5607 中央可鍛工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1989-12-28 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1989-12-27 | 1,130 | 1,140 | 1,130 | 1,140 | 10,000 | 1,140 |
| 1989-12-26 | 1,090 | 1,140 | 1,090 | 1,140 | 5,000 | 1,140 |
| 1989-12-25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1989-12-22 | 1,140 | 1,140 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1989-12-21 | 1,150 | 1,160 | 1,150 | 1,160 | 13,000 | 1,160 |
| 1989-12-20 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 | 1,160 |
| 1989-12-19 | 1,170 | 1,170 | 1,160 | 1,160 | 14,000 | 1,160 |
| 1989-12-18 | 1,140 | 1,160 | 1,130 | 1,160 | 15,000 | 1,160 |
| 1989-12-15 | 1,140 | 1,150 | 1,140 | 1,140 | 24,000 | 1,140 |
| 1989-12-14 | 1,120 | 1,140 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1989-12-13 | 1,120 | 1,120 | 1,080 | 1,090 | 12,000 | 1,090 |
| 1989-12-12 | 1,120 | 1,130 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1989-12-11 | 1,140 | 1,140 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1989-12-08 | 1,080 | 1,110 | 1,080 | 1,110 | 6,000 | 1,110 |
| 1989-12-07 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1989-12-06 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1989-12-05 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 1,120 |
| 1989-12-04 | 1,110 | 1,120 | 1,100 | 1,120 | 8,000 | 1,120 |
| 1989-12-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1989-11-30 | 1,100 | 1,120 | 1,060 | 1,120 | 13,000 | 1,120 |
| 1989-11-27 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1989-11-24 | 1,050 | 1,100 | 1,040 | 1,100 | 20,000 | 1,100 |
| 1989-11-22 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 1,050 |
| 1989-11-21 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1989-11-20 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1989-11-16 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1989-11-15 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1989-11-14 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1989-11-13 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1989-11-09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1989-11-08 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 1,040 |
| 1989-11-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1989-11-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1989-11-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1989-11-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1989-10-30 | 1,040 | 1,040 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1989-10-27 | 1,060 | 1,060 | 1,020 | 1,030 | 10,000 | 1,030 |
| 1989-10-25 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1989-10-24 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1989-10-23 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1989-10-20 | 1,090 | 1,090 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1989-10-19 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1989-10-18 | 1,110 | 1,120 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1989-10-17 | 1,120 | 1,120 | 1,100 | 1,110 | 7,000 | 1,110 |
| 1989-10-16 | 1,120 | 1,120 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1989-10-13 | 1,140 | 1,170 | 1,140 | 1,160 | 14,000 | 1,160 |
| 1989-10-12 | 1,190 | 1,200 | 1,160 | 1,170 | 41,000 | 1,170 |
| 1989-10-11 | 1,220 | 1,220 | 1,140 | 1,190 | 55,000 | 1,190 |
| 1989-10-09 | 1,190 | 1,200 | 1,180 | 1,200 | 75,000 | 1,200 |
| 1989-10-06 | 1,100 | 1,100 | 1,070 | 1,100 | 53,000 | 1,100 |
| 1989-10-05 | 1,020 | 1,070 | 1,020 | 1,050 | 31,000 | 1,050 |
| 1989-10-04 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 | 1,020 |
| 1989-10-03 | 1,020 | 1,020 | 1,000 | 1,020 | 11,000 | 1,020 |
| 1989-10-02 | 1,030 | 1,030 | 1,010 | 1,020 | 8,000 | 1,020 |
| 1989-09-29 | 1,000 | 1,020 | 1,000 | 1,020 | 21,000 | 1,020 |
| 1989-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1989-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1989-09-25 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 1989-09-22 | 955 | 955 | 950 | 955 | 6,000 | 955 |
| 1989-09-21 | 955 | 955 | 955 | 955 | 8,000 | 955 |
| 1989-09-19 | 925 | 925 | 920 | 920 | 4,000 | 920 |
| 1989-09-18 | 935 | 940 | 920 | 920 | 15,000 | 920 |
| 1989-09-14 | 940 | 945 | 930 | 940 | 6,000 | 940 |
| 1989-09-13 | 950 | 960 | 950 | 950 | 6,000 | 950 |
| 1989-09-12 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1989-09-11 | 980 | 980 | 970 | 970 | 4,000 | 970 |
| 1989-09-08 | 980 | 1,000 | 980 | 985 | 4,000 | 985 |
| 1989-09-06 | 1,000 | 1,000 | 980 | 980 | 8,000 | 980 |
| 1989-09-05 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1989-09-04 | 1,000 | 1,020 | 1,000 | 1,010 | 9,000 | 1,010 |
| 1989-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1989-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989-08-30 | 1,010 | 1,020 | 992 | 992 | 17,000 | 992 |
| 1989-08-29 | 1,000 | 1,020 | 991 | 1,010 | 18,000 | 1,010 |
| 1989-08-28 | 1,000 | 1,000 | 999 | 1,000 | 25,000 | 1,000 |
| 1989-08-25 | 980 | 985 | 977 | 985 | 18,000 | 985 |
| 1989-08-24 | 950 | 975 | 950 | 975 | 19,000 | 975 |
| 1989-08-23 | 960 | 960 | 945 | 950 | 12,000 | 950 |
| 1989-08-22 | 960 | 970 | 960 | 970 | 12,000 | 970 |
| 1989-08-21 | 949 | 970 | 949 | 970 | 10,000 | 970 |
| 1989-08-18 | 930 | 935 | 930 | 935 | 8,000 | 935 |
| 1989-08-17 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1989-08-16 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1989-08-14 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1989-08-11 | 950 | 955 | 950 | 955 | 7,000 | 955 |
| 1989-08-10 | 970 | 970 | 950 | 950 | 15,000 | 950 |
| 1989-08-09 | 945 | 979 | 945 | 979 | 22,000 | 979 |
| 1989-08-08 | 950 | 950 | 940 | 940 | 10,000 | 940 |
| 1989-08-07 | 951 | 951 | 946 | 946 | 35,000 | 946 |
| 1989-08-04 | 960 | 960 | 950 | 960 | 16,000 | 960 |
| 1989-08-03 | 970 | 970 | 960 | 965 | 12,000 | 965 |
| 1989-08-02 | 940 | 970 | 940 | 970 | 17,000 | 970 |
| 1989-08-01 | 940 | 955 | 940 | 950 | 13,000 | 950 |
| 1989-07-31 | 930 | 934 | 920 | 934 | 9,000 | 934 |
| 1989-07-28 | 898 | 920 | 898 | 920 | 12,000 | 920 |
| 1989-07-27 | 892 | 898 | 892 | 898 | 6,000 | 898 |
| 1989-07-26 | 886 | 893 | 886 | 893 | 3,000 | 893 |
| 1989-07-25 | 892 | 895 | 892 | 895 | 2,000 | 895 |
| 1989-07-24 | 892 | 892 | 892 | 892 | 10,000 | 892 |
| 1989-07-21 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1989-07-20 | 855 | 870 | 855 | 870 | 3,000 | 870 |
| 1989-07-17 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 1989-07-14 | 891 | 891 | 888 | 888 | 18,000 | 888 |
| 1989-07-13 | 895 | 895 | 888 | 888 | 5,000 | 888 |
| 1989-07-12 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1989-07-11 | 850 | 870 | 840 | 870 | 45,000 | 870 |
| 1989-07-10 | 850 | 850 | 845 | 845 | 3,000 | 845 |
| 1989-07-06 | 850 | 850 | 840 | 840 | 13,000 | 840 |
| 1989-07-05 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 1989-07-04 | 839 | 840 | 839 | 840 | 10,000 | 840 |
| 1989-06-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1989-06-22 | 835 | 840 | 835 | 840 | 5,000 | 840 |
| 1989-06-20 | 827 | 830 | 827 | 830 | 2,000 | 830 |
| 1989-06-16 | 846 | 848 | 840 | 842 | 5,000 | 842 |
| 1989-06-15 | 841 | 841 | 840 | 840 | 4,000 | 840 |
| 1989-06-14 | 840 | 841 | 840 | 840 | 5,000 | 840 |
| 1989-06-13 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1989-06-05 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1989-06-02 | 853 | 853 | 853 | 853 | 2,000 | 853 |
| 1989-06-01 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 1989-05-31 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 1989-05-30 | 853 | 853 | 853 | 853 | 2,000 | 853 |
| 1989-05-29 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1989-05-26 | 853 | 853 | 850 | 851 | 10,000 | 851 |
| 1989-05-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1989-05-24 | 841 | 841 | 841 | 841 | 2,000 | 841 |
| 1989-05-23 | 851 | 851 | 841 | 841 | 7,000 | 841 |
| 1989-05-18 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1989-05-16 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1989-05-12 | 845 | 845 | 840 | 840 | 4,000 | 840 |
| 1989-05-10 | 836 | 845 | 830 | 845 | 15,000 | 845 |
| 1989-05-09 | 836 | 836 | 835 | 835 | 9,000 | 835 |
| 1989-05-02 | 800 | 806 | 796 | 796 | 10,000 | 796 |
| 1989-05-01 | 796 | 800 | 795 | 800 | 6,000 | 800 |
| 1989-04-28 | 795 | 796 | 795 | 795 | 11,000 | 795 |
| 1989-04-26 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 1989-04-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1989-04-24 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1989-04-21 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1989-04-20 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1989-04-19 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1989-04-18 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1989-04-17 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1989-04-14 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 1989-04-10 | 780 | 780 | 776 | 776 | 7,000 | 776 |
| 1989-04-07 | 781 | 781 | 780 | 780 | 10,000 | 780 |
| 1989-04-06 | 780 | 783 | 780 | 780 | 13,000 | 780 |
| 1989-04-05 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1989-04-04 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1989-04-03 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 1989-03-31 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1989-03-29 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1989-03-28 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1989-03-24 | 760 | 765 | 760 | 760 | 6,000 | 760 |
| 1989-03-23 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1989-03-20 | 770 | 770 | 765 | 765 | 2,000 | 765 |
| 1989-03-17 | 775 | 777 | 775 | 775 | 5,000 | 775 |
| 1989-03-16 | 780 | 780 | 775 | 775 | 4,000 | 775 |
| 1989-03-14 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1989-03-13 | 780 | 780 | 773 | 773 | 2,000 | 773 |
| 1989-03-08 | 788 | 788 | 788 | 788 | 2,000 | 788 |
| 1989-03-03 | 800 | 800 | 795 | 795 | 4,000 | 795 |
| 1989-03-02 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1989-03-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1989-02-28 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1989-02-22 | 799 | 799 | 791 | 791 | 8,000 | 791 |
| 1989-02-21 | 800 | 805 | 795 | 805 | 8,000 | 805 |
| 1989-02-20 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1989-02-16 | 791 | 800 | 791 | 800 | 17,000 | 800 |
| 1989-02-15 | 791 | 791 | 788 | 788 | 7,000 | 788 |
| 1989-02-14 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1989-02-10 | 838 | 838 | 825 | 825 | 8,000 | 825 |
| 1989-02-09 | 826 | 828 | 825 | 825 | 8,000 | 825 |
| 1989-02-08 | 840 | 840 | 826 | 826 | 5,000 | 826 |
| 1989-02-07 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1989-02-06 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1989-02-03 | 850 | 854 | 850 | 851 | 6,000 | 851 |
| 1989-02-02 | 866 | 866 | 850 | 850 | 8,000 | 850 |
| 1989-02-01 | 860 | 866 | 850 | 866 | 10,000 | 866 |
| 1989-01-31 | 866 | 868 | 860 | 860 | 7,000 | 860 |
| 1989-01-30 | 865 | 866 | 865 | 866 | 9,000 | 866 |
| 1989-01-28 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1989-01-26 | 798 | 798 | 798 | 798 | 6,000 | 798 |
| 1989-01-25 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1989-01-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1989-01-18 | 825 | 825 | 825 | 825 | 5,000 | 825 |
| 1989-01-12 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1989-01-05 | 861 | 861 | 861 | 861 | 2,000 | 861 |
分割・併合履歴 ： [1985-11-27]1株→1.1株