中央可鍛工業(5607)の株価時系列情報
中央可鍛工業(5607)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 502 | 502 | 502 | 502 | 2,000 |
| 1996/12/27 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/12/26 | 511 | 511 | 506 | 506 | 2,000 |
| 1996/12/25 | 525 | 525 | 520 | 520 | 2,000 |
| 1996/12/20 | 540 | 540 | 540 | 540 | 4,000 |
| 1996/12/19 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/12/18 | 560 | 560 | 560 | 560 | 2,000 |
| 1996/12/17 | 561 | 561 | 560 | 560 | 3,000 |
| 1996/12/13 | 560 | 560 | 560 | 560 | 2,000 |
| 1996/12/12 | 560 | 561 | 560 | 560 | 8,000 |
| 1996/12/11 | 580 | 580 | 550 | 560 | 9,000 |
| 1996/12/10 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/12/09 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/12/06 | 560 | 560 | 540 | 540 | 5,000 |
| 1996/12/05 | 551 | 560 | 550 | 560 | 10,000 |
| 1996/12/04 | 575 | 575 | 540 | 540 | 3,000 |
| 1996/11/28 | 605 | 605 | 605 | 605 | 1,000 |
| 1996/11/27 | 625 | 625 | 620 | 620 | 3,000 |
| 1996/11/26 | 645 | 645 | 634 | 634 | 11,000 |
| 1996/11/25 | 625 | 642 | 625 | 635 | 9,000 |
| 1996/11/22 | 655 | 655 | 655 | 655 | 3,000 |
| 1996/11/21 | 660 | 660 | 660 | 660 | 2,000 |
| 1996/11/20 | 698 | 700 | 698 | 700 | 7,000 |
| 1996/11/19 | 665 | 698 | 665 | 698 | 7,000 |
| 1996/11/18 | 719 | 719 | 685 | 685 | 8,000 |
| 1996/11/15 | 690 | 738 | 680 | 719 | 119,000 |
| 1996/11/14 | 640 | 688 | 640 | 688 | 31,000 |
| 1996/11/13 | 710 | 728 | 700 | 700 | 54,000 |
| 1996/11/12 | 700 | 710 | 700 | 710 | 115,000 |
| 1996/11/08 | 521 | 521 | 510 | 510 | 20,000 |
| 1996/11/01 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/10/30 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/10/28 | 510 | 510 | 501 | 501 | 9,000 |
| 1996/10/25 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/10/22 | 515 | 515 | 510 | 510 | 20,000 |
| 1996/10/16 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/10/15 | 510 | 510 | 510 | 510 | 7,000 |
| 1996/10/14 | 510 | 510 | 510 | 510 | 10,000 |
| 1996/10/11 | 530 | 530 | 510 | 510 | 45,000 |
| 1996/10/09 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/09/27 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/09/20 | 565 | 565 | 565 | 565 | 1,000 |
| 1996/09/19 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/09/12 | 521 | 521 | 521 | 521 | 2,000 |
| 1996/09/11 | 545 | 545 | 520 | 520 | 9,000 |
| 1996/09/04 | 544 | 544 | 544 | 544 | 1,000 |
| 1996/09/02 | 545 | 545 | 545 | 545 | 1,000 |
| 1996/08/28 | 546 | 546 | 546 | 546 | 1,000 |
| 1996/08/26 | 545 | 545 | 545 | 545 | 1,000 |
| 1996/08/23 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/08/21 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/08/20 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/08/19 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/08/16 | 533 | 550 | 532 | 550 | 3,000 |
| 1996/08/15 | 550 | 550 | 540 | 540 | 2,000 |
| 1996/08/14 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/07/18 | 601 | 601 | 601 | 601 | 1,000 |
| 1996/07/16 | 602 | 602 | 602 | 602 | 1,000 |
| 1996/07/15 | 602 | 602 | 602 | 602 | 1,000 |
| 1996/07/11 | 601 | 601 | 601 | 601 | 1,000 |
| 1996/07/05 | 615 | 615 | 615 | 615 | 7,000 |
| 1996/07/04 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/07/03 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/06/27 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/06/26 | 615 | 616 | 615 | 615 | 14,000 |
| 1996/06/24 | 616 | 616 | 616 | 616 | 14,000 |
| 1996/06/21 | 615 | 615 | 615 | 615 | 16,000 |
| 1996/06/18 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/06/14 | 615 | 615 | 615 | 615 | 5,000 |
| 1996/06/13 | 615 | 615 | 615 | 615 | 6,000 |
| 1996/06/07 | 615 | 615 | 615 | 615 | 3,000 |
| 1996/06/06 | 615 | 615 | 615 | 615 | 2,000 |
| 1996/06/03 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/05/27 | 630 | 630 | 620 | 620 | 3,000 |
| 1996/05/24 | 625 | 625 | 620 | 620 | 10,000 |
| 1996/05/23 | 630 | 630 | 628 | 628 | 3,000 |
| 1996/05/20 | 630 | 630 | 630 | 630 | 6,000 |
| 1996/05/16 | 620 | 630 | 620 | 630 | 4,000 |
| 1996/05/15 | 628 | 628 | 620 | 620 | 6,000 |
| 1996/05/09 | 630 | 630 | 630 | 630 | 5,000 |
| 1996/05/08 | 630 | 630 | 630 | 630 | 3,000 |
| 1996/05/01 | 620 | 641 | 620 | 640 | 5,000 |
| 1996/04/30 | 600 | 610 | 600 | 610 | 17,000 |
| 1996/04/25 | 596 | 597 | 596 | 597 | 2,000 |
| 1996/04/23 | 599 | 599 | 599 | 599 | 2,000 |
| 1996/04/22 | 562 | 562 | 562 | 562 | 3,000 |
| 1996/04/19 | 580 | 580 | 562 | 562 | 5,000 |
| 1996/04/18 | 573 | 580 | 572 | 580 | 7,000 |
| 1996/04/17 | 571 | 572 | 570 | 572 | 7,000 |
| 1996/04/16 | 563 | 572 | 563 | 572 | 5,000 |
| 1996/04/12 | 561 | 561 | 561 | 561 | 1,000 |
| 1996/04/10 | 541 | 541 | 541 | 541 | 1,000 |
| 1996/04/05 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/04/03 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/04/02 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/03/29 | 503 | 503 | 503 | 503 | 1,000 |
| 1996/03/28 | 522 | 522 | 500 | 500 | 7,000 |
| 1996/03/21 | 500 | 500 | 500 | 500 | 10,000 |
| 1996/03/19 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/03/18 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/03/15 | 500 | 500 | 500 | 500 | 6,000 |
| 1996/03/13 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/03/12 | 505 | 505 | 500 | 501 | 6,000 |
| 1996/03/11 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/03/08 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/03/06 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/03/05 | 545 | 550 | 545 | 550 | 11,000 |
| 1996/02/29 | 545 | 545 | 545 | 545 | 3,000 |
| 1996/02/27 | 530 | 545 | 530 | 545 | 8,000 |
| 1996/02/26 | 540 | 540 | 538 | 538 | 4,000 |
| 1996/02/23 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/02/22 | 541 | 550 | 541 | 550 | 3,000 |
| 1996/02/16 | 565 | 565 | 541 | 541 | 4,000 |
| 1996/02/15 | 542 | 542 | 541 | 541 | 602,000 |
| 1996/02/14 | 541 | 541 | 541 | 541 | 600,000 |
| 1996/02/13 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/02/09 | 535 | 540 | 535 | 540 | 3,000 |
| 1996/02/06 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/01/31 | 540 | 540 | 540 | 540 | 5,000 |
| 1996/01/30 | 530 | 540 | 530 | 540 | 3,000 |
| 1996/01/24 | 540 | 540 | 540 | 540 | 4,000 |
| 1996/01/23 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/01/19 | 544 | 544 | 540 | 540 | 3,000 |
| 1996/01/18 | 540 | 540 | 530 | 532 | 10,000 |
| 1996/01/17 | 526 | 545 | 526 | 540 | 11,000 |
| 1996/01/16 | 525 | 527 | 525 | 525 | 12,000 |
| 1996/01/12 | 527 | 527 | 527 | 527 | 1,000 |
| 1996/01/09 | 546 | 548 | 542 | 542 | 5,000 |
| 1996/01/08 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/01/05 | 545 | 550 | 545 | 550 | 4,000 |
| 1996/01/04 | 542 | 545 | 542 | 545 | 4,000 |