5607 中央可鍛工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 425 | 435 | 425 | 435 | 21,000 | 435 |
| 1985-12-27 | 410 | 425 | 410 | 425 | 4,000 | 425 |
| 1985-12-26 | 410 | 411 | 410 | 410 | 5,000 | 410 |
| 1985-12-25 | 415 | 415 | 410 | 410 | 12,000 | 410 |
| 1985-12-24 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 1985-12-23 | 415 | 415 | 415 | 415 | 14,000 | 415 |
| 1985-12-21 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 1985-12-20 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1985-12-19 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 1985-12-18 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 1985-12-17 | 420 | 425 | 420 | 420 | 21,000 | 420 |
| 1985-12-16 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1985-12-13 | 419 | 424 | 419 | 421 | 5,000 | 421 |
| 1985-12-12 | 415 | 420 | 415 | 415 | 14,000 | 415 |
| 1985-12-11 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 1985-12-10 | 428 | 428 | 420 | 420 | 22,000 | 420 |
| 1985-12-09 | 430 | 430 | 425 | 426 | 9,000 | 426 |
| 1985-12-07 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1985-12-06 | 430 | 430 | 425 | 425 | 14,000 | 425 |
| 1985-12-05 | 430 | 430 | 425 | 430 | 18,000 | 430 |
| 1985-12-04 | 425 | 425 | 420 | 425 | 24,000 | 425 |
| 1985-12-03 | 420 | 425 | 416 | 420 | 29,000 | 420 |
| 1985-12-02 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 1985-11-30 | 410 | 410 | 405 | 410 | 4,000 | 410 |
| 1985-11-29 | 410 | 415 | 410 | 415 | 4,000 | 415 |
| 1985-11-28 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1985-11-27 | 403 | 405 | 403 | 403 | 5,000 | 403 |
| 1985-11-26 | 439 | 440 | 435 | 440 | 42,000 | 400 |
| 1985-11-25 | 440 | 440 | 439 | 440 | 12,000 | 400 |
| 1985-11-22 | 445 | 445 | 440 | 440 | 6,000 | 400 |
| 1985-11-21 | 440 | 445 | 440 | 445 | 9,000 | 404.55 |
| 1985-11-20 | 442 | 442 | 442 | 442 | 2,000 | 401.82 |
| 1985-11-19 | 445 | 445 | 440 | 440 | 18,000 | 400 |
| 1985-11-18 | 446 | 450 | 445 | 450 | 7,000 | 409.09 |
| 1985-11-16 | 445 | 446 | 445 | 445 | 19,000 | 404.55 |
| 1985-11-15 | 443 | 450 | 443 | 445 | 17,000 | 404.55 |
| 1985-11-14 | 443 | 443 | 440 | 440 | 5,000 | 400 |
| 1985-11-13 | 441 | 444 | 440 | 443 | 20,000 | 402.73 |
| 1985-11-12 | 444 | 445 | 441 | 441 | 11,000 | 400.91 |
| 1985-11-11 | 444 | 444 | 440 | 440 | 4,000 | 400 |
| 1985-11-08 | 441 | 441 | 440 | 440 | 4,000 | 400 |
| 1985-11-07 | 445 | 445 | 441 | 441 | 10,000 | 400.91 |
| 1985-11-06 | 445 | 445 | 440 | 440 | 16,000 | 400 |
| 1985-11-05 | 442 | 443 | 440 | 443 | 10,000 | 402.73 |
| 1985-11-02 | 440 | 442 | 440 | 442 | 5,000 | 401.82 |
| 1985-11-01 | 440 | 440 | 440 | 440 | 4,000 | 400 |
| 1985-10-31 | 445 | 447 | 443 | 445 | 10,000 | 404.55 |
| 1985-10-30 | 449 | 449 | 448 | 448 | 7,000 | 407.27 |
| 1985-10-29 | 460 | 460 | 460 | 460 | 3,000 | 418.18 |
| 1985-10-25 | 450 | 450 | 445 | 445 | 6,000 | 404.55 |
| 1985-10-24 | 450 | 450 | 445 | 445 | 5,000 | 404.55 |
| 1985-10-23 | 445 | 445 | 445 | 445 | 36,000 | 404.55 |
| 1985-10-22 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1985-10-21 | 450 | 455 | 450 | 450 | 6,000 | 409.09 |
| 1985-10-19 | 455 | 455 | 450 | 450 | 2,000 | 409.09 |
| 1985-10-18 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 1985-10-17 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1985-10-16 | 463 | 465 | 463 | 465 | 2,000 | 422.73 |
| 1985-10-15 | 465 | 465 | 465 | 465 | 2,000 | 422.73 |
| 1985-10-14 | 465 | 465 | 465 | 465 | 5,000 | 422.73 |
| 1985-10-05 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 1985-10-04 | 450 | 450 | 450 | 450 | 3,000 | 409.09 |
| 1985-10-03 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 1985-10-02 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 1985-10-01 | 460 | 460 | 460 | 460 | 2,000 | 418.18 |
| 1985-09-28 | 480 | 480 | 465 | 465 | 5,000 | 422.73 |
| 1985-09-27 | 483 | 483 | 483 | 483 | 3,000 | 439.09 |
| 1985-09-26 | 479 | 479 | 479 | 479 | 1,000 | 435.46 |
| 1985-09-18 | 483 | 483 | 483 | 483 | 1,000 | 439.09 |
| 1985-09-12 | 485 | 485 | 485 | 485 | 2,000 | 440.91 |
| 1985-09-06 | 485 | 485 | 485 | 485 | 1,000 | 440.91 |
| 1985-09-04 | 489 | 494 | 489 | 490 | 8,000 | 445.46 |
| 1985-09-03 | 494 | 494 | 494 | 494 | 2,000 | 449.09 |
| 1985-09-02 | 500 | 500 | 499 | 499 | 7,000 | 453.64 |
| 1985-08-31 | 499 | 499 | 499 | 499 | 1,000 | 453.64 |
| 1985-08-30 | 500 | 500 | 500 | 500 | 8,000 | 454.55 |
| 1985-08-29 | 499 | 499 | 499 | 499 | 5,000 | 453.64 |
| 1985-08-28 | 499 | 499 | 499 | 499 | 2,000 | 453.64 |
| 1985-08-27 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 1985-08-26 | 508 | 509 | 508 | 509 | 3,000 | 462.73 |
| 1985-08-24 | 505 | 509 | 505 | 509 | 11,000 | 462.73 |
| 1985-08-23 | 500 | 515 | 500 | 500 | 15,000 | 454.55 |
| 1985-08-22 | 485 | 490 | 485 | 490 | 8,000 | 445.46 |
| 1985-08-21 | 465 | 465 | 465 | 465 | 3,000 | 422.73 |
| 1985-08-20 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
| 1985-08-19 | 465 | 466 | 460 | 460 | 11,000 | 418.18 |
| 1985-08-17 | 470 | 470 | 465 | 465 | 2,000 | 422.73 |
| 1985-08-16 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 1985-08-14 | 470 | 470 | 470 | 470 | 2,000 | 427.27 |
| 1985-08-13 | 479 | 479 | 479 | 479 | 2,000 | 435.46 |
| 1985-08-12 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 1985-08-08 | 480 | 485 | 480 | 480 | 12,000 | 436.36 |
| 1985-08-07 | 470 | 470 | 470 | 470 | 10,000 | 427.27 |
| 1985-08-06 | 460 | 462 | 460 | 460 | 5,000 | 418.18 |
| 1985-08-05 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
| 1985-08-03 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 1985-08-02 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
| 1985-08-01 | 475 | 475 | 475 | 475 | 3,000 | 431.82 |
| 1985-07-31 | 484 | 485 | 465 | 465 | 7,000 | 422.73 |
| 1985-07-30 | 485 | 485 | 478 | 485 | 8,000 | 440.91 |
| 1985-07-27 | 474 | 475 | 474 | 475 | 5,000 | 431.82 |
| 1985-07-26 | 475 | 475 | 470 | 475 | 9,000 | 431.82 |
| 1985-07-25 | 480 | 480 | 470 | 470 | 8,000 | 427.27 |
| 1985-07-23 | 450 | 450 | 450 | 450 | 4,000 | 409.09 |
| 1985-07-22 | 470 | 470 | 466 | 466 | 4,000 | 423.64 |
| 1985-07-19 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
| 1985-07-18 | 470 | 470 | 470 | 470 | 4,000 | 427.27 |
| 1985-07-17 | 485 | 485 | 485 | 485 | 2,000 | 440.91 |
| 1985-07-16 | 480 | 480 | 470 | 470 | 14,000 | 427.27 |
| 1985-07-15 | 486 | 488 | 485 | 485 | 10,000 | 440.91 |
| 1985-07-12 | 500 | 500 | 480 | 485 | 12,000 | 440.91 |
| 1985-07-11 | 531 | 531 | 500 | 510 | 16,000 | 463.64 |
| 1985-07-10 | 530 | 549 | 530 | 540 | 26,000 | 490.91 |
| 1985-07-09 | 508 | 520 | 500 | 515 | 58,000 | 468.18 |
| 1985-07-08 | 499 | 510 | 490 | 510 | 52,000 | 463.64 |
| 1985-07-06 | 495 | 500 | 490 | 500 | 47,000 | 454.55 |
| 1985-07-05 | 470 | 500 | 470 | 500 | 38,000 | 454.55 |
| 1985-07-04 | 469 | 480 | 469 | 480 | 15,000 | 436.36 |
| 1985-07-03 | 441 | 451 | 441 | 449 | 45,000 | 408.18 |
| 1985-07-02 | 430 | 432 | 430 | 432 | 2,000 | 392.73 |
| 1985-07-01 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 1985-06-28 | 430 | 430 | 430 | 430 | 2,000 | 390.91 |
| 1985-06-26 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 1985-06-25 | 427 | 428 | 427 | 428 | 35,000 | 389.09 |
| 1985-06-24 | 430 | 430 | 427 | 427 | 2,000 | 388.18 |
| 1985-06-22 | 430 | 430 | 430 | 430 | 2,000 | 390.91 |
| 1985-06-21 | 430 | 430 | 430 | 430 | 6,000 | 390.91 |
| 1985-06-20 | 430 | 430 | 422 | 430 | 3,000 | 390.91 |
| 1985-06-18 | 430 | 430 | 430 | 430 | 3,000 | 390.91 |
| 1985-06-17 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 1985-06-15 | 430 | 430 | 430 | 430 | 3,000 | 390.91 |
| 1985-06-14 | 415 | 415 | 415 | 415 | 5,000 | 377.27 |
| 1985-06-13 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 1985-06-11 | 419 | 419 | 414 | 419 | 7,000 | 380.91 |
| 1985-06-06 | 419 | 419 | 419 | 419 | 1,000 | 380.91 |
| 1985-06-04 | 415 | 420 | 415 | 420 | 2,000 | 381.82 |
| 1985-06-03 | 410 | 410 | 395 | 395 | 15,000 | 359.09 |
| 1985-05-31 | 430 | 430 | 430 | 430 | 3,000 | 390.91 |
| 1985-05-29 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 1985-05-25 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1985-05-22 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1985-05-21 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1985-05-18 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1985-05-16 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1985-05-15 | 460 | 460 | 460 | 460 | 6,000 | 418.18 |
| 1985-05-14 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1985-05-13 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1985-05-10 | 445 | 445 | 445 | 445 | 2,000 | 404.55 |
| 1985-05-09 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1985-05-08 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1985-05-02 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1985-05-01 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 1985-04-30 | 421 | 427 | 421 | 427 | 3,000 | 388.18 |
| 1985-04-26 | 427 | 427 | 426 | 426 | 3,000 | 387.27 |
| 1985-04-24 | 421 | 421 | 421 | 421 | 2,000 | 382.73 |
| 1985-04-23 | 422 | 422 | 421 | 421 | 4,000 | 382.73 |
| 1985-04-19 | 421 | 421 | 421 | 421 | 1,000 | 382.73 |
| 1985-04-16 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1985-04-15 | 470 | 470 | 460 | 460 | 7,000 | 418.18 |
| 1985-04-12 | 455 | 475 | 455 | 475 | 5,000 | 431.82 |
| 1985-04-11 | 445 | 445 | 445 | 445 | 3,000 | 404.55 |
| 1985-04-05 | 480 | 480 | 465 | 480 | 9,000 | 436.36 |
| 1985-04-04 | 480 | 480 | 477 | 480 | 11,000 | 436.36 |
| 1985-04-03 | 484 | 484 | 480 | 480 | 9,000 | 436.36 |
| 1985-04-02 | 485 | 490 | 485 | 485 | 13,000 | 440.91 |
| 1985-04-01 | 480 | 480 | 480 | 480 | 25,000 | 436.36 |
| 1985-03-30 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 1985-03-29 | 485 | 485 | 480 | 480 | 48,000 | 436.36 |
| 1985-03-28 | 480 | 480 | 480 | 480 | 11,000 | 436.36 |
| 1985-03-27 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
| 1985-03-25 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 1985-03-22 | 500 | 500 | 485 | 485 | 13,000 | 440.91 |
| 1985-03-20 | 510 | 520 | 490 | 490 | 74,000 | 445.46 |
| 1985-03-19 | 453 | 468 | 453 | 465 | 29,000 | 422.73 |
| 1985-03-18 | 450 | 450 | 440 | 448 | 18,000 | 407.27 |
| 1985-03-16 | 440 | 440 | 440 | 440 | 8,000 | 400 |
| 1985-03-15 | 436 | 436 | 425 | 425 | 13,000 | 386.36 |
| 1985-03-14 | 415 | 421 | 411 | 421 | 12,000 | 382.73 |
| 1985-03-13 | 407 | 410 | 407 | 410 | 11,000 | 372.73 |
| 1985-03-12 | 415 | 415 | 410 | 411 | 9,000 | 373.64 |
| 1985-03-11 | 407 | 407 | 407 | 407 | 1,000 | 370 |
| 1985-03-08 | 405 | 410 | 405 | 405 | 18,000 | 368.18 |
| 1985-03-07 | 410 | 410 | 410 | 410 | 4,000 | 372.73 |
| 1985-03-06 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 1985-03-05 | 405 | 405 | 405 | 405 | 1,000 | 368.18 |
| 1985-03-04 | 406 | 406 | 406 | 406 | 1,000 | 369.09 |
| 1985-03-02 | 403 | 403 | 403 | 403 | 2,000 | 366.36 |
| 1985-03-01 | 400 | 400 | 400 | 400 | 8,000 | 363.64 |
| 1985-02-28 | 410 | 410 | 408 | 408 | 3,000 | 370.91 |
| 1985-02-26 | 416 | 416 | 416 | 416 | 1,000 | 378.18 |
| 1985-02-25 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 1985-02-23 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 1985-02-22 | 425 | 430 | 425 | 425 | 7,000 | 386.36 |
| 1985-02-21 | 410 | 425 | 410 | 425 | 10,000 | 386.36 |
| 1985-02-20 | 408 | 408 | 408 | 408 | 1,000 | 370.91 |
| 1985-02-19 | 406 | 408 | 405 | 405 | 16,000 | 368.18 |
| 1985-02-18 | 405 | 405 | 405 | 405 | 1,000 | 368.18 |
| 1985-02-16 | 405 | 405 | 405 | 405 | 1,000 | 368.18 |
| 1985-02-15 | 406 | 406 | 405 | 405 | 3,000 | 368.18 |
| 1985-02-13 | 405 | 405 | 405 | 405 | 2,000 | 368.18 |
| 1985-02-08 | 405 | 405 | 405 | 405 | 2,000 | 368.18 |
| 1985-02-07 | 418 | 418 | 418 | 418 | 1,000 | 380 |
| 1985-01-29 | 429 | 429 | 429 | 429 | 1,000 | 390 |
| 1985-01-28 | 422 | 431 | 422 | 430 | 6,000 | 390.91 |
| 1985-01-26 | 417 | 417 | 417 | 417 | 1,000 | 379.09 |
| 1985-01-24 | 419 | 419 | 419 | 419 | 2,000 | 380.91 |
| 1985-01-23 | 414 | 414 | 414 | 414 | 1,000 | 376.36 |
| 1985-01-22 | 415 | 415 | 415 | 415 | 1,000 | 377.27 |
| 1985-01-21 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1985-01-19 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1985-01-18 | 415 | 415 | 410 | 410 | 4,000 | 372.73 |
| 1985-01-17 | 416 | 416 | 416 | 416 | 1,000 | 378.18 |
| 1985-01-14 | 412 | 415 | 412 | 415 | 10,000 | 377.27 |
| 1985-01-11 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1985-01-09 | 394 | 394 | 394 | 394 | 1,000 | 358.18 |
| 1985-01-05 | 394 | 394 | 394 | 394 | 3,000 | 358.18 |
| 1985-01-04 | 404 | 404 | 404 | 404 | 2,000 | 367.27 |
分割・併合履歴 ： [1985-11-27]1株→1.1株