5607 中央可鍛工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-24 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1987-12-17 | 470 | 470 | 467 | 467 | 10,000 | 467 |
| 1987-12-16 | 461 | 470 | 461 | 470 | 7,000 | 470 |
| 1987-12-15 | 456 | 460 | 456 | 460 | 3,000 | 460 |
| 1987-12-14 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1987-12-11 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1987-12-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1987-12-08 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1987-12-07 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 1987-12-04 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1987-12-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1987-11-30 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1987-11-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1987-11-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-11-26 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1987-11-25 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1987-11-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-11-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-11-19 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 1987-11-18 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1987-11-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1987-11-16 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1987-11-13 | 419 | 420 | 419 | 420 | 5,000 | 420 |
| 1987-11-10 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1987-11-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-11-06 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1987-11-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-10-31 | 416 | 420 | 416 | 420 | 3,000 | 420 |
| 1987-10-30 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1987-10-29 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1987-10-28 | 431 | 435 | 431 | 435 | 2,000 | 435 |
| 1987-10-23 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1987-10-22 | 455 | 465 | 455 | 465 | 4,000 | 465 |
| 1987-10-19 | 461 | 470 | 461 | 470 | 3,000 | 470 |
| 1987-10-16 | 480 | 485 | 472 | 475 | 15,000 | 475 |
| 1987-10-15 | 477 | 480 | 475 | 480 | 26,000 | 480 |
| 1987-10-14 | 475 | 480 | 475 | 475 | 30,000 | 475 |
| 1987-10-13 | 470 | 475 | 470 | 470 | 5,000 | 470 |
| 1987-10-12 | 480 | 480 | 472 | 475 | 19,000 | 475 |
| 1987-10-09 | 480 | 480 | 472 | 475 | 20,000 | 475 |
| 1987-10-08 | 485 | 485 | 475 | 475 | 2,000 | 475 |
| 1987-10-07 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1987-10-06 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 1987-10-05 | 464 | 464 | 463 | 463 | 14,000 | 463 |
| 1987-10-03 | 462 | 463 | 462 | 463 | 10,000 | 463 |
| 1987-10-02 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1987-10-01 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1987-09-30 | 464 | 464 | 460 | 463 | 4,000 | 463 |
| 1987-09-29 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1987-09-28 | 460 | 460 | 460 | 460 | 17,000 | 460 |
| 1987-09-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1987-09-25 | 465 | 468 | 463 | 463 | 14,000 | 463 |
| 1987-09-24 | 463 | 465 | 463 | 465 | 11,000 | 465 |
| 1987-09-22 | 465 | 465 | 462 | 462 | 9,000 | 462 |
| 1987-09-21 | 465 | 465 | 461 | 465 | 8,000 | 465 |
| 1987-09-18 | 467 | 467 | 460 | 460 | 9,000 | 460 |
| 1987-09-17 | 469 | 469 | 468 | 468 | 9,000 | 468 |
| 1987-09-16 | 465 | 468 | 465 | 468 | 3,000 | 468 |
| 1987-09-14 | 450 | 450 | 449 | 450 | 3,000 | 450 |
| 1987-09-11 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1987-09-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1987-09-09 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 1987-09-08 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1987-09-05 | 441 | 441 | 441 | 441 | 5,000 | 441 |
| 1987-09-04 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 1987-09-03 | 465 | 465 | 445 | 450 | 8,000 | 450 |
| 1987-09-02 | 463 | 465 | 463 | 465 | 7,000 | 465 |
| 1987-09-01 | 465 | 465 | 460 | 461 | 12,000 | 461 |
| 1987-08-31 | 470 | 470 | 465 | 465 | 8,000 | 465 |
| 1987-08-29 | 446 | 460 | 446 | 460 | 11,000 | 460 |
| 1987-08-28 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1987-08-27 | 449 | 449 | 445 | 445 | 3,000 | 445 |
| 1987-08-26 | 441 | 445 | 440 | 445 | 14,000 | 445 |
| 1987-08-25 | 440 | 440 | 436 | 440 | 12,000 | 440 |
| 1987-08-22 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 1987-08-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-08-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-08-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-08-13 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1987-08-07 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1987-08-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1987-08-05 | 409 | 410 | 409 | 409 | 14,000 | 409 |
| 1987-08-04 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 1987-08-03 | 408 | 410 | 408 | 410 | 9,000 | 410 |
| 1987-08-01 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 1987-07-24 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 1987-07-23 | 403 | 403 | 401 | 401 | 4,000 | 401 |
| 1987-07-22 | 403 | 405 | 403 | 405 | 5,000 | 405 |
| 1987-07-21 | 403 | 403 | 403 | 403 | 6,000 | 403 |
| 1987-07-20 | 406 | 406 | 403 | 403 | 3,000 | 403 |
| 1987-07-17 | 410 | 410 | 403 | 403 | 2,000 | 403 |
| 1987-07-16 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 1987-07-15 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1987-07-14 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1987-07-13 | 416 | 416 | 416 | 416 | 10,000 | 416 |
| 1987-07-08 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1987-07-07 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1987-07-04 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 1987-07-03 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 1987-07-02 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 1987-07-01 | 418 | 418 | 417 | 417 | 8,000 | 417 |
| 1987-06-30 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1987-06-26 | 410 | 417 | 410 | 417 | 3,000 | 417 |
| 1987-06-25 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1987-06-24 | 417 | 417 | 417 | 417 | 9,000 | 417 |
| 1987-06-22 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1987-06-19 | 417 | 418 | 417 | 418 | 3,000 | 418 |
| 1987-06-18 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1987-06-17 | 417 | 417 | 417 | 417 | 4,000 | 417 |
| 1987-06-16 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 1987-06-10 | 415 | 415 | 411 | 411 | 2,000 | 411 |
| 1987-06-09 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1987-06-08 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1987-06-06 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1987-06-05 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1987-06-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1987-06-02 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 1987-06-01 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1987-05-30 | 399 | 400 | 399 | 400 | 7,000 | 400 |
| 1987-05-27 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 1987-05-26 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1987-05-25 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 1987-05-22 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1987-05-21 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 1987-05-14 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1987-05-13 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 1987-05-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1987-05-01 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 1987-04-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1987-04-27 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 1987-04-25 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 1987-04-20 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1987-04-15 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1987-04-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1987-04-06 | 394 | 395 | 394 | 395 | 2,000 | 395 |
| 1987-04-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1987-04-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1987-03-31 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1987-03-30 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1987-03-28 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1987-03-27 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 1987-03-26 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1987-03-25 | 400 | 400 | 400 | 400 | 20,000 | 400 |
| 1987-03-20 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 1987-03-16 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 1987-03-13 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 1987-03-10 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1987-03-05 | 410 | 410 | 405 | 405 | 10,000 | 405 |
| 1987-03-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1987-03-03 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1987-03-02 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1987-02-28 | 395 | 400 | 395 | 400 | 7,000 | 400 |
| 1987-02-27 | 400 | 400 | 400 | 400 | 14,000 | 400 |
| 1987-02-26 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1987-02-25 | 384 | 400 | 384 | 400 | 23,000 | 400 |
| 1987-02-23 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1987-02-20 | 385 | 385 | 384 | 384 | 5,000 | 384 |
| 1987-02-18 | 384 | 384 | 384 | 384 | 5,000 | 384 |
| 1987-02-17 | 365 | 380 | 355 | 380 | 10,000 | 380 |
| 1987-02-09 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 1987-02-05 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 1987-02-04 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 1987-01-29 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 1987-01-21 | 382 | 382 | 382 | 382 | 4,000 | 382 |
| 1987-01-20 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1987-01-13 | 395 | 395 | 395 | 395 | 12,000 | 395 |
| 1987-01-12 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 1987-01-07 | 395 | 395 | 395 | 395 | 3,000 | 395 |
分割・併合履歴 ： [1985-11-27]1株→1.1株