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 |
|---|---|---|---|---|---|
| 1984/12/28 | 389 | 409 | 389 | 409 | 7,000 |
| 1984/12/27 | 389 | 389 | 389 | 389 | 4,000 |
| 1984/12/26 | 399 | 399 | 399 | 399 | 1,000 |
| 1984/12/25 | 393 | 394 | 393 | 394 | 2,000 |
| 1984/12/24 | 403 | 403 | 403 | 403 | 1,000 |
| 1984/12/22 | 407 | 407 | 402 | 402 | 4,000 |
| 1984/12/21 | 409 | 409 | 409 | 409 | 1,000 |
| 1984/12/20 | 409 | 409 | 409 | 409 | 6,000 |
| 1984/12/19 | 415 | 415 | 415 | 415 | 1,000 |
| 1984/12/18 | 411 | 411 | 411 | 411 | 1,000 |
| 1984/12/17 | 406 | 406 | 406 | 406 | 2,000 |
| 1984/12/15 | 416 | 416 | 416 | 416 | 1,000 |
| 1984/12/14 | 406 | 406 | 406 | 406 | 2,000 |
| 1984/12/13 | 405 | 405 | 405 | 405 | 3,000 |
| 1984/12/12 | 410 | 410 | 405 | 405 | 4,000 |
| 1984/12/11 | 406 | 406 | 406 | 406 | 8,000 |
| 1984/12/10 | 421 | 421 | 421 | 421 | 4,000 |
| 1984/12/07 | 420 | 426 | 420 | 426 | 3,000 |
| 1984/12/06 | 415 | 417 | 415 | 417 | 2,000 |
| 1984/12/05 | 410 | 410 | 410 | 410 | 1,000 |
| 1984/12/04 | 426 | 426 | 426 | 426 | 1,000 |
| 1984/12/03 | 428 | 428 | 428 | 428 | 1,000 |
| 1984/12/01 | 428 | 428 | 428 | 428 | 4,000 |
| 1984/11/30 | 420 | 420 | 420 | 420 | 2,000 |
| 1984/11/29 | 415 | 415 | 415 | 415 | 2,000 |
| 1984/11/28 | 420 | 420 | 420 | 420 | 4,000 |
| 1984/11/27 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/11/26 | 416 | 416 | 412 | 412 | 2,000 |
| 1984/11/24 | 429 | 429 | 421 | 421 | 3,000 |
| 1984/11/22 | 422 | 424 | 422 | 424 | 2,000 |
| 1984/11/21 | 421 | 421 | 421 | 421 | 1,000 |
| 1984/11/20 | 420 | 421 | 415 | 419 | 6,000 |
| 1984/11/19 | 415 | 415 | 415 | 415 | 1,000 |
| 1984/11/17 | 419 | 419 | 419 | 419 | 1,000 |
| 1984/11/16 | 422 | 422 | 419 | 419 | 3,000 |
| 1984/11/15 | 422 | 422 | 422 | 422 | 1,000 |
| 1984/11/14 | 420 | 420 | 420 | 420 | 2,000 |
| 1984/11/13 | 425 | 425 | 425 | 425 | 1,000 |
| 1984/11/12 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/11/09 | 417 | 417 | 417 | 417 | 1,000 |
| 1984/11/08 | 416 | 416 | 416 | 416 | 1,000 |
| 1984/11/07 | 420 | 420 | 420 | 420 | 2,000 |
| 1984/11/06 | 425 | 425 | 420 | 420 | 11,000 |
| 1984/11/05 | 425 | 425 | 425 | 425 | 1,000 |
| 1984/11/02 | 429 | 429 | 425 | 425 | 2,000 |
| 1984/10/30 | 419 | 419 | 417 | 417 | 4,000 |
| 1984/10/27 | 417 | 417 | 417 | 417 | 5,000 |
| 1984/10/26 | 421 | 421 | 421 | 421 | 1,000 |
| 1984/10/23 | 420 | 420 | 420 | 420 | 7,000 |
| 1984/10/22 | 420 | 430 | 420 | 430 | 2,000 |
| 1984/10/20 | 419 | 419 | 419 | 419 | 3,000 |
| 1984/10/19 | 420 | 420 | 420 | 420 | 3,000 |
| 1984/10/17 | 422 | 422 | 422 | 422 | 2,000 |
| 1984/10/16 | 412 | 412 | 412 | 412 | 6,000 |
| 1984/10/15 | 410 | 411 | 410 | 411 | 2,000 |
| 1984/10/12 | 415 | 415 | 415 | 415 | 1,000 |
| 1984/10/11 | 415 | 415 | 415 | 415 | 4,000 |
| 1984/10/08 | 430 | 430 | 430 | 430 | 2,000 |
| 1984/10/03 | 430 | 430 | 430 | 430 | 4,000 |
| 1984/10/02 | 430 | 435 | 430 | 435 | 6,000 |
| 1984/09/29 | 430 | 430 | 430 | 430 | 3,000 |
| 1984/09/26 | 430 | 430 | 430 | 430 | 1,000 |
| 1984/09/25 | 440 | 449 | 440 | 449 | 6,000 |
| 1984/09/22 | 430 | 430 | 430 | 430 | 2,000 |
| 1984/09/21 | 449 | 449 | 449 | 449 | 2,000 |
| 1984/09/20 | 460 | 460 | 450 | 450 | 5,000 |
| 1984/09/19 | 431 | 475 | 431 | 475 | 25,000 |
| 1984/09/18 | 425 | 435 | 425 | 430 | 55,000 |
| 1984/09/17 | 410 | 430 | 410 | 430 | 20,000 |
| 1984/09/14 | 403 | 410 | 403 | 405 | 4,000 |
| 1984/09/13 | 403 | 403 | 403 | 403 | 3,000 |
| 1984/09/12 | 403 | 403 | 403 | 403 | 1,000 |
| 1984/09/11 | 401 | 401 | 401 | 401 | 2,000 |
| 1984/09/06 | 411 | 411 | 410 | 410 | 10,000 |
| 1984/09/05 | 410 | 417 | 410 | 410 | 5,000 |
| 1984/09/03 | 410 | 410 | 410 | 410 | 1,000 |
| 1984/08/31 | 402 | 402 | 402 | 402 | 1,000 |
| 1984/08/29 | 410 | 420 | 410 | 420 | 2,000 |
| 1984/08/28 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/08/27 | 405 | 405 | 400 | 400 | 2,000 |
| 1984/08/22 | 400 | 400 | 400 | 400 | 5,000 |
| 1984/08/20 | 405 | 405 | 405 | 405 | 1,000 |
| 1984/08/18 | 405 | 405 | 405 | 405 | 2,000 |
| 1984/08/16 | 405 | 405 | 405 | 405 | 2,000 |
| 1984/08/15 | 405 | 405 | 405 | 405 | 2,000 |
| 1984/08/14 | 401 | 401 | 401 | 401 | 1,000 |
| 1984/08/13 | 414 | 414 | 414 | 414 | 1,000 |
| 1984/08/10 | 410 | 410 | 410 | 410 | 2,000 |
| 1984/08/08 | 405 | 405 | 405 | 405 | 1,000 |
| 1984/08/07 | 415 | 415 | 415 | 415 | 5,000 |
| 1984/08/06 | 415 | 415 | 415 | 415 | 2,000 |
| 1984/08/04 | 409 | 415 | 409 | 415 | 6,000 |
| 1984/07/30 | 413 | 413 | 413 | 413 | 2,000 |
| 1984/07/28 | 410 | 410 | 410 | 410 | 1,000 |
| 1984/07/26 | 419 | 419 | 419 | 419 | 2,000 |
| 1984/07/25 | 420 | 420 | 420 | 420 | 5,000 |
| 1984/07/24 | 410 | 410 | 391 | 391 | 6,000 |
| 1984/07/23 | 425 | 425 | 425 | 425 | 1,000 |
| 1984/07/21 | 430 | 430 | 430 | 430 | 2,000 |
| 1984/07/20 | 430 | 433 | 430 | 433 | 3,000 |
| 1984/07/19 | 425 | 438 | 425 | 438 | 9,000 |
| 1984/07/18 | 425 | 430 | 416 | 430 | 35,000 |
| 1984/07/17 | 409 | 410 | 409 | 410 | 13,000 |
| 1984/07/16 | 409 | 409 | 409 | 409 | 5,000 |
| 1984/07/13 | 402 | 409 | 402 | 409 | 8,000 |
| 1984/07/12 | 401 | 401 | 401 | 401 | 2,000 |
| 1984/07/11 | 400 | 401 | 400 | 401 | 7,000 |
| 1984/07/10 | 401 | 401 | 401 | 401 | 1,000 |
| 1984/07/07 | 401 | 401 | 401 | 401 | 4,000 |
| 1984/07/06 | 401 | 401 | 401 | 401 | 2,000 |
| 1984/07/05 | 411 | 411 | 411 | 411 | 1,000 |
| 1984/07/04 | 409 | 412 | 408 | 412 | 12,000 |
| 1984/07/03 | 412 | 412 | 410 | 410 | 9,000 |
| 1984/07/02 | 410 | 412 | 410 | 412 | 11,000 |
| 1984/06/29 | 406 | 410 | 406 | 410 | 7,000 |
| 1984/06/28 | 410 | 410 | 406 | 406 | 12,000 |
| 1984/06/26 | 391 | 407 | 391 | 407 | 9,000 |
| 1984/06/25 | 407 | 407 | 391 | 391 | 7,000 |
| 1984/06/23 | 421 | 421 | 412 | 412 | 16,000 |
| 1984/06/22 | 395 | 423 | 394 | 412 | 64,000 |
| 1984/06/21 | 394 | 395 | 393 | 394 | 22,000 |
| 1984/06/20 | 390 | 395 | 388 | 390 | 15,000 |
| 1984/06/19 | 365 | 390 | 365 | 385 | 34,000 |
| 1984/06/18 | 370 | 372 | 365 | 365 | 12,000 |
| 1984/06/16 | 370 | 370 | 370 | 370 | 1,000 |
| 1984/06/14 | 370 | 370 | 370 | 370 | 1,000 |
| 1984/06/13 | 375 | 375 | 370 | 370 | 2,000 |
| 1984/06/12 | 380 | 380 | 380 | 380 | 1,000 |
| 1984/06/11 | 370 | 370 | 370 | 370 | 2,000 |
| 1984/06/07 | 380 | 380 | 380 | 380 | 4,000 |
| 1984/06/06 | 380 | 380 | 380 | 380 | 2,000 |
| 1984/06/05 | 385 | 385 | 385 | 385 | 1,000 |
| 1984/06/04 | 373 | 373 | 370 | 373 | 4,000 |
| 1984/05/30 | 355 | 355 | 355 | 355 | 1,000 |
| 1984/05/29 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/05/28 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/05/26 | 355 | 355 | 355 | 355 | 2,000 |
| 1984/05/25 | 375 | 375 | 362 | 362 | 5,000 |
| 1984/05/22 | 381 | 381 | 381 | 381 | 1,000 |
| 1984/05/21 | 379 | 380 | 379 | 380 | 4,000 |
| 1984/05/19 | 383 | 383 | 383 | 383 | 1,000 |
| 1984/05/17 | 383 | 383 | 383 | 383 | 2,000 |
| 1984/05/16 | 385 | 385 | 385 | 385 | 1,000 |
| 1984/05/15 | 390 | 390 | 383 | 385 | 3,000 |
| 1984/05/14 | 390 | 390 | 390 | 390 | 8,000 |
| 1984/05/11 | 399 | 400 | 390 | 390 | 5,000 |
| 1984/05/10 | 400 | 400 | 399 | 399 | 17,000 |
| 1984/05/09 | 390 | 398 | 390 | 397 | 26,000 |
| 1984/05/08 | 395 | 395 | 388 | 395 | 12,000 |
| 1984/05/07 | 378 | 390 | 378 | 390 | 15,000 |
| 1984/05/04 | 385 | 385 | 380 | 382 | 17,000 |
| 1984/05/02 | 380 | 381 | 379 | 379 | 8,000 |
| 1984/05/01 | 380 | 382 | 375 | 375 | 23,000 |
| 1984/04/28 | 366 | 380 | 366 | 378 | 5,000 |
| 1984/04/27 | 360 | 361 | 360 | 361 | 5,000 |
| 1984/04/26 | 350 | 355 | 346 | 355 | 13,000 |
| 1984/04/25 | 345 | 345 | 345 | 345 | 51,000 |
| 1984/04/24 | 344 | 344 | 344 | 344 | 1,000 |
| 1984/04/21 | 346 | 346 | 345 | 345 | 3,000 |
| 1984/04/19 | 346 | 346 | 346 | 346 | 4,000 |
| 1984/04/18 | 346 | 346 | 346 | 346 | 25,000 |
| 1984/04/17 | 346 | 351 | 346 | 346 | 35,000 |
| 1984/04/16 | 346 | 346 | 346 | 346 | 1,000 |
| 1984/04/13 | 345 | 347 | 345 | 346 | 27,000 |
| 1984/04/12 | 345 | 345 | 345 | 345 | 2,000 |
| 1984/04/11 | 335 | 335 | 335 | 335 | 11,000 |
| 1984/04/10 | 335 | 335 | 335 | 335 | 55,000 |
| 1984/04/09 | 335 | 335 | 335 | 335 | 4,000 |
| 1984/04/06 | 335 | 335 | 335 | 335 | 3,000 |
| 1984/04/05 | 335 | 335 | 335 | 335 | 6,000 |
| 1984/04/02 | 335 | 335 | 335 | 335 | 2,000 |
| 1984/03/26 | 330 | 330 | 330 | 330 | 1,000 |
| 1984/03/23 | 330 | 335 | 330 | 335 | 7,000 |
| 1984/03/22 | 335 | 335 | 335 | 335 | 4,000 |
| 1984/03/21 | 340 | 340 | 340 | 340 | 2,000 |
| 1984/03/19 | 341 | 345 | 340 | 340 | 6,000 |
| 1984/03/17 | 341 | 342 | 341 | 342 | 5,000 |
| 1984/03/16 | 338 | 338 | 338 | 338 | 2,000 |
| 1984/03/15 | 343 | 343 | 342 | 342 | 5,000 |
| 1984/03/13 | 320 | 320 | 315 | 320 | 15,000 |
| 1984/03/12 | 320 | 320 | 320 | 320 | 4,000 |
| 1984/03/09 | 320 | 320 | 320 | 320 | 1,000 |
| 1984/03/08 | 315 | 315 | 315 | 315 | 2,000 |
| 1984/03/06 | 310 | 310 | 310 | 310 | 1,000 |
| 1984/03/05 | 310 | 310 | 310 | 310 | 3,000 |
| 1984/02/22 | 319 | 319 | 300 | 310 | 9,000 |
| 1984/02/15 | 319 | 319 | 319 | 319 | 1,000 |
| 1984/02/08 | 320 | 320 | 320 | 320 | 1,000 |
| 1984/02/07 | 325 | 325 | 325 | 325 | 1,000 |
| 1984/01/30 | 340 | 340 | 340 | 340 | 1,000 |
| 1984/01/27 | 330 | 340 | 330 | 340 | 4,000 |
| 1984/01/26 | 330 | 330 | 330 | 330 | 1,000 |
| 1984/01/25 | 330 | 330 | 330 | 330 | 5,000 |
| 1984/01/24 | 330 | 330 | 330 | 330 | 3,000 |
| 1984/01/23 | 321 | 330 | 319 | 330 | 8,000 |
| 1984/01/21 | 319 | 319 | 319 | 319 | 4,000 |
| 1984/01/20 | 320 | 320 | 320 | 320 | 1,000 |
| 1984/01/13 | 315 | 315 | 315 | 315 | 1,000 |
| 1984/01/10 | 320 | 320 | 320 | 320 | 1,000 |
| 1984/01/07 | 316 | 316 | 316 | 316 | 1,000 |
| 1984/01/06 | 326 | 326 | 321 | 321 | 2,000 |