5607 中央可鍛工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1991-12-26 | 599 | 599 | 589 | 590 | 3,000 | 590 |
| 1991-12-19 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1991-12-17 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1991-12-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1991-12-13 | 620 | 625 | 620 | 625 | 10,000 | 625 |
| 1991-11-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-11-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-11-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-11-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-11-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-11-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-11-07 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 1991-11-06 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1991-11-05 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1991-10-29 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1991-10-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-10-22 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1991-10-21 | 729 | 730 | 729 | 730 | 6,000 | 730 |
| 1991-10-17 | 729 | 729 | 729 | 729 | 5,000 | 729 |
| 1991-10-16 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 1991-10-15 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 1991-10-11 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 1991-10-07 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1991-10-04 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1991-10-02 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-10-01 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1991-09-30 | 715 | 715 | 710 | 710 | 2,000 | 710 |
| 1991-09-24 | 700 | 700 | 700 | 700 | 80,000 | 700 |
| 1991-09-20 | 705 | 705 | 700 | 700 | 17,000 | 700 |
| 1991-09-19 | 705 | 706 | 700 | 705 | 18,000 | 705 |
| 1991-09-18 | 695 | 700 | 695 | 700 | 26,000 | 700 |
| 1991-09-13 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1991-09-10 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1991-09-06 | 710 | 710 | 695 | 695 | 54,000 | 695 |
| 1991-09-02 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1991-08-30 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1991-08-23 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-08-22 | 695 | 719 | 690 | 719 | 5,000 | 719 |
| 1991-08-19 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1991-08-12 | 735 | 740 | 735 | 740 | 3,000 | 740 |
| 1991-08-02 | 780 | 790 | 780 | 790 | 4,000 | 790 |
| 1991-08-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1991-07-24 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1991-07-23 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1991-07-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-07-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-07-16 | 801 | 801 | 795 | 795 | 2,000 | 795 |
| 1991-07-05 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1991-07-03 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1991-07-02 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1991-07-01 | 808 | 808 | 803 | 808 | 3,000 | 808 |
| 1991-06-25 | 815 | 815 | 808 | 808 | 3,000 | 808 |
| 1991-06-24 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1991-06-21 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 1991-06-20 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1991-06-19 | 815 | 815 | 815 | 815 | 6,000 | 815 |
| 1991-06-18 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1991-06-17 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1991-06-14 | 810 | 810 | 804 | 810 | 6,000 | 810 |
| 1991-06-12 | 819 | 820 | 819 | 820 | 3,000 | 820 |
| 1991-06-11 | 831 | 831 | 826 | 826 | 2,000 | 826 |
| 1991-06-10 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1991-06-07 | 851 | 851 | 846 | 846 | 6,000 | 846 |
| 1991-06-05 | 852 | 852 | 851 | 851 | 4,000 | 851 |
| 1991-06-04 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1991-06-03 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 1991-05-31 | 846 | 846 | 846 | 846 | 2,000 | 846 |
| 1991-05-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1991-05-29 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1991-05-24 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1991-05-23 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1991-05-20 | 874 | 880 | 874 | 880 | 5,000 | 880 |
| 1991-05-17 | 890 | 890 | 880 | 880 | 3,000 | 880 |
| 1991-05-16 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 1991-05-10 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 1991-05-09 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1991-05-08 | 930 | 935 | 930 | 930 | 3,000 | 930 |
| 1991-05-07 | 925 | 935 | 925 | 935 | 3,000 | 935 |
| 1991-05-02 | 930 | 935 | 930 | 935 | 4,000 | 935 |
| 1991-05-01 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1991-04-26 | 925 | 935 | 925 | 935 | 5,000 | 935 |
| 1991-04-25 | 930 | 935 | 930 | 935 | 7,000 | 935 |
| 1991-04-24 | 945 | 945 | 939 | 939 | 30,000 | 939 |
| 1991-04-23 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1991-04-22 | 950 | 955 | 950 | 950 | 5,000 | 950 |
| 1991-04-19 | 959 | 959 | 955 | 955 | 4,000 | 955 |
| 1991-04-18 | 970 | 970 | 969 | 969 | 3,000 | 969 |
| 1991-04-17 | 970 | 970 | 960 | 960 | 10,000 | 960 |
| 1991-04-16 | 951 | 960 | 951 | 960 | 3,000 | 960 |
| 1991-04-15 | 939 | 939 | 939 | 939 | 4,000 | 939 |
| 1991-04-12 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1991-04-11 | 900 | 920 | 895 | 895 | 10,000 | 895 |
| 1991-04-10 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1991-04-09 | 895 | 900 | 890 | 900 | 15,000 | 900 |
| 1991-04-08 | 881 | 890 | 881 | 890 | 7,000 | 890 |
| 1991-04-05 | 878 | 878 | 878 | 878 | 4,000 | 878 |
| 1991-04-04 | 870 | 872 | 870 | 870 | 8,000 | 870 |
| 1991-04-03 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1991-04-02 | 879 | 879 | 869 | 875 | 9,000 | 875 |
| 1991-04-01 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1991-03-28 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1991-03-27 | 915 | 915 | 910 | 910 | 2,000 | 910 |
| 1991-03-26 | 905 | 905 | 905 | 905 | 8,000 | 905 |
| 1991-03-25 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 1991-03-22 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1991-03-20 | 875 | 885 | 875 | 885 | 5,000 | 885 |
| 1991-03-19 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1991-03-18 | 885 | 900 | 885 | 900 | 3,000 | 900 |
| 1991-03-15 | 899 | 900 | 890 | 890 | 6,000 | 890 |
| 1991-03-14 | 899 | 900 | 899 | 900 | 5,000 | 900 |
| 1991-03-12 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1991-03-11 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1991-03-07 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 1991-03-06 | 851 | 855 | 851 | 855 | 8,000 | 855 |
| 1991-03-05 | 849 | 850 | 849 | 850 | 7,000 | 850 |
| 1991-03-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1991-03-01 | 835 | 840 | 835 | 840 | 7,000 | 840 |
| 1991-02-28 | 835 | 835 | 830 | 830 | 2,000 | 830 |
| 1991-02-27 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1991-02-26 | 822 | 822 | 821 | 821 | 9,000 | 821 |
| 1991-02-25 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1991-02-22 | 810 | 811 | 810 | 811 | 4,000 | 811 |
| 1991-02-21 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1991-02-20 | 810 | 815 | 810 | 814 | 5,000 | 814 |
| 1991-02-19 | 811 | 811 | 810 | 810 | 8,000 | 810 |
| 1991-02-15 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1991-02-14 | 721 | 726 | 721 | 726 | 2,000 | 726 |
| 1991-02-13 | 716 | 720 | 700 | 700 | 21,000 | 700 |
| 1991-02-12 | 701 | 721 | 701 | 721 | 5,000 | 721 |
| 1991-02-08 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1991-02-07 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1991-02-06 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1991-02-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1991-02-01 | 700 | 700 | 695 | 695 | 2,000 | 695 |
| 1991-01-31 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1991-01-30 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 1991-01-29 | 661 | 661 | 650 | 650 | 3,000 | 650 |
| 1991-01-25 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1991-01-23 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1991-01-22 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1991-01-21 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1991-01-17 | 730 | 740 | 725 | 740 | 4,000 | 740 |
| 1991-01-14 | 740 | 740 | 735 | 735 | 8,000 | 735 |
| 1991-01-11 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 1991-01-09 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1991-01-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-01-07 | 740 | 740 | 740 | 740 | 1,000 | 740 |
分割・併合履歴 ： [1985-11-27]1株→1.1株