5607 中央可鍛工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1995-12-22 | 545 | 545 | 543 | 543 | 2,000 | 543 |
| 1995-12-21 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1995-12-18 | 541 | 541 | 541 | 541 | 4,000 | 541 |
| 1995-12-15 | 520 | 541 | 520 | 541 | 6,000 | 541 |
| 1995-12-14 | 489 | 510 | 489 | 510 | 14,000 | 510 |
| 1995-12-13 | 488 | 488 | 486 | 488 | 11,000 | 488 |
| 1995-12-12 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1995-12-11 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 1995-12-08 | 476 | 480 | 476 | 480 | 10,000 | 480 |
| 1995-12-07 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1995-12-05 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1995-11-30 | 453 | 453 | 453 | 453 | 11,000 | 453 |
| 1995-11-27 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1995-11-24 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 1995-11-13 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 1995-11-10 | 458 | 458 | 450 | 450 | 20,000 | 450 |
| 1995-11-08 | 458 | 458 | 458 | 458 | 4,000 | 458 |
| 1995-10-26 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 1995-10-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-10-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-10-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-10-13 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1995-09-25 | 523 | 523 | 520 | 520 | 4,000 | 520 |
| 1995-09-14 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 1995-09-13 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1995-09-12 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 1995-09-08 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1995-09-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-09-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-08-23 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 1995-08-18 | 526 | 526 | 520 | 520 | 16,000 | 520 |
| 1995-07-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-07-20 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1995-07-19 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1995-07-13 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 1995-07-11 | 504 | 510 | 504 | 505 | 15,000 | 505 |
| 1995-07-10 | 505 | 505 | 505 | 505 | 10,000 | 505 |
| 1995-07-07 | 505 | 510 | 505 | 505 | 7,000 | 505 |
| 1995-06-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-06-15 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1995-06-07 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-05-23 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-05-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-05-18 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1995-05-01 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1995-04-26 | 535 | 535 | 535 | 535 | 33,000 | 535 |
| 1995-04-24 | 541 | 541 | 540 | 540 | 4,000 | 540 |
| 1995-04-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-04-12 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1995-04-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-04-07 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-03-24 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1995-03-16 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1995-03-15 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 1995-03-14 | 680 | 680 | 670 | 670 | 10,000 | 670 |
| 1995-03-09 | 700 | 700 | 700 | 700 | 17,000 | 700 |
| 1995-02-28 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-02-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-02-09 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1995-02-07 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-02-01 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 1995-01-26 | 809 | 809 | 797 | 800 | 45,000 | 800 |
| 1995-01-25 | 809 | 809 | 809 | 809 | 4,000 | 809 |
| 1995-01-24 | 809 | 809 | 809 | 809 | 11,000 | 809 |
| 1995-01-20 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1995-01-19 | 809 | 809 | 809 | 809 | 2,000 | 809 |
| 1995-01-17 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1995-01-13 | 832 | 840 | 832 | 840 | 17,000 | 840 |
| 1995-01-11 | 859 | 862 | 859 | 862 | 8,000 | 862 |
| 1995-01-09 | 859 | 860 | 859 | 860 | 18,000 | 860 |
| 1995-01-05 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1995-01-04 | 860 | 860 | 860 | 860 | 5,000 | 860 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
