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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 1996-12-27 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1996-12-26 | 511 | 511 | 506 | 506 | 2,000 | 506 |
| 1996-12-25 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 1996-12-20 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1996-12-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1996-12-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1996-12-17 | 561 | 561 | 560 | 560 | 3,000 | 560 |
| 1996-12-13 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1996-12-12 | 560 | 561 | 560 | 560 | 8,000 | 560 |
| 1996-12-11 | 580 | 580 | 550 | 560 | 9,000 | 560 |
| 1996-12-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-12-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-12-06 | 560 | 560 | 540 | 540 | 5,000 | 540 |
| 1996-12-05 | 551 | 560 | 550 | 560 | 10,000 | 560 |
| 1996-12-04 | 575 | 575 | 540 | 540 | 3,000 | 540 |
| 1996-11-28 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1996-11-27 | 625 | 625 | 620 | 620 | 3,000 | 620 |
| 1996-11-26 | 645 | 645 | 634 | 634 | 11,000 | 634 |
| 1996-11-25 | 625 | 642 | 625 | 635 | 9,000 | 635 |
| 1996-11-22 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1996-11-21 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1996-11-20 | 698 | 700 | 698 | 700 | 7,000 | 700 |
| 1996-11-19 | 665 | 698 | 665 | 698 | 7,000 | 698 |
| 1996-11-18 | 719 | 719 | 685 | 685 | 8,000 | 685 |
| 1996-11-15 | 690 | 738 | 680 | 719 | 119,000 | 719 |
| 1996-11-14 | 640 | 688 | 640 | 688 | 31,000 | 688 |
| 1996-11-13 | 710 | 728 | 700 | 700 | 54,000 | 700 |
| 1996-11-12 | 700 | 710 | 700 | 710 | 115,000 | 710 |
| 1996-11-08 | 521 | 521 | 510 | 510 | 20,000 | 510 |
| 1996-11-01 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1996-10-30 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1996-10-28 | 510 | 510 | 501 | 501 | 9,000 | 501 |
| 1996-10-25 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1996-10-22 | 515 | 515 | 510 | 510 | 20,000 | 510 |
| 1996-10-16 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1996-10-15 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1996-10-14 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 1996-10-11 | 530 | 530 | 510 | 510 | 45,000 | 510 |
| 1996-10-09 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1996-09-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1996-09-20 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1996-09-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-09-12 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1996-09-11 | 545 | 545 | 520 | 520 | 9,000 | 520 |
| 1996-09-04 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1996-09-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1996-08-28 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1996-08-26 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1996-08-23 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1996-08-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1996-08-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-08-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-08-16 | 533 | 550 | 532 | 550 | 3,000 | 550 |
| 1996-08-15 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 1996-08-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-07-18 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1996-07-16 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1996-07-15 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1996-07-11 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1996-07-05 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 1996-07-04 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1996-07-03 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1996-06-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1996-06-26 | 615 | 616 | 615 | 615 | 14,000 | 615 |
| 1996-06-24 | 616 | 616 | 616 | 616 | 14,000 | 616 |
| 1996-06-21 | 615 | 615 | 615 | 615 | 16,000 | 615 |
| 1996-06-18 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1996-06-14 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1996-06-13 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 1996-06-07 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1996-06-06 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1996-06-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-05-27 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 1996-05-24 | 625 | 625 | 620 | 620 | 10,000 | 620 |
| 1996-05-23 | 630 | 630 | 628 | 628 | 3,000 | 628 |
| 1996-05-20 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1996-05-16 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 1996-05-15 | 628 | 628 | 620 | 620 | 6,000 | 620 |
| 1996-05-09 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1996-05-08 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1996-05-01 | 620 | 641 | 620 | 640 | 5,000 | 640 |
| 1996-04-30 | 600 | 610 | 600 | 610 | 17,000 | 610 |
| 1996-04-25 | 596 | 597 | 596 | 597 | 2,000 | 597 |
| 1996-04-23 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1996-04-22 | 562 | 562 | 562 | 562 | 3,000 | 562 |
| 1996-04-19 | 580 | 580 | 562 | 562 | 5,000 | 562 |
| 1996-04-18 | 573 | 580 | 572 | 580 | 7,000 | 580 |
| 1996-04-17 | 571 | 572 | 570 | 572 | 7,000 | 572 |
| 1996-04-16 | 563 | 572 | 563 | 572 | 5,000 | 572 |
| 1996-04-12 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1996-04-10 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1996-04-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-04-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-04-02 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1996-03-29 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1996-03-28 | 522 | 522 | 500 | 500 | 7,000 | 500 |
| 1996-03-21 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1996-03-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1996-03-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1996-03-15 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1996-03-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1996-03-12 | 505 | 505 | 500 | 501 | 6,000 | 501 |
| 1996-03-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-03-08 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1996-03-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-03-05 | 545 | 550 | 545 | 550 | 11,000 | 550 |
| 1996-02-29 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1996-02-27 | 530 | 545 | 530 | 545 | 8,000 | 545 |
| 1996-02-26 | 540 | 540 | 538 | 538 | 4,000 | 538 |
| 1996-02-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-02-22 | 541 | 550 | 541 | 550 | 3,000 | 550 |
| 1996-02-16 | 565 | 565 | 541 | 541 | 4,000 | 541 |
| 1996-02-15 | 542 | 542 | 541 | 541 | 602,000 | 541 |
| 1996-02-14 | 541 | 541 | 541 | 541 | 600,000 | 541 |
| 1996-02-13 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1996-02-09 | 535 | 540 | 535 | 540 | 3,000 | 540 |
| 1996-02-06 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1996-01-31 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1996-01-30 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 1996-01-24 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1996-01-23 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1996-01-19 | 544 | 544 | 540 | 540 | 3,000 | 540 |
| 1996-01-18 | 540 | 540 | 530 | 532 | 10,000 | 532 |
| 1996-01-17 | 526 | 545 | 526 | 540 | 11,000 | 540 |
| 1996-01-16 | 525 | 527 | 525 | 525 | 12,000 | 525 |
| 1996-01-12 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1996-01-09 | 546 | 548 | 542 | 542 | 5,000 | 542 |
| 1996-01-08 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1996-01-05 | 545 | 550 | 545 | 550 | 4,000 | 550 |
| 1996-01-04 | 542 | 545 | 542 | 545 | 4,000 | 545 |
分割・併合履歴 ： [1985-11-27]1株→1.1株