330 | 330 | 5,000 | 300 |
| 1984-01-24 | 330 | 330 | 330 | 330 | 3,000 | 300 |
| 1984-01-23 | 321 | 330 | 319 | 330 | 8,000 | 300 |
| 1984-01-21 | 319 | 319 | 319 | 319 | 4,000 | 290 |
| 1984-01-20 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 1984-01-13 | 315 | 315 | 315 | 315 | 1,000 | 286.36 |
| 1984-01-10 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 1984-01-07 | 316 | 316 | 316 | 316 | 1,000 | 287.27 |
| 1984-01-06 | 326 | 326 | 321 | 321 | 2,000 | 291.82 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
