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