5607 中央可鍛工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	259	259	259	259	1,000	259
1998-12-18	264	264	260	260	5,000	260
1998-12-16	260	260	260	260	2,000	260
1998-12-15	260	260	260	260	6,000	260
1998-12-14	260	260	260	260	1,000	260
1998-12-11	260	260	260	260	5,000	260
1998-12-08	250	250	250	250	10,000	250
1998-11-25	250	260	250	260	9,000	260
1998-11-19	235	235	235	235	1,000	235
1998-11-18	230	230	230	230	1,000	230
1998-11-06	195	195	195	195	3,000	195
1998-11-02	195	195	195	195	4,000	195
1998-10-30	195	195	195	195	1,000	195
1998-10-15	185	185	185	185	1,000	185
1998-10-08	184	184	184	184	1,000	184
1998-10-06	185	185	180	180	6,000	180
1998-09-30	185	185	185	185	4,000	185
1998-09-29	185	185	185	185	20,000	185
1998-09-24	185	185	180	180	29,000	180
1998-09-22	190	190	190	190	3,000	190
1998-09-21	190	190	185	185	10,000	185
1998-09-18	199	199	190	190	8,000	190
1998-09-16	220	220	200	200	17,000	200
1998-09-11	200	200	200	200	1,000	200
1998-09-04	230	230	230	230	2,000	230
1998-09-02	220	225	220	225	3,000	225
1998-09-01	220	220	220	220	1,000	220
1998-08-31	182	221	182	221	2,000	221
1998-08-28	217	217	217	217	3,000	217
1998-08-27	237	237	237	237	2,000	237
1998-08-26	235	235	235	235	3,000	235
1998-08-25	240	240	240	240	2,000	240
1998-08-24	244	244	244	244	10,000	244
1998-08-20	250	250	249	250	4,000	250
1998-08-18	250	250	250	250	4,000	250
1998-08-17	250	250	250	250	3,000	250
1998-08-06	250	250	250	250	1,000	250
1998-08-03	246	246	246	246	1,000	246
1998-07-31	245	246	245	246	8,000	246
1998-07-30	250	250	246	246	2,000	246
1998-07-29	250	250	250	250	2,000	250
1998-07-28	258	258	255	255	2,000	255
1998-07-27	269	269	245	260	33,000	260
1998-07-21	270	270	270	270	7,000	270
1998-07-16	270	270	260	260	13,000	260
1998-07-15	270	270	270	270	5,000	270
1998-07-10	270	270	270	270	3,000	270
1998-07-09	275	275	270	270	13,000	270
1998-07-07	275	275	275	275	25,000	275
1998-07-03	275	275	275	275	12,000	275
1998-07-02	275	275	275	275	10,000	275
1998-07-01	285	285	285	285	5,000	285
1998-06-24	285	285	285	285	1,000	285
1998-06-22	290	290	290	290	6,000	290
1998-06-18	290	290	290	290	1,000	290
1998-06-15	295	295	290	290	8,000	290
1998-06-12	290	290	290	290	1,000	290
1998-06-10	300	300	300	300	5,000	300
1998-06-09	295	295	290	290	8,000	290
1998-06-03	300	300	290	290	13,000	290
1998-06-02	300	300	300	300	1,000	300
1998-05-26	315	315	300	310	6,000	310
1998-05-15	315	315	315	315	3,000	315
1998-05-12	315	315	315	315	2,000	315
1998-05-11	300	300	300	300	1,000	300
1998-04-20	315	315	315	315	2,000	315
1998-04-16	310	315	310	315	2,000	315
1998-04-15	315	315	315	315	6,000	315
1998-04-03	300	300	300	300	5,000	300
1998-04-02	300	300	300	300	4,000	300
1998-03-30	300	300	300	300	1,000	300
1998-03-25	310	314	310	314	2,000	314
1998-03-23	305	305	305	305	20,000	305
1998-03-20	300	300	300	300	14,000	300
1998-03-19	310	310	300	300	25,000	300
1998-03-13	320	320	310	310	17,000	310
1998-03-11	315	315	315	315	1,000	315
1998-03-09	320	320	320	320	5,000	320
1998-03-06	320	320	320	320	1,000	320
1998-03-05	320	320	320	320	1,000	320
1998-03-04	320	325	320	320	9,000	320
1998-03-03	330	330	320	320	7,000	320
1998-03-02	330	330	330	330	3,000	330
1998-02-27	320	320	317	320	4,000	320
1998-02-26	315	315	315	315	1,000	315
1998-02-25	320	320	320	320	2,000	320
1998-02-24	339	339	339	339	1,000	339
1998-02-20	340	340	340	340	2,000	340
1998-02-19	340	340	340	340	1,000	340
1998-02-17	340	340	340	340	3,000	340
1998-02-13	360	360	360	360	3,000	360
1998-02-10	320	320	310	310	18,000	310
1998-02-09	320	320	320	320	1,000	320
1998-02-06	320	320	320	320	8,000	320
1998-02-03	340	340	335	335	2,000	335
1998-02-02	320	320	320	320	1,000	320
1998-01-30	330	330	322	322	4,000	322
1998-01-29	345	345	335	335	10,000	335
1998-01-28	328	340	328	340	28,000	340
1998-01-27	330	330	328	328	6,000	328
1998-01-26	330	333	330	330	18,000	330
1998-01-23	330	330	330	330	1,000	330
1998-01-22	330	330	330	330	2,000	330
1998-01-21	330	330	330	330	2,000	330
1998-01-19	311	330	311	330	2,000	330
1998-01-16	310	310	310	310	1,000	310

分割・併合履歴： [1985-11-27]1株→1.1株