5607 中央可鍛工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-20 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 1993-12-16 | 535 | 535 | 530 | 534 | 9,000 | 534 |
| 1993-12-15 | 535 | 535 | 535 | 535 | 9,000 | 535 |
| 1993-12-14 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1993-12-13 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1993-12-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-11-29 | 543 | 543 | 541 | 541 | 4,000 | 541 |
| 1993-11-16 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 1993-11-15 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1993-11-11 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1993-11-08 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1993-11-05 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1993-10-20 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1993-10-15 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1993-10-08 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1993-10-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-10-05 | 635 | 635 | 635 | 635 | 7,000 | 635 |
| 1993-09-30 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1993-09-24 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 1993-09-21 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-09-20 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 1993-09-17 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-09-16 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1993-09-14 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1993-09-08 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1993-09-03 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-09-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-08-27 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1993-08-26 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 1993-08-20 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1993-08-13 | 685 | 685 | 680 | 680 | 2,000 | 680 |
| 1993-08-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-08-10 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-08-06 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-08-03 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-08-02 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-07-30 | 655 | 660 | 655 | 660 | 3,000 | 660 |
| 1993-07-29 | 660 | 660 | 655 | 655 | 3,000 | 655 |
| 1993-07-28 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-07-27 | 655 | 655 | 655 | 655 | 7,000 | 655 |
| 1993-07-23 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 1993-07-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-07-21 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-07-16 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1993-07-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-07-12 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 1993-07-09 | 637 | 637 | 637 | 637 | 6,000 | 637 |
| 1993-07-08 | 637 | 637 | 637 | 637 | 4,000 | 637 |
| 1993-07-05 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1993-07-01 | 626 | 626 | 626 | 626 | 6,000 | 626 |
| 1993-06-30 | 625 | 626 | 625 | 626 | 4,000 | 626 |
| 1993-06-28 | 619 | 625 | 619 | 625 | 5,000 | 625 |
| 1993-06-21 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1993-06-15 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1993-06-10 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1993-06-07 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1993-06-04 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-06-03 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1993-05-31 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 1993-05-28 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1993-05-27 | 670 | 674 | 670 | 674 | 2,000 | 674 |
| 1993-05-26 | 684 | 684 | 674 | 674 | 3,000 | 674 |
| 1993-05-25 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1993-05-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1993-05-21 | 655 | 660 | 655 | 660 | 2,000 | 660 |
| 1993-05-20 | 642 | 652 | 642 | 652 | 6,000 | 652 |
| 1993-05-19 | 645 | 645 | 643 | 643 | 3,000 | 643 |
| 1993-05-18 | 643 | 645 | 643 | 645 | 4,000 | 645 |
| 1993-05-17 | 640 | 642 | 640 | 642 | 13,000 | 642 |
| 1993-05-12 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 1993-05-11 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 1993-05-10 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1993-05-07 | 570 | 575 | 570 | 575 | 5,000 | 575 |
| 1993-05-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1993-04-28 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1993-04-21 | 565 | 565 | 562 | 562 | 6,000 | 562 |
| 1993-04-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-04-15 | 529 | 529 | 528 | 528 | 4,000 | 528 |
| 1993-04-14 | 520 | 528 | 520 | 528 | 11,000 | 528 |
| 1993-04-13 | 507 | 520 | 507 | 520 | 8,000 | 520 |
| 1993-04-12 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1993-04-09 | 491 | 502 | 491 | 502 | 6,000 | 502 |
| 1993-04-08 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1993-04-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1993-04-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1993-04-02 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1993-03-29 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1993-03-22 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1993-03-19 | 484 | 485 | 484 | 485 | 2,000 | 485 |
| 1993-03-18 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 1993-03-16 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 1993-03-04 | 489 | 489 | 489 | 489 | 10,000 | 489 |
| 1993-02-25 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 1993-02-22 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1993-02-18 | 490 | 491 | 490 | 491 | 5,000 | 491 |
| 1993-02-16 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 1993-02-08 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1993-02-04 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 1993-02-03 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 1993-02-01 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1993-01-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-01-27 | 500 | 506 | 500 | 506 | 3,000 | 506 |
| 1993-01-14 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1993-01-13 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 1993-01-06 | 486 | 491 | 486 | 491 | 4,000 | 491 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
