5607 中央可鍛工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 740 | 740 | 735 | 735 | 8,000 | 735 |
| 1990-12-21 | 790 | 790 | 785 | 785 | 7,000 | 785 |
| 1990-12-20 | 785 | 790 | 785 | 790 | 8,000 | 790 |
| 1990-12-19 | 805 | 805 | 785 | 785 | 8,000 | 785 |
| 1990-12-18 | 820 | 820 | 810 | 810 | 3,000 | 810 |
| 1990-12-17 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1990-12-14 | 830 | 830 | 820 | 820 | 21,000 | 820 |
| 1990-12-13 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1990-12-11 | 825 | 830 | 825 | 830 | 3,000 | 830 |
| 1990-12-10 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1990-12-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1990-12-05 | 830 | 830 | 830 | 830 | 29,000 | 830 |
| 1990-11-30 | 840 | 840 | 838 | 840 | 14,000 | 840 |
| 1990-11-29 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1990-11-28 | 839 | 840 | 839 | 840 | 11,000 | 840 |
| 1990-11-27 | 841 | 841 | 840 | 840 | 7,000 | 840 |
| 1990-11-22 | 860 | 860 | 840 | 840 | 4,000 | 840 |
| 1990-11-21 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1990-11-20 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1990-11-19 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1990-11-16 | 840 | 840 | 830 | 835 | 20,000 | 835 |
| 1990-11-15 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1990-11-14 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1990-11-13 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 1990-11-09 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1990-11-06 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1990-11-05 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1990-11-02 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1990-11-01 | 910 | 910 | 890 | 890 | 6,000 | 890 |
| 1990-10-31 | 911 | 920 | 911 | 920 | 7,000 | 920 |
| 1990-10-30 | 880 | 880 | 880 | 880 | 13,000 | 880 |
| 1990-10-29 | 880 | 880 | 870 | 870 | 13,000 | 870 |
| 1990-10-26 | 880 | 880 | 870 | 870 | 8,000 | 870 |
| 1990-10-25 | 870 | 870 | 865 | 870 | 14,000 | 870 |
| 1990-10-24 | 870 | 870 | 870 | 870 | 21,000 | 870 |
| 1990-10-23 | 850 | 860 | 850 | 860 | 27,000 | 860 |
| 1990-10-22 | 816 | 835 | 816 | 830 | 29,000 | 830 |
| 1990-10-19 | 815 | 815 | 815 | 815 | 11,000 | 815 |
| 1990-10-18 | 820 | 820 | 815 | 815 | 11,000 | 815 |
| 1990-10-17 | 835 | 835 | 825 | 825 | 5,000 | 825 |
| 1990-10-16 | 835 | 840 | 834 | 835 | 62,000 | 835 |
| 1990-10-15 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1990-10-12 | 865 | 865 | 860 | 860 | 5,000 | 860 |
| 1990-10-11 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1990-10-09 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1990-10-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1990-10-05 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1990-10-03 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 1990-10-01 | 960 | 960 | 959 | 959 | 10,000 | 959 |
| 1990-09-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1990-09-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1990-09-19 | 1,050 | 1,100 | 1,050 | 1,100 | 4,000 | 1,100 |
| 1990-09-18 | 1,060 | 1,070 | 1,050 | 1,050 | 31,000 | 1,050 |
| 1990-09-17 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1990-09-14 | 1,050 | 1,050 | 1,030 | 1,050 | 6,000 | 1,050 |
| 1990-09-13 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 1,050 |
| 1990-09-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1990-09-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1990-09-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1990-09-06 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1990-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1990-09-04 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 | 1,140 |
| 1990-09-03 | 1,110 | 1,140 | 1,110 | 1,140 | 7,000 | 1,140 |
| 1990-08-31 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1990-08-30 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1990-08-29 | 1,070 | 1,070 | 1,020 | 1,020 | 13,000 | 1,020 |
| 1990-08-28 | 1,010 | 1,020 | 1,000 | 1,020 | 11,000 | 1,020 |
| 1990-08-27 | 996 | 996 | 995 | 995 | 3,000 | 995 |
| 1990-08-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1990-08-21 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1990-08-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1990-08-17 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1990-08-16 | 1,220 | 1,220 | 1,210 | 1,210 | 9,000 | 1,210 |
| 1990-08-15 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 | 1,200 |
| 1990-08-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1990-08-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1990-08-10 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,300 |
| 1990-08-09 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 1,320 |
| 1990-08-08 | 1,290 | 1,290 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1990-08-07 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1990-08-03 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1990-08-02 | 1,410 | 1,420 | 1,380 | 1,380 | 8,000 | 1,380 |
| 1990-08-01 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 | 1,410 |
| 1990-07-31 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1990-07-30 | 1,450 | 1,450 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1990-07-27 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1990-07-26 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1990-07-25 | 1,420 | 1,450 | 1,420 | 1,450 | 19,000 | 1,450 |
| 1990-07-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1990-07-20 | 1,530 | 1,530 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1990-07-19 | 1,500 | 1,530 | 1,500 | 1,530 | 41,000 | 1,530 |
| 1990-07-18 | 1,520 | 1,520 | 1,480 | 1,480 | 11,000 | 1,480 |
| 1990-07-17 | 1,560 | 1,560 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1990-07-16 | 1,580 | 1,600 | 1,550 | 1,600 | 29,000 | 1,600 |
| 1990-07-13 | 1,590 | 1,600 | 1,580 | 1,580 | 25,000 | 1,580 |
| 1990-07-12 | 1,610 | 1,660 | 1,580 | 1,600 | 121,000 | 1,600 |
| 1990-07-11 | 1,500 | 1,620 | 1,480 | 1,600 | 156,000 | 1,600 |
| 1990-07-10 | 1,540 | 1,550 | 1,520 | 1,530 | 47,000 | 1,530 |
| 1990-07-09 | 1,490 | 1,550 | 1,490 | 1,540 | 48,000 | 1,540 |
| 1990-07-06 | 1,450 | 1,490 | 1,430 | 1,440 | 81,000 | 1,440 |
| 1990-07-05 | 1,390 | 1,450 | 1,390 | 1,450 | 29,000 | 1,450 |
| 1990-07-04 | 1,390 | 1,390 | 1,370 | 1,370 | 13,000 | 1,370 |
| 1990-07-03 | 1,370 | 1,370 | 1,350 | 1,370 | 7,000 | 1,370 |
| 1990-07-02 | 1,320 | 1,330 | 1,320 | 1,330 | 8,000 | 1,330 |
| 1990-06-29 | 1,320 | 1,330 | 1,300 | 1,300 | 43,000 | 1,300 |
| 1990-06-28 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1990-06-27 | 1,340 | 1,350 | 1,290 | 1,290 | 23,000 | 1,290 |
| 1990-06-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1990-06-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1990-06-22 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1990-06-21 | 1,380 | 1,380 | 1,340 | 1,350 | 10,000 | 1,350 |
| 1990-06-20 | 1,420 | 1,430 | 1,410 | 1,410 | 10,000 | 1,410 |
| 1990-06-19 | 1,450 | 1,450 | 1,410 | 1,410 | 20,000 | 1,410 |
| 1990-06-18 | 1,340 | 1,400 | 1,340 | 1,400 | 12,000 | 1,400 |
| 1990-06-15 | 1,350 | 1,350 | 1,340 | 1,340 | 13,000 | 1,340 |
| 1990-06-14 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1990-06-13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1990-06-12 | 1,380 | 1,380 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1990-06-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1990-06-08 | 1,420 | 1,430 | 1,360 | 1,400 | 17,000 | 1,400 |
| 1990-06-07 | 1,400 | 1,420 | 1,400 | 1,400 | 9,000 | 1,400 |
| 1990-06-06 | 1,350 | 1,370 | 1,300 | 1,370 | 12,000 | 1,370 |
| 1990-06-05 | 1,380 | 1,380 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1990-06-04 | 1,420 | 1,430 | 1,390 | 1,400 | 5,000 | 1,400 |
| 1990-06-01 | 1,450 | 1,450 | 1,420 | 1,420 | 17,000 | 1,420 |
| 1990-05-31 | 1,430 | 1,450 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1990-05-30 | 1,450 | 1,470 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1990-05-29 | 1,470 | 1,480 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1990-05-28 | 1,450 | 1,460 | 1,450 | 1,460 | 7,000 | 1,460 |
| 1990-05-25 | 1,400 | 1,450 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1990-05-24 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1990-05-23 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1990-05-21 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 1,450 |
| 1990-05-18 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 1,450 |
| 1990-05-17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1990-05-16 | 1,470 | 1,480 | 1,450 | 1,480 | 12,000 | 1,480 |
| 1990-05-15 | 1,480 | 1,480 | 1,460 | 1,480 | 9,000 | 1,480 |
| 1990-05-14 | 1,540 | 1,570 | 1,500 | 1,500 | 28,000 | 1,500 |
| 1990-05-11 | 1,550 | 1,580 | 1,540 | 1,570 | 26,000 | 1,570 |
| 1990-05-10 | 1,500 | 1,600 | 1,490 | 1,550 | 125,000 | 1,550 |
| 1990-05-09 | 1,500 | 1,500 | 1,470 | 1,470 | 51,000 | 1,470 |
| 1990-05-08 | 1,480 | 1,500 | 1,460 | 1,490 | 133,000 | 1,490 |
| 1990-05-07 | 1,300 | 1,400 | 1,300 | 1,380 | 31,000 | 1,380 |
| 1990-05-02 | 1,250 | 1,300 | 1,210 | 1,300 | 23,000 | 1,300 |
| 1990-05-01 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1990-04-27 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1990-04-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1990-04-25 | 1,300 | 1,300 | 1,290 | 1,290 | 25,000 | 1,290 |
| 1990-04-24 | 1,300 | 1,300 | 1,290 | 1,300 | 18,000 | 1,300 |
| 1990-04-23 | 1,250 | 1,300 | 1,250 | 1,300 | 9,000 | 1,300 |
| 1990-04-20 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 1,240 |
| 1990-04-19 | 1,200 | 1,230 | 1,200 | 1,230 | 37,000 | 1,230 |
| 1990-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1990-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1990-04-16 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1990-04-13 | 1,200 | 1,230 | 1,200 | 1,230 | 5,000 | 1,230 |
| 1990-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1990-04-11 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1990-04-10 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1990-04-09 | 1,080 | 1,190 | 1,080 | 1,190 | 23,000 | 1,190 |
| 1990-04-04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1990-03-30 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1990-03-29 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1990-03-28 | 1,460 | 1,470 | 1,450 | 1,450 | 30,000 | 1,450 |
| 1990-03-27 | 1,480 | 1,500 | 1,460 | 1,460 | 26,000 | 1,460 |
| 1990-03-26 | 1,350 | 1,500 | 1,350 | 1,490 | 22,000 | 1,490 |
| 1990-03-23 | 1,310 | 1,350 | 1,310 | 1,350 | 9,000 | 1,350 |
| 1990-03-22 | 1,400 | 1,400 | 1,300 | 1,300 | 13,000 | 1,300 |
| 1990-03-20 | 1,450 | 1,450 | 1,400 | 1,400 | 12,000 | 1,400 |
| 1990-03-19 | 1,500 | 1,500 | 1,430 | 1,440 | 19,000 | 1,440 |
| 1990-03-16 | 1,400 | 1,500 | 1,400 | 1,480 | 45,000 | 1,480 |
| 1990-03-15 | 1,370 | 1,400 | 1,360 | 1,400 | 5,000 | 1,400 |
| 1990-03-14 | 1,450 | 1,450 | 1,350 | 1,350 | 19,000 | 1,350 |
| 1990-03-13 | 1,430 | 1,450 | 1,420 | 1,440 | 9,000 | 1,440 |
| 1990-03-12 | 1,500 | 1,500 | 1,460 | 1,480 | 18,000 | 1,480 |
| 1990-03-09 | 1,550 | 1,550 | 1,500 | 1,530 | 82,000 | 1,530 |
| 1990-03-08 | 1,430 | 1,550 | 1,410 | 1,550 | 178,000 | 1,550 |
| 1990-03-07 | 1,370 | 1,450 | 1,370 | 1,410 | 117,000 | 1,410 |
| 1990-03-06 | 1,290 | 1,370 | 1,290 | 1,370 | 71,000 | 1,370 |
| 1990-03-05 | 1,260 | 1,300 | 1,260 | 1,280 | 13,000 | 1,280 |
| 1990-03-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1990-03-01 | 1,270 | 1,270 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1990-02-28 | 1,240 | 1,290 | 1,240 | 1,290 | 8,000 | 1,290 |
| 1990-02-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1990-02-26 | 1,200 | 1,200 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1990-02-23 | 1,230 | 1,230 | 1,210 | 1,210 | 9,000 | 1,210 |
| 1990-02-22 | 1,230 | 1,240 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1990-02-21 | 1,260 | 1,260 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1990-02-20 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1990-02-19 | 1,320 | 1,320 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1990-02-16 | 1,250 | 1,280 | 1,250 | 1,280 | 3,000 | 1,280 |
| 1990-02-15 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1990-02-14 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1990-02-13 | 1,310 | 1,330 | 1,310 | 1,320 | 17,000 | 1,320 |
| 1990-02-09 | 1,360 | 1,360 | 1,330 | 1,330 | 9,000 | 1,330 |
| 1990-02-08 | 1,320 | 1,350 | 1,320 | 1,350 | 53,000 | 1,350 |
| 1990-02-07 | 1,310 | 1,350 | 1,310 | 1,340 | 87,000 | 1,340 |
| 1990-02-06 | 1,270 | 1,320 | 1,270 | 1,320 | 64,000 | 1,320 |
| 1990-02-05 | 1,280 | 1,280 | 1,250 | 1,250 | 22,000 | 1,250 |
| 1990-02-02 | 1,210 | 1,230 | 1,210 | 1,230 | 9,000 | 1,230 |
| 1990-02-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1990-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1990-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1990-01-29 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1990-01-26 | 1,240 | 1,240 | 1,200 | 1,230 | 12,000 | 1,230 |
| 1990-01-25 | 1,250 | 1,270 | 1,250 | 1,270 | 16,000 | 1,270 |
| 1990-01-24 | 1,280 | 1,280 | 1,270 | 1,280 | 15,000 | 1,280 |
| 1990-01-23 | 1,280 | 1,280 | 1,260 | 1,270 | 44,000 | 1,270 |
| 1990-01-22 | 1,200 | 1,280 | 1,200 | 1,280 | 22,000 | 1,280 |
| 1990-01-19 | 1,190 | 1,210 | 1,190 | 1,210 | 31,000 | 1,210 |
| 1990-01-18 | 1,200 | 1,200 | 1,180 | 1,180 | 19,000 | 1,180 |
| 1990-01-17 | 1,160 | 1,200 | 1,160 | 1,190 | 12,000 | 1,190 |
| 1990-01-16 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 | 1,180 |
| 1990-01-12 | 1,200 | 1,200 | 1,190 | 1,200 | 12,000 | 1,200 |
| 1990-01-11 | 1,150 | 1,170 | 1,150 | 1,160 | 24,000 | 1,160 |
| 1990-01-10 | 1,150 | 1,150 | 1,140 | 1,140 | 8,000 | 1,140 |
| 1990-01-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1990-01-08 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1990-01-05 | 1,140 | 1,170 | 1,140 | 1,140 | 19,000 | 1,140 |
| 1990-01-04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
