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 |
|---|---|---|---|---|---|
| 1985/12/28 | 425 | 435 | 425 | 435 | 21,000 |
| 1985/12/27 | 410 | 425 | 410 | 425 | 4,000 |
| 1985/12/26 | 410 | 411 | 410 | 410 | 5,000 |
| 1985/12/25 | 415 | 415 | 410 | 410 | 12,000 |
| 1985/12/24 | 415 | 415 | 415 | 415 | 6,000 |
| 1985/12/23 | 415 | 415 | 415 | 415 | 14,000 |
| 1985/12/21 | 415 | 415 | 415 | 415 | 7,000 |
| 1985/12/20 | 415 | 415 | 415 | 415 | 5,000 |
| 1985/12/19 | 420 | 420 | 420 | 420 | 11,000 |
| 1985/12/18 | 420 | 420 | 420 | 420 | 11,000 |
| 1985/12/17 | 420 | 425 | 420 | 420 | 21,000 |
| 1985/12/16 | 421 | 421 | 420 | 420 | 3,000 |
| 1985/12/13 | 419 | 424 | 419 | 421 | 5,000 |
| 1985/12/12 | 415 | 420 | 415 | 415 | 14,000 |
| 1985/12/11 | 420 | 425 | 420 | 425 | 3,000 |
| 1985/12/10 | 428 | 428 | 420 | 420 | 22,000 |
| 1985/12/09 | 430 | 430 | 425 | 426 | 9,000 |
| 1985/12/07 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/12/06 | 430 | 430 | 425 | 425 | 14,000 |
| 1985/12/05 | 430 | 430 | 425 | 430 | 18,000 |
| 1985/12/04 | 425 | 425 | 420 | 425 | 24,000 |
| 1985/12/03 | 420 | 425 | 416 | 420 | 29,000 |
| 1985/12/02 | 415 | 420 | 415 | 420 | 4,000 |
| 1985/11/30 | 410 | 410 | 405 | 410 | 4,000 |
| 1985/11/29 | 410 | 415 | 410 | 415 | 4,000 |
| 1985/11/28 | 405 | 405 | 405 | 405 | 4,000 |
| 1985/11/27 | 403 | 405 | 403 | 403 | 5,000 |
| 1985/11/27 | 1 -> 1.10 分割 | ||||
| 1985/11/26 | 439 | 440 | 435 | 440 | 42,000 |
| 1985/11/25 | 440 | 440 | 439 | 440 | 12,000 |
| 1985/11/22 | 445 | 445 | 440 | 440 | 6,000 |
| 1985/11/21 | 440 | 445 | 440 | 445 | 9,000 |
| 1985/11/20 | 442 | 442 | 442 | 442 | 2,000 |
| 1985/11/19 | 445 | 445 | 440 | 440 | 18,000 |
| 1985/11/18 | 446 | 450 | 445 | 450 | 7,000 |
| 1985/11/16 | 445 | 446 | 445 | 445 | 19,000 |
| 1985/11/15 | 443 | 450 | 443 | 445 | 17,000 |
| 1985/11/14 | 443 | 443 | 440 | 440 | 5,000 |
| 1985/11/13 | 441 | 444 | 440 | 443 | 20,000 |
| 1985/11/12 | 444 | 445 | 441 | 441 | 11,000 |
| 1985/11/11 | 444 | 444 | 440 | 440 | 4,000 |
| 1985/11/08 | 441 | 441 | 440 | 440 | 4,000 |
| 1985/11/07 | 445 | 445 | 441 | 441 | 10,000 |
| 1985/11/06 | 445 | 445 | 440 | 440 | 16,000 |
| 1985/11/05 | 442 | 443 | 440 | 443 | 10,000 |
| 1985/11/02 | 440 | 442 | 440 | 442 | 5,000 |
| 1985/11/01 | 440 | 440 | 440 | 440 | 4,000 |
| 1985/10/31 | 445 | 447 | 443 | 445 | 10,000 |
| 1985/10/30 | 449 | 449 | 448 | 448 | 7,000 |
| 1985/10/29 | 460 | 460 | 460 | 460 | 3,000 |
| 1985/10/25 | 450 | 450 | 445 | 445 | 6,000 |
| 1985/10/24 | 450 | 450 | 445 | 445 | 5,000 |
| 1985/10/23 | 445 | 445 | 445 | 445 | 36,000 |
| 1985/10/22 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/10/21 | 450 | 455 | 450 | 450 | 6,000 |
| 1985/10/19 | 455 | 455 | 450 | 450 | 2,000 |
| 1985/10/18 | 460 | 460 | 460 | 460 | 2,000 |
| 1985/10/17 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/10/16 | 463 | 465 | 463 | 465 | 2,000 |
| 1985/10/15 | 465 | 465 | 465 | 465 | 2,000 |
| 1985/10/14 | 465 | 465 | 465 | 465 | 5,000 |
| 1985/10/05 | 445 | 445 | 445 | 445 | 1,000 |
| 1985/10/04 | 450 | 450 | 450 | 450 | 3,000 |
| 1985/10/03 | 460 | 460 | 460 | 460 | 2,000 |
| 1985/10/02 | 470 | 470 | 470 | 470 | 1,000 |
| 1985/10/01 | 460 | 460 | 460 | 460 | 2,000 |
| 1985/09/28 | 480 | 480 | 465 | 465 | 5,000 |
| 1985/09/27 | 483 | 483 | 483 | 483 | 3,000 |
| 1985/09/26 | 479 | 479 | 479 | 479 | 1,000 |
| 1985/09/18 | 483 | 483 | 483 | 483 | 1,000 |
| 1985/09/12 | 485 | 485 | 485 | 485 | 2,000 |
| 1985/09/06 | 485 | 485 | 485 | 485 | 1,000 |
| 1985/09/04 | 489 | 494 | 489 | 490 | 8,000 |
| 1985/09/03 | 494 | 494 | 494 | 494 | 2,000 |
| 1985/09/02 | 500 | 500 | 499 | 499 | 7,000 |
| 1985/08/31 | 499 | 499 | 499 | 499 | 1,000 |
| 1985/08/30 | 500 | 500 | 500 | 500 | 8,000 |
| 1985/08/29 | 499 | 499 | 499 | 499 | 5,000 |
| 1985/08/28 | 499 | 499 | 499 | 499 | 2,000 |
| 1985/08/27 | 500 | 500 | 500 | 500 | 3,000 |
| 1985/08/26 | 508 | 509 | 508 | 509 | 3,000 |
| 1985/08/24 | 505 | 509 | 505 | 509 | 11,000 |
| 1985/08/23 | 500 | 515 | 500 | 500 | 15,000 |
| 1985/08/22 | 485 | 490 | 485 | 490 | 8,000 |
| 1985/08/21 | 465 | 465 | 465 | 465 | 3,000 |
| 1985/08/20 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/08/19 | 465 | 466 | 460 | 460 | 11,000 |
| 1985/08/17 | 470 | 470 | 465 | 465 | 2,000 |
| 1985/08/16 | 470 | 470 | 470 | 470 | 1,000 |
| 1985/08/14 | 470 | 470 | 470 | 470 | 2,000 |
| 1985/08/13 | 479 | 479 | 479 | 479 | 2,000 |
| 1985/08/12 | 480 | 480 | 480 | 480 | 1,000 |
| 1985/08/08 | 480 | 485 | 480 | 480 | 12,000 |
| 1985/08/07 | 470 | 470 | 470 | 470 | 10,000 |
| 1985/08/06 | 460 | 462 | 460 | 460 | 5,000 |
| 1985/08/05 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/08/03 | 470 | 470 | 470 | 470 | 1,000 |
| 1985/08/02 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/08/01 | 475 | 475 | 475 | 475 | 3,000 |
| 1985/07/31 | 484 | 485 | 465 | 465 | 7,000 |
| 1985/07/30 | 485 | 485 | 478 | 485 | 8,000 |
| 1985/07/27 | 474 | 475 | 474 | 475 | 5,000 |
| 1985/07/26 | 475 | 475 | 470 | 475 | 9,000 |
| 1985/07/25 | 480 | 480 | 470 | 470 | 8,000 |
| 1985/07/23 | 450 | 450 | 450 | 450 | 4,000 |
| 1985/07/22 | 470 | 470 | 466 | 466 | 4,000 |
| 1985/07/19 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/07/18 | 470 | 470 | 470 | 470 | 4,000 |
| 1985/07/17 | 485 | 485 | 485 | 485 | 2,000 |
| 1985/07/16 | 480 | 480 | 470 | 470 | 14,000 |
| 1985/07/15 | 486 | 488 | 485 | 485 | 10,000 |
| 1985/07/12 | 500 | 500 | 480 | 485 | 12,000 |
| 1985/07/11 | 531 | 531 | 500 | 510 | 16,000 |
| 1985/07/10 | 530 | 549 | 530 | 540 | 26,000 |
| 1985/07/09 | 508 | 520 | 500 | 515 | 58,000 |
| 1985/07/08 | 499 | 510 | 490 | 510 | 52,000 |
| 1985/07/06 | 495 | 500 | 490 | 500 | 47,000 |
| 1985/07/05 | 470 | 500 | 470 | 500 | 38,000 |
| 1985/07/04 | 469 | 480 | 469 | 480 | 15,000 |
| 1985/07/03 | 441 | 451 | 441 | 449 | 45,000 |
| 1985/07/02 | 430 | 432 | 430 | 432 | 2,000 |
| 1985/07/01 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/06/28 | 430 | 430 | 430 | 430 | 2,000 |
| 1985/06/26 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/06/25 | 427 | 428 | 427 | 428 | 35,000 |
| 1985/06/24 | 430 | 430 | 427 | 427 | 2,000 |
| 1985/06/22 | 430 | 430 | 430 | 430 | 2,000 |
| 1985/06/21 | 430 | 430 | 430 | 430 | 6,000 |
| 1985/06/20 | 430 | 430 | 422 | 430 | 3,000 |
| 1985/06/18 | 430 | 430 | 430 | 430 | 3,000 |
| 1985/06/17 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/06/15 | 430 | 430 | 430 | 430 | 3,000 |
| 1985/06/14 | 415 | 415 | 415 | 415 | 5,000 |
| 1985/06/13 | 420 | 420 | 420 | 420 | 1,000 |
| 1985/06/11 | 419 | 419 | 414 | 419 | 7,000 |
| 1985/06/06 | 419 | 419 | 419 | 419 | 1,000 |
| 1985/06/04 | 415 | 420 | 415 | 420 | 2,000 |
| 1985/06/03 | 410 | 410 | 395 | 395 | 15,000 |
| 1985/05/31 | 430 | 430 | 430 | 430 | 3,000 |
| 1985/05/29 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/05/25 | 450 | 450 | 450 | 450 | 2,000 |
| 1985/05/22 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/05/21 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/05/18 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/05/16 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/05/15 | 460 | 460 | 460 | 460 | 6,000 |
| 1985/05/14 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/05/13 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/05/10 | 445 | 445 | 445 | 445 | 2,000 |
| 1985/05/09 | 450 | 450 | 450 | 450 | 2,000 |
| 1985/05/08 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/05/02 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/05/01 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/04/30 | 421 | 427 | 421 | 427 | 3,000 |
| 1985/04/26 | 427 | 427 | 426 | 426 | 3,000 |
| 1985/04/24 | 421 | 421 | 421 | 421 | 2,000 |
| 1985/04/23 | 422 | 422 | 421 | 421 | 4,000 |
| 1985/04/19 | 421 | 421 | 421 | 421 | 1,000 |
| 1985/04/16 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/04/15 | 470 | 470 | 460 | 460 | 7,000 |
| 1985/04/12 | 455 | 475 | 455 | 475 | 5,000 |
| 1985/04/11 | 445 | 445 | 445 | 445 | 3,000 |
| 1985/04/05 | 480 | 480 | 465 | 480 | 9,000 |
| 1985/04/04 | 480 | 480 | 477 | 480 | 11,000 |
| 1985/04/03 | 484 | 484 | 480 | 480 | 9,000 |
| 1985/04/02 | 485 | 490 | 485 | 485 | 13,000 |
| 1985/04/01 | 480 | 480 | 480 | 480 | 25,000 |
| 1985/03/30 | 480 | 480 | 480 | 480 | 2,000 |
| 1985/03/29 | 485 | 485 | 480 | 480 | 48,000 |
| 1985/03/28 | 480 | 480 | 480 | 480 | 11,000 |
| 1985/03/27 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/03/25 | 470 | 470 | 470 | 470 | 1,000 |
| 1985/03/22 | 500 | 500 | 485 | 485 | 13,000 |
| 1985/03/20 | 510 | 520 | 490 | 490 | 74,000 |
| 1985/03/19 | 453 | 468 | 453 | 465 | 29,000 |
| 1985/03/18 | 450 | 450 | 440 | 448 | 18,000 |
| 1985/03/16 | 440 | 440 | 440 | 440 | 8,000 |
| 1985/03/15 | 436 | 436 | 425 | 425 | 13,000 |
| 1985/03/14 | 415 | 421 | 411 | 421 | 12,000 |
| 1985/03/13 | 407 | 410 | 407 | 410 | 11,000 |
| 1985/03/12 | 415 | 415 | 410 | 411 | 9,000 |
| 1985/03/11 | 407 | 407 | 407 | 407 | 1,000 |
| 1985/03/08 | 405 | 410 | 405 | 405 | 18,000 |
| 1985/03/07 | 410 | 410 | 410 | 410 | 4,000 |
| 1985/03/06 | 410 | 410 | 410 | 410 | 3,000 |
| 1985/03/05 | 405 | 405 | 405 | 405 | 1,000 |
| 1985/03/04 | 406 | 406 | 406 | 406 | 1,000 |
| 1985/03/02 | 403 | 403 | 403 | 403 | 2,000 |
| 1985/03/01 | 400 | 400 | 400 | 400 | 8,000 |
| 1985/02/28 | 410 | 410 | 408 | 408 | 3,000 |
| 1985/02/26 | 416 | 416 | 416 | 416 | 1,000 |
| 1985/02/25 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/02/23 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/02/22 | 425 | 430 | 425 | 425 | 7,000 |
| 1985/02/21 | 410 | 425 | 410 | 425 | 10,000 |
| 1985/02/20 | 408 | 408 | 408 | 408 | 1,000 |
| 1985/02/19 | 406 | 408 | 405 | 405 | 16,000 |
| 1985/02/18 | 405 | 405 | 405 | 405 | 1,000 |
| 1985/02/16 | 405 | 405 | 405 | 405 | 1,000 |
| 1985/02/15 | 406 | 406 | 405 | 405 | 3,000 |
| 1985/02/13 | 405 | 405 | 405 | 405 | 2,000 |
| 1985/02/08 | 405 | 405 | 405 | 405 | 2,000 |
| 1985/02/07 | 418 | 418 | 418 | 418 | 1,000 |
| 1985/01/29 | 429 | 429 | 429 | 429 | 1,000 |
| 1985/01/28 | 422 | 431 | 422 | 430 | 6,000 |
| 1985/01/26 | 417 | 417 | 417 | 417 | 1,000 |
| 1985/01/24 | 419 | 419 | 419 | 419 | 2,000 |
| 1985/01/23 | 414 | 414 | 414 | 414 | 1,000 |
| 1985/01/22 | 415 | 415 | 415 | 415 | 1,000 |
| 1985/01/21 | 410 | 410 | 410 | 410 | 1,000 |
| 1985/01/19 | 410 | 410 | 410 | 410 | 1,000 |
| 1985/01/18 | 415 | 415 | 410 | 410 | 4,000 |
| 1985/01/17 | 416 | 416 | 416 | 416 | 1,000 |
| 1985/01/14 | 412 | 415 | 412 | 415 | 10,000 |
| 1985/01/11 | 410 | 410 | 410 | 410 | 1,000 |
| 1985/01/09 | 394 | 394 | 394 | 394 | 1,000 |
| 1985/01/05 | 394 | 394 | 394 | 394 | 3,000 |
| 1985/01/04 | 404 | 404 | 404 | 404 | 2,000 |