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