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