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 |
|---|---|---|---|---|---|
| 2025/06/13 | 499 | 503 | 499 | 499 | 2,700 |
| 2025/06/12 | 499 | 500 | 498 | 498 | 2,000 |
| 2025/06/11 | 499 | 502 | 498 | 498 | 4,400 |
| 2025/06/10 | 498 | 501 | 498 | 498 | 2,200 |
| 2025/06/09 | 500 | 502 | 498 | 498 | 3,700 |
| 2025/06/06 | 498 | 500 | 498 | 499 | 1,200 |
| 2025/06/05 | 497 | 500 | 497 | 498 | 5,200 |
| 2025/06/04 | 499 | 500 | 495 | 497 | 11,500 |
| 2025/06/03 | 496 | 500 | 496 | 498 | 5,600 |
| 2025/06/02 | 497 | 497 | 495 | 495 | 900 |
| 2025/05/30 | 497 | 498 | 496 | 497 | 900 |
| 2025/05/29 | 499 | 499 | 496 | 497 | 2,400 |
| 2025/05/28 | 497 | 498 | 497 | 497 | 1,100 |
| 2025/05/27 | 498 | 499 | 498 | 499 | 1,100 |
| 2025/05/26 | 497 | 500 | 497 | 499 | 1,400 |
| 2025/05/23 | 500 | 500 | 495 | 495 | 4,700 |
| 2025/05/22 | 501 | 501 | 500 | 501 | 3,800 |
| 2025/05/21 | 499 | 500 | 498 | 500 | 2,800 |
| 2025/05/20 | 499 | 504 | 497 | 502 | 2,800 |
| 2025/05/19 | 499 | 502 | 496 | 497 | 2,300 |
| 2025/05/16 | 500 | 500 | 498 | 499 | 1,100 |
| 2025/05/15 | 493 | 501 | 493 | 498 | 32,000 |
| 2025/05/14 | 492 | 497 | 488 | 492 | 5,000 |
| 2025/05/13 | 491 | 493 | 485 | 490 | 5,400 |
| 2025/05/12 | 451 | 505 | 451 | 475 | 17,500 |
| 2025/05/09 | 456 | 459 | 451 | 458 | 3,400 |
| 2025/05/08 | 456 | 456 | 456 | 456 | 600 |
| 2025/05/07 | 456 | 465 | 456 | 457 | 2,600 |
| 2025/05/02 | 465 | 465 | 456 | 457 | 3,700 |
| 2025/05/01 | 465 | 465 | 458 | 464 | 2,200 |
| 2025/04/30 | 463 | 465 | 458 | 465 | 1,600 |
| 2025/04/28 | 464 | 464 | 458 | 463 | 1,900 |
| 2025/04/25 | 463 | 463 | 463 | 463 | 400 |
| 2025/04/23 | 466 | 470 | 456 | 468 | 2,800 |
| 2025/04/22 | 449 | 466 | 449 | 466 | 1,900 |
| 2025/04/21 | 450 | 461 | 448 | 461 | 2,100 |
| 2025/04/18 | 452 | 452 | 433 | 445 | 2,500 |
| 2025/04/17 | 452 | 452 | 451 | 451 | 400 |
| 2025/04/16 | 450 | 451 | 450 | 450 | 400 |
| 2025/04/15 | 448 | 454 | 448 | 449 | 3,400 |
| 2025/04/14 | 444 | 445 | 439 | 445 | 1,200 |
| 2025/04/11 | 433 | 436 | 433 | 436 | 500 |
| 2025/04/10 | 437 | 450 | 434 | 436 | 1,200 |
| 2025/04/09 | 430 | 430 | 423 | 429 | 1,500 |
| 2025/04/08 | 411 | 430 | 410 | 430 | 1,500 |
| 2025/04/07 | 420 | 422 | 400 | 409 | 11,800 |
| 2025/04/04 | 450 | 452 | 435 | 438 | 6,000 |
| 2025/04/03 | 454 | 457 | 441 | 452 | 5,500 |
| 2025/04/02 | 465 | 470 | 456 | 462 | 4,600 |
| 2025/04/01 | 476 | 485 | 470 | 470 | 2,700 |
| 2025/03/31 | 462 | 469 | 454 | 468 | 7,900 |
| 2025/03/28 | 476 | 477 | 474 | 474 | 1,500 |
| 2025/03/27 | 482 | 484 | 481 | 484 | 6,300 |
| 2025/03/26 | 490 | 490 | 485 | 486 | 3,100 |
| 2025/03/25 | 491 | 493 | 486 | 493 | 1,000 |
| 2025/03/24 | 490 | 490 | 481 | 485 | 1,600 |
| 2025/03/21 | 482 | 493 | 482 | 485 | 3,300 |
| 2025/03/19 | 482 | 495 | 480 | 480 | 5,500 |
| 2025/03/18 | 495 | 495 | 485 | 490 | 2,400 |
| 2025/03/17 | 495 | 496 | 490 | 491 | 1,700 |
| 2025/03/14 | 495 | 495 | 488 | 490 | 5,200 |
| 2025/03/13 | 485 | 497 | 485 | 487 | 5,300 |
| 2025/03/12 | 481 | 485 | 481 | 485 | 1,300 |
| 2025/03/11 | 486 | 487 | 479 | 479 | 2,700 |
| 2025/03/10 | 483 | 486 | 483 | 486 | 1,400 |
| 2025/03/07 | 476 | 483 | 476 | 483 | 300 |
| 2025/03/06 | 484 | 484 | 475 | 484 | 1,600 |
| 2025/03/05 | 481 | 483 | 475 | 475 | 1,300 |
| 2025/03/04 | 481 | 481 | 475 | 475 | 4,400 |
| 2025/03/03 | 481 | 481 | 480 | 480 | 3,400 |
| 2025/02/28 | 494 | 494 | 478 | 480 | 4,000 |
| 2025/02/27 | 483 | 491 | 482 | 489 | 2,300 |
| 2025/02/26 | 488 | 497 | 485 | 485 | 3,600 |
| 2025/02/25 | 488 | 490 | 487 | 488 | 1,700 |
| 2025/02/21 | 480 | 493 | 480 | 492 | 4,300 |
| 2025/02/20 | 480 | 486 | 479 | 480 | 3,000 |
| 2025/02/19 | 480 | 481 | 479 | 479 | 4,300 |
| 2025/02/18 | 483 | 489 | 482 | 487 | 600 |
| 2025/02/17 | 488 | 493 | 482 | 483 | 2,800 |
| 2025/02/14 | 485 | 492 | 483 | 483 | 4,200 |
| 2025/02/13 | 486 | 486 | 480 | 484 | 2,000 |
| 2025/02/12 | 479 | 490 | 479 | 485 | 4,300 |
| 2025/02/10 | 485 | 493 | 480 | 480 | 7,200 |
| 2025/02/07 | 474 | 485 | 473 | 485 | 5,500 |
| 2025/02/06 | 480 | 488 | 467 | 472 | 37,400 |
| 2025/02/05 | 479 | 480 | 479 | 480 | 300 |
| 2025/02/04 | 485 | 485 | 476 | 477 | 2,300 |
| 2025/02/03 | 475 | 482 | 474 | 480 | 3,800 |
| 2025/01/31 | 471 | 480 | 471 | 480 | 2,400 |
| 2025/01/30 | 467 | 471 | 467 | 471 | 3,400 |
| 2025/01/29 | 469 | 469 | 467 | 467 | 1,800 |
| 2025/01/28 | 466 | 468 | 466 | 468 | 800 |
| 2025/01/27 | 466 | 467 | 465 | 466 | 1,600 |
| 2025/01/23 | 464 | 464 | 464 | 464 | 800 |
| 2025/01/22 | 465 | 466 | 464 | 464 | 1,200 |
| 2025/01/21 | 466 | 466 | 464 | 464 | 1,100 |
| 2025/01/20 | 464 | 468 | 464 | 466 | 2,700 |
| 2025/01/17 | 465 | 465 | 463 | 463 | 2,300 |
| 2025/01/16 | 467 | 467 | 465 | 465 | 1,100 |
| 2025/01/15 | 465 | 471 | 464 | 471 | 6,100 |
| 2025/01/14 | 463 | 464 | 463 | 463 | 2,000 |
| 2025/01/10 | 462 | 463 | 461 | 463 | 900 |
| 2025/01/09 | 461 | 462 | 460 | 462 | 2,200 |
| 2025/01/08 | 462 | 465 | 461 | 463 | 800 |
| 2025/01/07 | 463 | 466 | 462 | 463 | 800 |
| 2025/01/06 | 460 | 466 | 460 | 461 | 2,400 |
| 2024/12/30 | 457 | 469 | 455 | 459 | 2,300 |
| 2024/12/27 | 455 | 457 | 452 | 457 | 1,600 |
| 2024/12/26 | 454 | 456 | 452 | 452 | 4,500 |
| 2024/12/25 | 457 | 457 | 454 | 454 | 1,800 |
| 2024/12/24 | 456 | 460 | 455 | 455 | 900 |
| 2024/12/23 | 460 | 460 | 457 | 459 | 1,000 |
| 2024/12/20 | 462 | 474 | 460 | 460 | 3,500 |
| 2024/12/19 | 468 | 470 | 453 | 460 | 3,900 |
| 2024/12/18 | 465 | 469 | 457 | 462 | 2,600 |
| 2024/12/17 | 478 | 478 | 466 | 466 | 1,700 |
| 2024/12/16 | 463 | 480 | 462 | 478 | 16,900 |
| 2024/12/13 | 456 | 463 | 456 | 462 | 4,400 |
| 2024/12/12 | 455 | 456 | 455 | 456 | 600 |
| 2024/12/11 | 462 | 462 | 445 | 457 | 9,100 |
| 2024/12/10 | 459 | 462 | 458 | 462 | 1,900 |
| 2024/12/09 | 455 | 463 | 455 | 463 | 2,600 |
| 2024/12/06 | 453 | 460 | 453 | 454 | 2,200 |
| 2024/12/05 | 448 | 455 | 448 | 453 | 1,500 |
| 2024/12/04 | 450 | 451 | 448 | 448 | 1,600 |
| 2024/12/03 | 446 | 451 | 446 | 450 | 1,600 |
| 2024/12/02 | 452 | 452 | 445 | 446 | 2,400 |
| 2024/11/29 | 444 | 447 | 444 | 445 | 1,300 |
| 2024/11/28 | 443 | 445 | 443 | 445 | 1,700 |
| 2024/11/27 | 450 | 452 | 445 | 445 | 1,700 |
| 2024/11/26 | 452 | 452 | 451 | 452 | 300 |
| 2024/11/25 | 451 | 452 | 449 | 452 | 1,200 |
| 2024/11/22 | 447 | 449 | 443 | 447 | 2,500 |
| 2024/11/21 | 454 | 454 | 446 | 447 | 1,800 |
| 2024/11/20 | 449 | 454 | 445 | 454 | 3,300 |
| 2024/11/19 | 445 | 450 | 445 | 445 | 500 |
| 2024/11/18 | 447 | 450 | 444 | 445 | 1,300 |
| 2024/11/15 | 445 | 455 | 445 | 447 | 3,000 |
| 2024/11/14 | 446 | 450 | 445 | 445 | 1,900 |
| 2024/11/13 | 443 | 446 | 443 | 446 | 1,000 |
| 2024/11/12 | 442 | 444 | 442 | 442 | 1,300 |
| 2024/11/11 | 445 | 447 | 443 | 445 | 2,100 |
| 2024/11/08 | 448 | 448 | 448 | 448 | 900 |
| 2024/11/07 | 445 | 452 | 443 | 448 | 4,000 |
| 2024/11/06 | 450 | 450 | 430 | 443 | 12,900 |
| 2024/11/05 | 450 | 451 | 449 | 450 | 900 |
| 2024/11/01 | 450 | 450 | 445 | 450 | 700 |
| 2024/10/31 | 452 | 452 | 446 | 450 | 1,400 |
| 2024/10/30 | 444 | 451 | 444 | 445 | 1,100 |
| 2024/10/29 | 450 | 452 | 440 | 440 | 3,400 |
| 2024/10/28 | 450 | 451 | 450 | 451 | 900 |
| 2024/10/25 | 450 | 453 | 449 | 449 | 2,000 |
| 2024/10/24 | 452 | 452 | 450 | 450 | 1,000 |
| 2024/10/23 | 453 | 457 | 452 | 457 | 1,000 |
| 2024/10/22 | 455 | 457 | 453 | 453 | 400 |
| 2024/10/21 | 455 | 458 | 453 | 453 | 1,800 |
| 2024/10/18 | 453 | 455 | 451 | 455 | 4,300 |
| 2024/10/17 | 456 | 459 | 456 | 457 | 800 |
| 2024/10/16 | 461 | 462 | 458 | 459 | 600 |
| 2024/10/15 | 458 | 470 | 457 | 457 | 3,100 |
| 2024/10/11 | 455 | 458 | 454 | 458 | 1,100 |
| 2024/10/10 | 455 | 460 | 454 | 454 | 1,200 |
| 2024/10/09 | 455 | 456 | 454 | 454 | 600 |
| 2024/10/08 | 469 | 469 | 453 | 453 | 3,000 |
| 2024/10/07 | 464 | 469 | 464 | 469 | 3,100 |
| 2024/10/04 | 459 | 463 | 459 | 462 | 900 |
| 2024/10/03 | 454 | 466 | 454 | 459 | 3,900 |
| 2024/10/02 | 457 | 457 | 452 | 452 | 4,000 |
| 2024/10/01 | 459 | 461 | 456 | 460 | 2,300 |
| 2024/09/30 | 459 | 467 | 455 | 459 | 4,300 |
| 2024/09/27 | 468 | 474 | 467 | 469 | 14,000 |
| 2024/09/26 | 489 | 496 | 489 | 490 | 6,800 |
| 2024/09/25 | 486 | 489 | 484 | 489 | 5,700 |
| 2024/09/24 | 485 | 489 | 484 | 488 | 6,100 |
| 2024/09/20 | 482 | 484 | 482 | 484 | 3,300 |
| 2024/09/19 | 481 | 482 | 479 | 482 | 1,800 |
| 2024/09/18 | 481 | 481 | 479 | 481 | 600 |
| 2024/09/17 | 479 | 482 | 478 | 481 | 2,900 |
| 2024/09/13 | 484 | 484 | 481 | 481 | 3,100 |
| 2024/09/12 | 484 | 485 | 482 | 484 | 1,600 |
| 2024/09/11 | 481 | 484 | 480 | 483 | 2,800 |
| 2024/09/10 | 483 | 490 | 482 | 490 | 3,500 |
| 2024/09/09 | 489 | 490 | 480 | 482 | 4,100 |
| 2024/09/06 | 493 | 493 | 490 | 493 | 1,100 |
| 2024/09/05 | 498 | 498 | 493 | 493 | 1,000 |
| 2024/09/04 | 493 | 497 | 490 | 497 | 2,800 |
| 2024/09/03 | 489 | 493 | 488 | 493 | 2,800 |
| 2024/09/02 | 489 | 489 | 487 | 488 | 2,400 |
| 2024/08/30 | 492 | 493 | 483 | 486 | 5,200 |
| 2024/08/29 | 496 | 496 | 485 | 492 | 3,600 |
| 2024/08/28 | 498 | 498 | 487 | 496 | 3,600 |
| 2024/08/27 | 496 | 499 | 492 | 498 | 3,500 |
| 2024/08/26 | 495 | 498 | 495 | 496 | 1,400 |
| 2024/08/23 | 496 | 499 | 495 | 495 | 600 |
| 2024/08/22 | 494 | 499 | 492 | 499 | 2,700 |
| 2024/08/21 | 480 | 493 | 480 | 493 | 3,100 |
| 2024/08/20 | 483 | 483 | 479 | 480 | 3,200 |
| 2024/08/19 | 474 | 485 | 474 | 483 | 5,300 |
| 2024/08/16 | 465 | 472 | 461 | 472 | 4,200 |
| 2024/08/15 | 462 | 463 | 460 | 461 | 6,000 |