5607 中央可鍛工業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-305025025025022,000502
1996-12-275015015015011,000501
1996-12-265115115065062,000506
1996-12-255255255205202,000520
1996-12-205405405405404,000540
1996-12-195405405405401,000540
1996-12-185605605605602,000560
1996-12-175615615605603,000560
1996-12-135605605605602,000560
1996-12-125605615605608,000560
1996-12-115805805505609,000560
1996-12-105705705705701,000570
1996-12-095705705705701,000570
1996-12-065605605405405,000540
1996-12-0555156055056010,000560
1996-12-045755755405403,000540
1996-11-286056056056051,000605
1996-11-276256256206203,000620
1996-11-2664564563463411,000634
1996-11-256256426256359,000635
1996-11-226556556556553,000655
1996-11-216606606606602,000660
1996-11-206987006987007,000700
1996-11-196656986656987,000698
1996-11-187197196856858,000685
1996-11-15690738680719119,000719
1996-11-1464068864068831,000688
1996-11-1371072870070054,000700
1996-11-12700710700710115,000710
1996-11-0852152151051020,000510
1996-11-015155155155151,000515
1996-10-305105105105103,000510
1996-10-285105105015019,000501
1996-10-255105105105103,000510
1996-10-2251551551051020,000510
1996-10-165105105105102,000510
1996-10-155105105105107,000510
1996-10-1451051051051010,000510
1996-10-1153053051051045,000510
1996-10-095405405405402,000540
1996-09-275405405405402,000540
1996-09-205655655655651,000565
1996-09-195505505505501,000550
1996-09-125215215215212,000521
1996-09-115455455205209,000520
1996-09-045445445445441,000544
1996-09-025455455455451,000545
1996-08-285465465465461,000546
1996-08-265455455455451,000545
1996-08-235515515515511,000551
1996-08-215505505505502,000550
1996-08-205505505505501,000550
1996-08-195505505505501,000550
1996-08-165335505325503,000550
1996-08-155505505405402,000540
1996-08-145505505505501,000550
1996-07-186016016016011,000601
1996-07-166026026026021,000602
1996-07-156026026026021,000602
1996-07-116016016016011,000601
1996-07-056156156156157,000615
1996-07-046156156156151,000615
1996-07-036156156156151,000615
1996-06-276156156156151,000615
1996-06-2661561661561514,000615
1996-06-2461661661661614,000616
1996-06-2161561561561516,000615
1996-06-186156156156151,000615
1996-06-146156156156155,000615
1996-06-136156156156156,000615
1996-06-076156156156153,000615
1996-06-066156156156152,000615
1996-06-036206206206201,000620
1996-05-276306306206203,000620
1996-05-2462562562062010,000620
1996-05-236306306286283,000628
1996-05-206306306306306,000630
1996-05-166206306206304,000630
1996-05-156286286206206,000620
1996-05-096306306306305,000630
1996-05-086306306306303,000630
1996-05-016206416206405,000640
1996-04-3060061060061017,000610
1996-04-255965975965972,000597
1996-04-235995995995992,000599
1996-04-225625625625623,000562
1996-04-195805805625625,000562
1996-04-185735805725807,000580
1996-04-175715725705727,000572
1996-04-165635725635725,000572
1996-04-125615615615611,000561
1996-04-105415415415411,000541
1996-04-055205205205201,000520
1996-04-035205205205201,000520
1996-04-025155155155151,000515
1996-03-295035035035031,000503
1996-03-285225225005007,000500
1996-03-2150050050050010,000500
1996-03-195005005005002,000500
1996-03-185005005005002,000500
1996-03-155005005005006,000500
1996-03-135005005005002,000500
1996-03-125055055005016,000501
1996-03-115005005005001,000500
1996-03-085305305305302,000530
1996-03-065305305305301,000530
1996-03-0554555054555011,000550
1996-02-295455455455453,000545
1996-02-275305455305458,000545
1996-02-265405405385384,000538
1996-02-235305305305301,000530
1996-02-225415505415503,000550
1996-02-165655655415414,000541
1996-02-15542542541541602,000541
1996-02-14541541541541600,000541
1996-02-135405405405401,000540
1996-02-095355405355403,000540
1996-02-065305305305303,000530
1996-01-315405405405405,000540
1996-01-305305405305403,000540
1996-01-245405405405404,000540
1996-01-235405405405402,000540
1996-01-195445445405403,000540
1996-01-1854054053053210,000532
1996-01-1752654552654011,000540
1996-01-1652552752552512,000525
1996-01-125275275275271,000527
1996-01-095465485425425,000542
1996-01-085505505505502,000550
1996-01-055455505455504,000550
1996-01-045425455425454,000545

分割・併合履歴 : [1985-11-27]1株→1.1株