5607 中央可鍛工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1988-12-27 | 850 | 870 | 850 | 870 | 10,000 | 870 |
| 1988-12-26 | 838 | 855 | 838 | 855 | 20,000 | 855 |
| 1988-12-21 | 848 | 848 | 840 | 840 | 2,000 | 840 |
| 1988-12-19 | 842 | 842 | 840 | 840 | 4,000 | 840 |
| 1988-12-16 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1988-12-15 | 839 | 847 | 839 | 847 | 7,000 | 847 |
| 1988-12-14 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 1988-12-09 | 849 | 849 | 849 | 849 | 3,000 | 849 |
| 1988-12-07 | 826 | 848 | 826 | 848 | 2,000 | 848 |
| 1988-12-06 | 816 | 848 | 811 | 848 | 7,000 | 848 |
| 1988-12-02 | 828 | 830 | 826 | 826 | 5,000 | 826 |
| 1988-12-01 | 831 | 838 | 831 | 838 | 2,000 | 838 |
| 1988-11-30 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1988-11-28 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1988-11-26 | 845 | 860 | 845 | 860 | 14,000 | 860 |
| 1988-11-17 | 880 | 900 | 880 | 900 | 4,000 | 900 |
| 1988-11-16 | 859 | 880 | 859 | 880 | 3,000 | 880 |
| 1988-11-15 | 845 | 880 | 845 | 879 | 9,000 | 879 |
| 1988-11-09 | 845 | 895 | 845 | 890 | 14,000 | 890 |
| 1988-11-04 | 839 | 888 | 839 | 888 | 50,000 | 888 |
| 1988-11-02 | 839 | 845 | 839 | 845 | 2,000 | 845 |
| 1988-11-01 | 825 | 845 | 825 | 844 | 8,000 | 844 |
| 1988-10-27 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1988-10-26 | 840 | 850 | 840 | 850 | 2,000 | 850 |
| 1988-10-22 | 840 | 845 | 840 | 845 | 4,000 | 845 |
| 1988-10-21 | 865 | 865 | 860 | 860 | 2,000 | 860 |
| 1988-10-20 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 1988-10-19 | 844 | 868 | 844 | 868 | 9,000 | 868 |
| 1988-10-14 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1988-10-12 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1988-10-11 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 1988-10-06 | 870 | 875 | 870 | 875 | 2,000 | 875 |
| 1988-10-05 | 845 | 875 | 845 | 875 | 6,000 | 875 |
| 1988-10-04 | 855 | 865 | 855 | 865 | 3,000 | 865 |
| 1988-09-28 | 885 | 889 | 885 | 889 | 2,000 | 889 |
| 1988-09-27 | 855 | 880 | 855 | 880 | 5,000 | 880 |
| 1988-09-24 | 890 | 890 | 885 | 885 | 6,000 | 885 |
| 1988-09-21 | 865 | 890 | 865 | 890 | 4,000 | 890 |
| 1988-09-20 | 880 | 880 | 870 | 870 | 17,000 | 870 |
| 1988-09-19 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1988-09-08 | 915 | 920 | 915 | 920 | 2,000 | 920 |
| 1988-09-07 | 904 | 918 | 904 | 918 | 4,000 | 918 |
| 1988-09-06 | 903 | 908 | 898 | 905 | 6,000 | 905 |
| 1988-09-02 | 919 | 923 | 918 | 918 | 8,000 | 918 |
| 1988-09-01 | 929 | 929 | 919 | 929 | 3,000 | 929 |
| 1988-08-30 | 963 | 968 | 955 | 968 | 31,000 | 968 |
| 1988-08-29 | 974 | 974 | 970 | 970 | 17,000 | 970 |
| 1988-08-27 | 918 | 949 | 918 | 949 | 8,000 | 949 |
| 1988-08-26 | 949 | 949 | 935 | 943 | 3,000 | 943 |
| 1988-08-24 | 970 | 980 | 970 | 980 | 9,000 | 980 |
| 1988-08-23 | 970 | 990 | 970 | 990 | 9,000 | 990 |
| 1988-08-22 | 920 | 1,020 | 920 | 1,020 | 100,000 | 1,020 |
| 1988-08-19 | 874 | 915 | 874 | 915 | 29,000 | 915 |
| 1988-08-18 | 864 | 890 | 864 | 889 | 9,000 | 889 |
| 1988-08-17 | 840 | 874 | 840 | 874 | 25,000 | 874 |
| 1988-08-16 | 830 | 840 | 830 | 830 | 3,000 | 830 |
| 1988-08-12 | 855 | 860 | 854 | 860 | 10,000 | 860 |
| 1988-08-11 | 830 | 840 | 830 | 840 | 13,000 | 840 |
| 1988-08-10 | 820 | 840 | 820 | 840 | 5,000 | 840 |
| 1988-08-09 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1988-08-05 | 820 | 860 | 820 | 860 | 11,000 | 860 |
| 1988-08-03 | 845 | 855 | 845 | 855 | 2,000 | 855 |
| 1988-08-02 | 840 | 860 | 840 | 860 | 8,000 | 860 |
| 1988-08-01 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1988-07-30 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1988-07-29 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1988-07-28 | 875 | 880 | 875 | 880 | 5,000 | 880 |
| 1988-07-27 | 860 | 885 | 860 | 885 | 4,000 | 885 |
| 1988-07-26 | 850 | 870 | 850 | 860 | 13,000 | 860 |
| 1988-07-23 | 885 | 890 | 880 | 890 | 13,000 | 890 |
| 1988-07-21 | 899 | 920 | 896 | 920 | 9,000 | 920 |
| 1988-07-20 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1988-07-19 | 940 | 950 | 940 | 950 | 7,000 | 950 |
| 1988-07-18 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1988-07-15 | 965 | 965 | 965 | 965 | 5,000 | 965 |
| 1988-07-14 | 925 | 965 | 925 | 965 | 20,000 | 965 |
| 1988-07-13 | 880 | 925 | 880 | 925 | 15,000 | 925 |
| 1988-07-12 | 870 | 870 | 865 | 865 | 7,000 | 865 |
| 1988-07-11 | 879 | 880 | 879 | 880 | 14,000 | 880 |
| 1988-07-08 | 925 | 930 | 920 | 920 | 11,000 | 920 |
| 1988-07-06 | 949 | 984 | 949 | 980 | 9,000 | 980 |
| 1988-07-04 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1988-07-01 | 1,030 | 1,030 | 990 | 1,000 | 5,000 | 1,000 |
| 1988-06-30 | 1,000 | 1,040 | 1,000 | 1,040 | 23,000 | 1,040 |
| 1988-06-29 | 1,030 | 1,100 | 1,020 | 1,020 | 19,000 | 1,020 |
| 1988-06-28 | 1,050 | 1,050 | 1,020 | 1,050 | 40,000 | 1,050 |
| 1988-06-27 | 990 | 1,060 | 970 | 1,060 | 44,000 | 1,060 |
| 1988-06-25 | 980 | 1,000 | 980 | 990 | 19,000 | 990 |
| 1988-06-24 | 980 | 1,000 | 970 | 980 | 25,000 | 980 |
| 1988-06-23 | 980 | 990 | 970 | 990 | 27,000 | 990 |
| 1988-06-22 | 990 | 1,000 | 980 | 998 | 30,000 | 998 |
| 1988-06-21 | 980 | 1,000 | 980 | 1,000 | 25,000 | 1,000 |
| 1988-06-20 | 1,010 | 1,060 | 1,000 | 1,000 | 72,000 | 1,000 |
| 1988-06-17 | 909 | 1,010 | 895 | 1,010 | 89,000 | 1,010 |
| 1988-06-16 | 900 | 910 | 890 | 910 | 39,000 | 910 |
| 1988-06-15 | 911 | 911 | 880 | 899 | 112,000 | 899 |
| 1988-06-14 | 785 | 890 | 785 | 890 | 92,000 | 890 |
| 1988-06-13 | 779 | 790 | 779 | 790 | 24,000 | 790 |
| 1988-06-10 | 755 | 789 | 755 | 789 | 69,000 | 789 |
| 1988-06-09 | 750 | 760 | 741 | 760 | 38,000 | 760 |
| 1988-06-08 | 750 | 750 | 749 | 750 | 4,000 | 750 |
| 1988-06-07 | 745 | 750 | 745 | 750 | 9,000 | 750 |
| 1988-06-06 | 750 | 755 | 750 | 750 | 14,000 | 750 |
| 1988-06-04 | 760 | 760 | 750 | 750 | 6,000 | 750 |
| 1988-06-03 | 760 | 760 | 750 | 751 | 16,000 | 751 |
| 1988-06-02 | 760 | 769 | 760 | 760 | 21,000 | 760 |
| 1988-06-01 | 730 | 765 | 725 | 760 | 48,000 | 760 |
| 1988-05-31 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1988-05-30 | 722 | 722 | 715 | 715 | 6,000 | 715 |
| 1988-05-28 | 730 | 735 | 725 | 727 | 11,000 | 727 |
| 1988-05-27 | 748 | 750 | 730 | 735 | 38,000 | 735 |
| 1988-05-26 | 700 | 748 | 697 | 748 | 46,000 | 748 |
| 1988-05-25 | 695 | 698 | 695 | 698 | 30,000 | 698 |
| 1988-05-24 | 695 | 695 | 685 | 685 | 14,000 | 685 |
| 1988-05-23 | 689 | 695 | 688 | 692 | 29,000 | 692 |
| 1988-05-20 | 687 | 693 | 680 | 688 | 11,000 | 688 |
| 1988-05-19 | 660 | 700 | 660 | 698 | 28,000 | 698 |
| 1988-05-18 | 645 | 660 | 645 | 660 | 51,000 | 660 |
| 1988-05-17 | 636 | 648 | 636 | 645 | 18,000 | 645 |
| 1988-05-16 | 645 | 649 | 630 | 630 | 31,000 | 630 |
| 1988-05-13 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1988-05-12 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1988-05-11 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 1988-05-10 | 635 | 635 | 630 | 635 | 9,000 | 635 |
| 1988-05-09 | 640 | 640 | 630 | 635 | 12,000 | 635 |
| 1988-05-07 | 640 | 640 | 630 | 630 | 7,000 | 630 |
| 1988-05-06 | 630 | 650 | 630 | 650 | 23,000 | 650 |
| 1988-05-02 | 621 | 640 | 620 | 630 | 19,000 | 630 |
| 1988-04-30 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1988-04-28 | 610 | 620 | 610 | 620 | 12,000 | 620 |
| 1988-04-27 | 615 | 615 | 610 | 610 | 9,000 | 610 |
| 1988-04-26 | 610 | 620 | 610 | 620 | 21,000 | 620 |
| 1988-04-25 | 605 | 606 | 600 | 606 | 15,000 | 606 |
| 1988-04-23 | 600 | 605 | 600 | 605 | 15,000 | 605 |
| 1988-04-22 | 600 | 605 | 600 | 603 | 9,000 | 603 |
| 1988-04-21 | 590 | 600 | 590 | 600 | 10,000 | 600 |
| 1988-04-20 | 588 | 588 | 588 | 588 | 4,000 | 588 |
| 1988-04-19 | 590 | 590 | 584 | 584 | 7,000 | 584 |
| 1988-04-18 | 585 | 585 | 560 | 560 | 14,000 | 560 |
| 1988-04-15 | 575 | 591 | 570 | 590 | 11,000 | 590 |
| 1988-04-14 | 590 | 595 | 590 | 595 | 6,000 | 595 |
| 1988-04-13 | 595 | 595 | 570 | 570 | 10,000 | 570 |
| 1988-04-12 | 600 | 600 | 598 | 598 | 4,000 | 598 |
| 1988-04-11 | 578 | 600 | 578 | 600 | 9,000 | 600 |
| 1988-04-08 | 578 | 578 | 570 | 570 | 10,000 | 570 |
| 1988-04-07 | 578 | 578 | 562 | 562 | 11,000 | 562 |
| 1988-04-06 | 570 | 570 | 565 | 565 | 3,000 | 565 |
| 1988-04-05 | 575 | 575 | 562 | 562 | 5,000 | 562 |
| 1988-04-04 | 565 | 578 | 562 | 562 | 3,000 | 562 |
| 1988-04-02 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1988-04-01 | 560 | 575 | 560 | 570 | 14,000 | 570 |
| 1988-03-31 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1988-03-30 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 1988-03-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1988-03-25 | 560 | 560 | 560 | 560 | 13,000 | 560 |
| 1988-03-24 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 1988-03-23 | 581 | 581 | 580 | 581 | 14,000 | 581 |
| 1988-03-22 | 590 | 590 | 581 | 581 | 7,000 | 581 |
| 1988-03-18 | 590 | 590 | 581 | 590 | 9,000 | 590 |
| 1988-03-17 | 585 | 595 | 580 | 590 | 10,000 | 590 |
| 1988-03-16 | 595 | 595 | 580 | 580 | 14,000 | 580 |
| 1988-03-15 | 580 | 605 | 580 | 590 | 55,000 | 590 |
| 1988-03-14 | 560 | 570 | 560 | 570 | 13,000 | 570 |
| 1988-03-11 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 1988-03-10 | 556 | 560 | 545 | 550 | 20,000 | 550 |
| 1988-03-09 | 550 | 551 | 543 | 551 | 6,000 | 551 |
| 1988-03-08 | 560 | 560 | 550 | 550 | 13,000 | 550 |
| 1988-03-07 | 551 | 561 | 551 | 560 | 19,000 | 560 |
| 1988-03-05 | 545 | 550 | 541 | 550 | 10,000 | 550 |
| 1988-03-04 | 549 | 550 | 549 | 550 | 7,000 | 550 |
| 1988-03-03 | 540 | 550 | 540 | 550 | 6,000 | 550 |
| 1988-03-02 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1988-03-01 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1988-02-29 | 530 | 535 | 530 | 535 | 9,000 | 535 |
| 1988-02-27 | 550 | 550 | 533 | 533 | 7,000 | 533 |
| 1988-02-26 | 545 | 550 | 540 | 550 | 14,000 | 550 |
| 1988-02-25 | 555 | 560 | 550 | 550 | 26,000 | 550 |
| 1988-02-24 | 565 | 565 | 555 | 565 | 34,000 | 565 |
| 1988-02-23 | 563 | 579 | 560 | 566 | 95,000 | 566 |
| 1988-02-22 | 515 | 535 | 515 | 533 | 72,000 | 533 |
| 1988-02-19 | 517 | 517 | 510 | 510 | 9,000 | 510 |
| 1988-02-18 | 495 | 520 | 495 | 520 | 26,000 | 520 |
| 1988-02-17 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1988-02-16 | 495 | 506 | 495 | 501 | 8,000 | 501 |
| 1988-02-15 | 475 | 500 | 475 | 500 | 13,000 | 500 |
| 1988-02-12 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1988-02-10 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1988-02-09 | 485 | 495 | 480 | 480 | 8,000 | 480 |
| 1988-02-08 | 495 | 495 | 490 | 490 | 5,000 | 490 |
| 1988-02-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1988-02-05 | 492 | 492 | 492 | 492 | 4,000 | 492 |
| 1988-02-04 | 495 | 500 | 495 | 500 | 16,000 | 500 |
| 1988-02-03 | 490 | 495 | 490 | 495 | 23,000 | 495 |
| 1988-02-02 | 500 | 505 | 490 | 490 | 28,000 | 490 |
| 1988-02-01 | 498 | 518 | 498 | 515 | 55,000 | 515 |
| 1988-01-30 | 490 | 490 | 489 | 490 | 22,000 | 490 |
| 1988-01-29 | 480 | 499 | 480 | 490 | 65,000 | 490 |
| 1988-01-28 | 485 | 489 | 480 | 489 | 34,000 | 489 |
| 1988-01-27 | 455 | 490 | 455 | 485 | 32,000 | 485 |
| 1988-01-26 | 459 | 460 | 455 | 455 | 14,000 | 455 |
| 1988-01-25 | 462 | 470 | 460 | 460 | 17,000 | 460 |
| 1988-01-23 | 455 | 455 | 455 | 455 | 8,000 | 455 |
| 1988-01-19 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1988-01-18 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1988-01-08 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1988-01-07 | 422 | 422 | 416 | 421 | 10,000 | 421 |
| 1988-01-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
分割・併合履歴 ： [1985-11-27]1株→1.1株