5607 中央可鍛工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-12-24 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1999-12-21 | 299 | 299 | 299 | 299 | 10,000 | 299 |
| 1999-12-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-12-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-12-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-12-14 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 1999-12-10 | 278 | 280 | 278 | 280 | 9,000 | 280 |
| 1999-12-07 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1999-11-26 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-11-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-11-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-11-01 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 1999-10-29 | 285 | 285 | 240 | 240 | 10,000 | 240 |
| 1999-10-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-10-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-10-21 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-10-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-10-15 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1999-10-14 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1999-10-13 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1999-10-08 | 270 | 271 | 270 | 271 | 19,000 | 271 |
| 1999-10-07 | 285 | 285 | 255 | 255 | 5,000 | 255 |
| 1999-09-24 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-09-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-09-13 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1999-09-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-08-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-08-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-08-20 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1999-08-12 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1999-08-05 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-08-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-07-26 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-07-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-07-15 | 340 | 350 | 335 | 335 | 8,000 | 335 |
| 1999-07-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-07-13 | 333 | 335 | 333 | 335 | 3,000 | 335 |
| 1999-07-12 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1999-07-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-07-07 | 325 | 335 | 325 | 325 | 7,000 | 325 |
| 1999-07-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-07-05 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1999-07-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-07-01 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-06-30 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 1999-06-29 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1999-06-28 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 1999-06-23 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 1999-06-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-06-21 | 275 | 290 | 275 | 290 | 25,000 | 290 |
| 1999-06-18 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1999-06-16 | 280 | 280 | 272 | 272 | 6,000 | 272 |
| 1999-06-15 | 273 | 280 | 273 | 280 | 7,000 | 280 |
| 1999-06-14 | 285 | 285 | 271 | 271 | 5,000 | 271 |
| 1999-06-11 | 288 | 288 | 288 | 288 | 6,000 | 288 |
| 1999-06-10 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 1999-06-07 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-05-20 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1999-05-17 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-05-13 | 275 | 312 | 275 | 312 | 8,000 | 312 |
| 1999-05-12 | 250 | 275 | 250 | 275 | 11,000 | 275 |
| 1999-05-10 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 1999-05-07 | 266 | 266 | 265 | 265 | 4,000 | 265 |
| 1999-04-30 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1999-04-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-04-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-04-20 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 1999-04-19 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 1999-04-15 | 243 | 260 | 243 | 260 | 5,000 | 260 |
| 1999-04-14 | 231 | 240 | 231 | 240 | 5,000 | 240 |
| 1999-04-13 | 250 | 250 | 225 | 225 | 12,000 | 225 |
| 1999-04-12 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-04-09 | 250 | 250 | 250 | 250 | 21,000 | 250 |
| 1999-04-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-04-07 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1999-04-06 | 246 | 260 | 246 | 260 | 2,000 | 260 |
| 1999-03-24 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 1999-03-17 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 1999-03-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-03-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-03-09 | 231 | 231 | 231 | 231 | 31,000 | 231 |
| 1999-03-08 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-02-25 | 255 | 265 | 255 | 265 | 2,000 | 265 |
| 1999-02-22 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-02-17 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1999-02-15 | 245 | 245 | 205 | 205 | 5,000 | 205 |
| 1999-02-12 | 249 | 250 | 249 | 250 | 3,000 | 250 |
| 1999-02-01 | 264 | 264 | 264 | 264 | 5,000 | 264 |
| 1999-01-22 | 264 | 265 | 264 | 265 | 2,000 | 265 |
| 1999-01-18 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1999-01-14 | 259 | 259 | 259 | 259 | 3,000 | 259 |
分割・併合履歴 ： [1985-11-27]1株→1.1株