5607 中央可鍛工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1986-12-25 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1986-12-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1986-12-23 | 393 | 393 | 393 | 393 | 16,000 | 393 |
| 1986-12-22 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1986-12-18 | 394 | 394 | 388 | 388 | 2,000 | 388 |
| 1986-12-16 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1986-12-11 | 393 | 393 | 375 | 375 | 7,000 | 375 |
| 1986-12-10 | 399 | 400 | 394 | 394 | 6,000 | 394 |
| 1986-12-09 | 408 | 408 | 394 | 394 | 3,000 | 394 |
| 1986-12-05 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 1986-12-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-11-29 | 395 | 425 | 395 | 425 | 4,000 | 425 |
| 1986-11-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1986-11-25 | 400 | 401 | 400 | 401 | 5,000 | 401 |
| 1986-11-18 | 400 | 400 | 391 | 391 | 2,000 | 391 |
| 1986-11-14 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1986-11-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-11-10 | 399 | 400 | 399 | 400 | 65,000 | 400 |
| 1986-11-06 | 390 | 395 | 390 | 390 | 5,000 | 390 |
| 1986-10-29 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 1986-10-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1986-10-24 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 1986-10-23 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1986-10-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1986-10-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1986-10-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-10-16 | 381 | 399 | 376 | 399 | 5,000 | 399 |
| 1986-10-15 | 385 | 385 | 381 | 381 | 3,000 | 381 |
| 1986-10-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1986-10-13 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1986-10-09 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 1986-10-08 | 395 | 405 | 395 | 395 | 3,000 | 395 |
| 1986-10-07 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 1986-10-02 | 403 | 411 | 402 | 411 | 4,000 | 411 |
| 1986-10-01 | 411 | 412 | 411 | 412 | 9,000 | 412 |
| 1986-09-30 | 411 | 420 | 411 | 420 | 16,000 | 420 |
| 1986-09-29 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1986-09-27 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1986-09-26 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 1986-09-25 | 410 | 418 | 410 | 418 | 12,000 | 418 |
| 1986-09-24 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1986-09-22 | 411 | 411 | 410 | 410 | 7,000 | 410 |
| 1986-09-19 | 418 | 418 | 410 | 410 | 7,000 | 410 |
| 1986-09-18 | 411 | 420 | 411 | 420 | 2,000 | 420 |
| 1986-09-17 | 405 | 421 | 405 | 421 | 34,000 | 421 |
| 1986-09-16 | 409 | 420 | 409 | 420 | 24,000 | 420 |
| 1986-09-12 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1986-09-11 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1986-09-10 | 403 | 414 | 403 | 414 | 2,000 | 414 |
| 1986-09-09 | 403 | 403 | 403 | 403 | 9,000 | 403 |
| 1986-09-08 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 1986-09-06 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 1986-09-05 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 1986-09-04 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1986-09-03 | 410 | 415 | 410 | 415 | 13,000 | 415 |
| 1986-09-02 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1986-09-01 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1986-08-30 | 411 | 418 | 411 | 418 | 3,000 | 418 |
| 1986-08-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1986-08-28 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1986-08-26 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1986-08-25 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 1986-08-23 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1986-08-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1986-08-21 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1986-08-20 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1986-08-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1986-08-18 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1986-08-15 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1986-08-14 | 410 | 424 | 410 | 424 | 8,000 | 424 |
| 1986-08-13 | 415 | 415 | 400 | 400 | 12,000 | 400 |
| 1986-08-12 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1986-08-08 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1986-08-06 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1986-08-05 | 420 | 425 | 420 | 425 | 6,000 | 425 |
| 1986-08-02 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1986-08-01 | 428 | 428 | 428 | 428 | 9,000 | 428 |
| 1986-07-30 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1986-07-29 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1986-07-28 | 428 | 428 | 428 | 428 | 8,000 | 428 |
| 1986-07-26 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1986-07-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1986-07-24 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1986-07-23 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1986-07-22 | 425 | 425 | 425 | 425 | 11,000 | 425 |
| 1986-07-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1986-07-18 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1986-07-17 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1986-07-16 | 425 | 425 | 425 | 425 | 14,000 | 425 |
| 1986-07-15 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1986-07-14 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1986-07-11 | 425 | 425 | 425 | 425 | 11,000 | 425 |
| 1986-07-10 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1986-07-09 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1986-07-08 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1986-07-07 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 1986-07-05 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1986-07-04 | 432 | 432 | 430 | 430 | 6,000 | 430 |
| 1986-07-03 | 432 | 432 | 423 | 432 | 6,000 | 432 |
| 1986-07-02 | 432 | 432 | 416 | 416 | 49,000 | 416 |
| 1986-06-28 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1986-06-27 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1986-06-25 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 1986-06-24 | 447 | 450 | 447 | 450 | 7,000 | 450 |
| 1986-06-23 | 449 | 465 | 449 | 450 | 9,000 | 450 |
| 1986-06-21 | 450 | 452 | 445 | 452 | 14,000 | 452 |
| 1986-06-20 | 440 | 450 | 440 | 440 | 22,000 | 440 |
| 1986-06-18 | 445 | 445 | 430 | 440 | 7,000 | 440 |
| 1986-06-17 | 427 | 431 | 427 | 430 | 5,000 | 430 |
| 1986-06-16 | 427 | 427 | 427 | 427 | 4,000 | 427 |
| 1986-06-13 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1986-06-12 | 428 | 428 | 428 | 428 | 4,000 | 428 |
| 1986-06-11 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1986-06-09 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1986-06-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1986-06-06 | 430 | 430 | 425 | 425 | 7,000 | 425 |
| 1986-06-05 | 431 | 431 | 430 | 430 | 13,000 | 430 |
| 1986-06-03 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1986-06-02 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1986-05-31 | 435 | 449 | 435 | 449 | 8,000 | 449 |
| 1986-05-30 | 425 | 440 | 425 | 425 | 7,000 | 425 |
| 1986-05-27 | 440 | 448 | 440 | 440 | 7,000 | 440 |
| 1986-05-26 | 445 | 450 | 445 | 450 | 15,000 | 450 |
| 1986-05-24 | 440 | 444 | 440 | 444 | 3,000 | 444 |
| 1986-05-23 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1986-05-22 | 440 | 450 | 440 | 450 | 41,000 | 450 |
| 1986-05-21 | 435 | 440 | 435 | 440 | 14,000 | 440 |
| 1986-05-20 | 427 | 440 | 427 | 440 | 21,000 | 440 |
| 1986-05-19 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1986-05-17 | 430 | 430 | 430 | 430 | 12,000 | 430 |
| 1986-05-16 | 435 | 440 | 435 | 435 | 9,000 | 435 |
| 1986-05-15 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1986-05-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1986-05-13 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1986-05-12 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1986-05-09 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 1986-05-08 | 444 | 444 | 440 | 440 | 20,000 | 440 |
| 1986-05-07 | 443 | 445 | 440 | 440 | 12,000 | 440 |
| 1986-05-06 | 445 | 445 | 445 | 445 | 23,000 | 445 |
| 1986-05-02 | 448 | 448 | 442 | 442 | 28,000 | 442 |
| 1986-05-01 | 445 | 448 | 442 | 448 | 72,000 | 448 |
| 1986-04-30 | 440 | 444 | 440 | 444 | 14,000 | 444 |
| 1986-04-28 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1986-04-26 | 448 | 448 | 443 | 443 | 17,000 | 443 |
| 1986-04-25 | 448 | 450 | 448 | 448 | 22,000 | 448 |
| 1986-04-24 | 441 | 447 | 441 | 445 | 38,000 | 445 |
| 1986-04-23 | 441 | 447 | 440 | 445 | 115,000 | 445 |
| 1986-04-22 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1986-04-21 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1986-04-19 | 442 | 445 | 442 | 443 | 12,000 | 443 |
| 1986-04-18 | 435 | 440 | 435 | 440 | 22,000 | 440 |
| 1986-04-17 | 430 | 435 | 425 | 425 | 9,000 | 425 |
| 1986-04-16 | 425 | 425 | 425 | 425 | 7,000 | 425 |
| 1986-04-15 | 425 | 430 | 420 | 430 | 31,000 | 430 |
| 1986-04-14 | 424 | 430 | 424 | 425 | 6,000 | 425 |
| 1986-04-11 | 425 | 425 | 425 | 425 | 25,000 | 425 |
| 1986-04-10 | 429 | 429 | 425 | 425 | 3,000 | 425 |
| 1986-04-09 | 420 | 428 | 420 | 420 | 8,000 | 420 |
| 1986-04-08 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 1986-04-07 | 410 | 420 | 410 | 420 | 15,000 | 420 |
| 1986-04-04 | 410 | 420 | 410 | 410 | 5,000 | 410 |
| 1986-04-03 | 415 | 415 | 405 | 410 | 5,000 | 410 |
| 1986-04-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1986-04-01 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1986-03-31 | 415 | 419 | 415 | 419 | 3,000 | 419 |
| 1986-03-29 | 415 | 415 | 415 | 415 | 33,000 | 415 |
| 1986-03-28 | 405 | 415 | 405 | 415 | 4,000 | 415 |
| 1986-03-27 | 400 | 409 | 400 | 409 | 10,000 | 409 |
| 1986-03-26 | 420 | 420 | 415 | 415 | 11,000 | 415 |
| 1986-03-25 | 420 | 420 | 415 | 420 | 3,000 | 420 |
| 1986-03-24 | 415 | 420 | 415 | 420 | 19,000 | 420 |
| 1986-03-22 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1986-03-20 | 405 | 415 | 405 | 415 | 8,000 | 415 |
| 1986-03-19 | 408 | 414 | 406 | 410 | 6,000 | 410 |
| 1986-03-18 | 408 | 408 | 408 | 408 | 12,000 | 408 |
| 1986-03-17 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1986-03-15 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1986-03-14 | 415 | 415 | 412 | 412 | 3,000 | 412 |
| 1986-03-13 | 416 | 416 | 411 | 411 | 14,000 | 411 |
| 1986-03-12 | 410 | 420 | 400 | 420 | 21,000 | 420 |
| 1986-03-11 | 416 | 420 | 416 | 420 | 4,000 | 420 |
| 1986-03-10 | 420 | 420 | 415 | 416 | 15,000 | 416 |
| 1986-03-07 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 1986-03-06 | 418 | 418 | 411 | 411 | 6,000 | 411 |
| 1986-03-05 | 420 | 420 | 415 | 415 | 17,000 | 415 |
| 1986-03-04 | 410 | 415 | 405 | 405 | 16,000 | 405 |
| 1986-03-03 | 425 | 425 | 420 | 420 | 28,000 | 420 |
| 1986-03-01 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1986-02-28 | 426 | 426 | 420 | 420 | 4,000 | 420 |
| 1986-02-27 | 435 | 440 | 435 | 435 | 14,000 | 435 |
| 1986-02-26 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 1986-02-24 | 440 | 440 | 430 | 430 | 14,000 | 430 |
| 1986-02-22 | 440 | 440 | 438 | 439 | 10,000 | 439 |
| 1986-02-21 | 435 | 438 | 435 | 438 | 4,000 | 438 |
| 1986-02-20 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1986-02-19 | 425 | 440 | 425 | 440 | 4,000 | 440 |
| 1986-02-18 | 425 | 425 | 424 | 424 | 14,000 | 424 |
| 1986-02-17 | 424 | 430 | 424 | 425 | 3,000 | 425 |
| 1986-02-15 | 420 | 426 | 420 | 421 | 5,000 | 421 |
| 1986-02-14 | 426 | 430 | 425 | 425 | 5,000 | 425 |
| 1986-02-13 | 440 | 440 | 426 | 426 | 7,000 | 426 |
| 1986-02-12 | 430 | 450 | 430 | 445 | 25,000 | 445 |
| 1986-02-10 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 1986-02-07 | 426 | 430 | 426 | 430 | 4,000 | 430 |
| 1986-02-06 | 425 | 425 | 425 | 425 | 46,000 | 425 |
| 1986-02-05 | 430 | 430 | 425 | 430 | 8,000 | 430 |
| 1986-02-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1986-02-03 | 429 | 429 | 429 | 429 | 20,000 | 429 |
| 1986-02-01 | 430 | 430 | 430 | 430 | 89,000 | 430 |
| 1986-01-31 | 435 | 435 | 415 | 430 | 11,000 | 430 |
| 1986-01-30 | 415 | 430 | 413 | 430 | 51,000 | 430 |
| 1986-01-29 | 423 | 425 | 413 | 413 | 87,000 | 413 |
| 1986-01-28 | 426 | 426 | 426 | 426 | 10,000 | 426 |
| 1986-01-27 | 435 | 440 | 420 | 420 | 31,000 | 420 |
| 1986-01-25 | 430 | 435 | 430 | 435 | 12,000 | 435 |
| 1986-01-24 | 438 | 440 | 426 | 435 | 33,000 | 435 |
| 1986-01-23 | 459 | 460 | 441 | 441 | 125,000 | 441 |
| 1986-01-22 | 425 | 467 | 421 | 460 | 530,000 | 460 |
| 1986-01-21 | 416 | 425 | 416 | 425 | 25,000 | 425 |
| 1986-01-20 | 429 | 430 | 429 | 429 | 6,000 | 429 |
| 1986-01-18 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1986-01-17 | 411 | 416 | 411 | 411 | 9,000 | 411 |
| 1986-01-16 | 415 | 415 | 410 | 410 | 5,000 | 410 |
| 1986-01-14 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1986-01-13 | 410 | 410 | 410 | 410 | 11,000 | 410 |
| 1986-01-10 | 430 | 430 | 426 | 426 | 2,000 | 426 |
| 1986-01-09 | 420 | 425 | 420 | 425 | 11,000 | 425 |
| 1986-01-08 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 1986-01-07 | 410 | 420 | 410 | 420 | 7,000 | 420 |
| 1986-01-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1986-01-04 | 425 | 435 | 424 | 435 | 13,000 | 435 |
分割・併合履歴 ： [1985-11-27]1株→1.1株