5607 中央可鍛工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1997-12-26 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1997-12-22 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-12-19 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1997-12-16 | 295 | 305 | 295 | 300 | 22,000 | 300 |
| 1997-12-15 | 328 | 328 | 310 | 310 | 8,000 | 310 |
| 1997-12-12 | 320 | 330 | 320 | 330 | 10,000 | 330 |
| 1997-12-08 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1997-12-05 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1997-12-03 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1997-12-02 | 356 | 356 | 356 | 356 | 5,000 | 356 |
| 1997-11-27 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1997-11-26 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 1997-11-25 | 361 | 361 | 361 | 361 | 10,000 | 361 |
| 1997-11-21 | 385 | 386 | 385 | 386 | 3,000 | 386 |
| 1997-11-20 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 1997-11-14 | 381 | 381 | 381 | 381 | 7,000 | 381 |
| 1997-11-12 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1997-11-06 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1997-10-20 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1997-10-15 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1997-10-14 | 421 | 421 | 411 | 411 | 13,000 | 411 |
| 1997-10-09 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1997-10-01 | 421 | 421 | 421 | 421 | 6,000 | 421 |
| 1997-09-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-09-26 | 466 | 466 | 465 | 465 | 4,000 | 465 |
| 1997-09-24 | 466 | 471 | 466 | 471 | 7,000 | 471 |
| 1997-09-18 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 1997-09-12 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1997-09-08 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1997-09-02 | 472 | 472 | 471 | 471 | 4,000 | 471 |
| 1997-08-27 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1997-08-22 | 475 | 475 | 471 | 471 | 5,000 | 471 |
| 1997-08-21 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1997-08-20 | 479 | 480 | 479 | 480 | 9,000 | 480 |
| 1997-08-15 | 475 | 480 | 475 | 480 | 3,000 | 480 |
| 1997-08-14 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1997-08-07 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-08-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-07-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-07-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-07-23 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1997-07-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-07-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-07-16 | 549 | 550 | 549 | 550 | 4,000 | 550 |
| 1997-07-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-07-08 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1997-07-07 | 578 | 578 | 578 | 578 | 6,000 | 578 |
| 1997-07-03 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1997-07-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-06-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-06-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-06-19 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-06-18 | 587 | 587 | 580 | 580 | 4,000 | 580 |
| 1997-06-17 | 580 | 587 | 580 | 587 | 3,000 | 587 |
| 1997-06-16 | 579 | 580 | 579 | 580 | 5,000 | 580 |
| 1997-06-12 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1997-06-11 | 575 | 575 | 575 | 575 | 47,000 | 575 |
| 1997-06-09 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1997-06-05 | 570 | 573 | 570 | 570 | 14,000 | 570 |
| 1997-06-04 | 570 | 572 | 570 | 571 | 6,000 | 571 |
| 1997-06-03 | 571 | 571 | 570 | 570 | 7,000 | 570 |
| 1997-06-02 | 579 | 579 | 579 | 579 | 5,000 | 579 |
| 1997-05-30 | 575 | 575 | 571 | 571 | 2,000 | 571 |
| 1997-05-28 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1997-05-27 | 590 | 590 | 580 | 581 | 26,000 | 581 |
| 1997-05-23 | 540 | 545 | 540 | 540 | 6,000 | 540 |
| 1997-05-22 | 565 | 565 | 540 | 540 | 5,000 | 540 |
| 1997-05-21 | 574 | 574 | 561 | 561 | 3,000 | 561 |
| 1997-05-20 | 541 | 570 | 541 | 570 | 10,000 | 570 |
| 1997-05-15 | 513 | 513 | 500 | 503 | 14,000 | 503 |
| 1997-05-14 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1997-05-13 | 525 | 525 | 518 | 518 | 6,000 | 518 |
| 1997-05-12 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 1997-05-09 | 527 | 530 | 525 | 525 | 13,000 | 525 |
| 1997-05-08 | 530 | 530 | 525 | 530 | 6,000 | 530 |
| 1997-05-07 | 528 | 530 | 528 | 529 | 6,000 | 529 |
| 1997-05-06 | 518 | 525 | 518 | 525 | 5,000 | 525 |
| 1997-05-01 | 510 | 510 | 508 | 508 | 2,000 | 508 |
| 1997-04-30 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1997-04-28 | 515 | 515 | 506 | 506 | 2,000 | 506 |
| 1997-04-25 | 504 | 505 | 504 | 505 | 7,000 | 505 |
| 1997-04-23 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1997-04-22 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 1997-04-21 | 498 | 498 | 496 | 496 | 2,000 | 496 |
| 1997-04-18 | 491 | 496 | 491 | 496 | 2,000 | 496 |
| 1997-04-17 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1997-04-16 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1997-04-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-04-10 | 520 | 520 | 510 | 510 | 12,000 | 510 |
| 1997-04-08 | 520 | 525 | 520 | 525 | 5,000 | 525 |
| 1997-03-27 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1997-03-26 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 1997-03-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-03-21 | 526 | 526 | 525 | 525 | 3,000 | 525 |
| 1997-03-19 | 525 | 525 | 525 | 525 | 395,000 | 525 |
| 1997-03-18 | 527 | 527 | 525 | 525 | 398,000 | 525 |
| 1997-03-14 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1997-03-10 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1997-03-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-03-04 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 1997-03-03 | 525 | 525 | 522 | 522 | 2,000 | 522 |
| 1997-02-28 | 512 | 512 | 508 | 510 | 11,000 | 510 |
| 1997-02-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-02-26 | 513 | 513 | 510 | 510 | 9,000 | 510 |
| 1997-02-25 | 512 | 512 | 512 | 512 | 86,000 | 512 |
| 1997-02-24 | 512 | 512 | 511 | 511 | 88,000 | 511 |
| 1997-02-21 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1997-02-20 | 511 | 522 | 510 | 510 | 8,000 | 510 |
| 1997-02-10 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1997-02-06 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-02-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-02-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-02-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-01-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-01-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-01-23 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1997-01-21 | 496 | 496 | 496 | 496 | 7,000 | 496 |
| 1997-01-20 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-01-17 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1997-01-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-01-14 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1997-01-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-01-10 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1997-01-09 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-01-08 | 503 | 503 | 503 | 503 | 1,000 | 503 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
