5607 中央可鍛工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 860 | 870 | 860 | 870 | 2,000 | 870 |
| 1994-12-26 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1994-12-21 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1994-12-20 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1994-12-14 | 840 | 840 | 840 | 840 | 27,000 | 840 |
| 1994-12-09 | 840 | 840 | 840 | 840 | 15,000 | 840 |
| 1994-12-08 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1994-12-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1994-12-05 | 840 | 840 | 830 | 830 | 14,000 | 830 |
| 1994-12-02 | 830 | 830 | 830 | 830 | 17,000 | 830 |
| 1994-11-30 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1994-11-22 | 806 | 806 | 806 | 806 | 8,000 | 806 |
| 1994-11-17 | 830 | 835 | 830 | 835 | 8,000 | 835 |
| 1994-11-16 | 816 | 816 | 805 | 805 | 4,000 | 805 |
| 1994-11-15 | 825 | 825 | 816 | 816 | 12,000 | 816 |
| 1994-11-14 | 825 | 825 | 815 | 815 | 7,000 | 815 |
| 1994-11-11 | 840 | 840 | 825 | 825 | 12,000 | 825 |
| 1994-11-09 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 1994-11-08 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 1994-11-07 | 855 | 855 | 855 | 855 | 12,000 | 855 |
| 1994-11-02 | 856 | 870 | 856 | 870 | 19,000 | 870 |
| 1994-11-01 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 1994-10-31 | 869 | 869 | 869 | 869 | 5,000 | 869 |
| 1994-10-28 | 861 | 879 | 860 | 870 | 68,000 | 870 |
| 1994-10-27 | 836 | 855 | 836 | 855 | 30,000 | 855 |
| 1994-10-26 | 835 | 836 | 834 | 834 | 15,000 | 834 |
| 1994-10-24 | 826 | 835 | 826 | 834 | 13,000 | 834 |
| 1994-10-21 | 835 | 835 | 822 | 823 | 31,000 | 823 |
| 1994-10-20 | 820 | 834 | 820 | 820 | 16,000 | 820 |
| 1994-10-19 | 820 | 820 | 820 | 820 | 22,000 | 820 |
| 1994-10-18 | 784 | 799 | 784 | 799 | 9,000 | 799 |
| 1994-10-17 | 784 | 784 | 784 | 784 | 2,000 | 784 |
| 1994-10-13 | 784 | 785 | 784 | 785 | 3,000 | 785 |
| 1994-10-12 | 777 | 777 | 777 | 777 | 27,000 | 777 |
| 1994-09-30 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1994-09-29 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1994-09-22 | 790 | 819 | 790 | 819 | 10,000 | 819 |
| 1994-09-20 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1994-09-16 | 780 | 790 | 780 | 790 | 3,000 | 790 |
| 1994-09-14 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1994-09-08 | 810 | 820 | 800 | 820 | 8,000 | 820 |
| 1994-09-06 | 780 | 820 | 780 | 820 | 6,000 | 820 |
| 1994-09-05 | 780 | 790 | 780 | 790 | 15,000 | 790 |
| 1994-08-31 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1994-08-30 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 1994-08-18 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 1994-08-16 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-08-03 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 1994-07-28 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-07-27 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-07-26 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1994-07-22 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1994-07-21 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1994-07-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1994-07-19 | 845 | 850 | 845 | 850 | 38,000 | 850 |
| 1994-07-18 | 846 | 846 | 845 | 845 | 21,000 | 845 |
| 1994-07-15 | 840 | 850 | 840 | 850 | 4,000 | 850 |
| 1994-07-14 | 830 | 840 | 830 | 840 | 6,000 | 840 |
| 1994-07-13 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1994-07-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1994-07-11 | 850 | 850 | 840 | 840 | 6,000 | 840 |
| 1994-07-08 | 910 | 910 | 880 | 880 | 42,000 | 880 |
| 1994-07-07 | 870 | 900 | 870 | 900 | 44,000 | 900 |
| 1994-07-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1994-07-05 | 870 | 873 | 865 | 870 | 20,000 | 870 |
| 1994-07-04 | 873 | 873 | 870 | 870 | 19,000 | 870 |
| 1994-07-01 | 870 | 875 | 849 | 875 | 30,000 | 875 |
| 1994-06-30 | 830 | 860 | 830 | 860 | 34,000 | 860 |
| 1994-06-29 | 849 | 850 | 835 | 835 | 29,000 | 835 |
| 1994-06-28 | 800 | 850 | 800 | 850 | 103,000 | 850 |
| 1994-06-27 | 785 | 795 | 778 | 790 | 46,000 | 790 |
| 1994-06-24 | 745 | 790 | 745 | 782 | 104,000 | 782 |
| 1994-06-23 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1994-06-22 | 730 | 740 | 730 | 740 | 17,000 | 740 |
| 1994-06-21 | 740 | 751 | 740 | 745 | 18,000 | 745 |
| 1994-06-20 | 755 | 755 | 751 | 755 | 11,000 | 755 |
| 1994-06-17 | 735 | 765 | 735 | 765 | 29,000 | 765 |
| 1994-06-16 | 730 | 735 | 728 | 735 | 20,000 | 735 |
| 1994-06-15 | 730 | 730 | 729 | 730 | 20,000 | 730 |
| 1994-06-14 | 730 | 730 | 728 | 730 | 7,000 | 730 |
| 1994-06-13 | 698 | 730 | 698 | 730 | 20,000 | 730 |
| 1994-06-10 | 692 | 692 | 692 | 692 | 13,000 | 692 |
| 1994-06-08 | 692 | 700 | 692 | 692 | 5,000 | 692 |
| 1994-06-07 | 695 | 700 | 692 | 692 | 10,000 | 692 |
| 1994-06-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1994-06-03 | 690 | 695 | 690 | 695 | 15,000 | 695 |
| 1994-06-02 | 665 | 695 | 665 | 695 | 20,000 | 695 |
| 1994-06-01 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-05-31 | 630 | 635 | 630 | 635 | 2,000 | 635 |
| 1994-05-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1994-05-26 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1994-05-25 | 699 | 699 | 670 | 670 | 27,000 | 670 |
| 1994-05-23 | 596 | 596 | 596 | 596 | 279,000 | 596 |
| 1994-05-20 | 580 | 581 | 580 | 581 | 4,000 | 581 |
| 1994-05-18 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 1994-05-17 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 1994-05-16 | 550 | 550 | 549 | 549 | 281,000 | 549 |
| 1994-05-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-05-12 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1994-05-10 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1994-05-09 | 530 | 535 | 530 | 535 | 3,000 | 535 |
| 1994-05-06 | 527 | 530 | 527 | 530 | 2,000 | 530 |
| 1994-04-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1994-04-20 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1994-04-19 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1994-04-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1994-03-31 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1994-03-30 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1994-03-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1994-03-23 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1994-03-15 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 1994-03-11 | 486 | 487 | 486 | 486 | 5,000 | 486 |
| 1994-03-10 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1994-03-09 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1994-03-08 | 495 | 500 | 485 | 485 | 6,000 | 485 |
| 1994-03-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1994-03-03 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1994-03-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-03-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1994-02-28 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 1994-02-24 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 1994-02-23 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1994-02-21 | 500 | 500 | 492 | 492 | 2,000 | 492 |
| 1994-02-17 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 1994-02-14 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1994-02-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-02-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-02-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-02-03 | 501 | 501 | 501 | 501 | 7,000 | 501 |
| 1994-02-02 | 510 | 510 | 501 | 501 | 4,000 | 501 |
| 1994-02-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1994-01-31 | 492 | 500 | 492 | 500 | 10,000 | 500 |
| 1994-01-28 | 492 | 492 | 492 | 492 | 5,000 | 492 |
| 1994-01-27 | 487 | 492 | 487 | 492 | 4,000 | 492 |
| 1994-01-26 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1994-01-20 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1994-01-17 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1994-01-14 | 521 | 521 | 521 | 521 | 2,000 | 521 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
