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 |
|---|---|---|---|---|---|
| 1997/12/30 | 301 | 301 | 301 | 301 | 1,000 |
| 1997/12/26 | 301 | 301 | 301 | 301 | 3,000 |
| 1997/12/22 | 300 | 300 | 300 | 300 | 2,000 |
| 1997/12/19 | 300 | 300 | 300 | 300 | 4,000 |
| 1997/12/16 | 295 | 305 | 295 | 300 | 22,000 |
| 1997/12/15 | 328 | 328 | 310 | 310 | 8,000 |
| 1997/12/12 | 320 | 330 | 320 | 330 | 10,000 |
| 1997/12/08 | 340 | 340 | 340 | 340 | 5,000 |
| 1997/12/05 | 345 | 345 | 345 | 345 | 2,000 |
| 1997/12/03 | 349 | 349 | 349 | 349 | 1,000 |
| 1997/12/02 | 356 | 356 | 356 | 356 | 5,000 |
| 1997/11/27 | 356 | 356 | 356 | 356 | 1,000 |
| 1997/11/26 | 361 | 361 | 361 | 361 | 3,000 |
| 1997/11/25 | 361 | 361 | 361 | 361 | 10,000 |
| 1997/11/21 | 385 | 386 | 385 | 386 | 3,000 |
| 1997/11/20 | 386 | 386 | 385 | 385 | 2,000 |
| 1997/11/14 | 381 | 381 | 381 | 381 | 7,000 |
| 1997/11/12 | 399 | 399 | 399 | 399 | 2,000 |
| 1997/11/06 | 406 | 406 | 406 | 406 | 1,000 |
| 1997/10/20 | 401 | 401 | 401 | 401 | 1,000 |
| 1997/10/15 | 406 | 406 | 406 | 406 | 2,000 |
| 1997/10/14 | 421 | 421 | 411 | 411 | 13,000 |
| 1997/10/09 | 421 | 421 | 421 | 421 | 1,000 |
| 1997/10/01 | 421 | 421 | 421 | 421 | 6,000 |
| 1997/09/30 | 430 | 430 | 430 | 430 | 1,000 |
| 1997/09/26 | 466 | 466 | 465 | 465 | 4,000 |
| 1997/09/24 | 466 | 471 | 466 | 471 | 7,000 |
| 1997/09/18 | 473 | 473 | 473 | 473 | 2,000 |
| 1997/09/12 | 471 | 471 | 471 | 471 | 1,000 |
| 1997/09/08 | 471 | 471 | 471 | 471 | 1,000 |
| 1997/09/02 | 472 | 472 | 471 | 471 | 4,000 |
| 1997/08/27 | 472 | 472 | 472 | 472 | 1,000 |
| 1997/08/22 | 475 | 475 | 471 | 471 | 5,000 |
| 1997/08/21 | 475 | 475 | 475 | 475 | 2,000 |
| 1997/08/20 | 479 | 480 | 479 | 480 | 9,000 |
| 1997/08/15 | 475 | 480 | 475 | 480 | 3,000 |
| 1997/08/14 | 475 | 475 | 475 | 475 | 1,000 |
| 1997/08/07 | 500 | 500 | 500 | 500 | 5,000 |
| 1997/08/06 | 500 | 500 | 500 | 500 | 2,000 |
| 1997/07/31 | 550 | 550 | 550 | 550 | 1,000 |
| 1997/07/24 | 550 | 550 | 550 | 550 | 1,000 |
| 1997/07/23 | 550 | 550 | 550 | 550 | 8,000 |
| 1997/07/18 | 550 | 550 | 550 | 550 | 2,000 |
| 1997/07/17 | 550 | 550 | 550 | 550 | 1,000 |
| 1997/07/16 | 549 | 550 | 549 | 550 | 4,000 |
| 1997/07/15 | 550 | 550 | 550 | 550 | 1,000 |
| 1997/07/08 | 551 | 551 | 551 | 551 | 1,000 |
| 1997/07/07 | 578 | 578 | 578 | 578 | 6,000 |
| 1997/07/03 | 578 | 578 | 578 | 578 | 1,000 |
| 1997/07/01 | 580 | 580 | 580 | 580 | 1,000 |
| 1997/06/25 | 580 | 580 | 580 | 580 | 1,000 |
| 1997/06/20 | 580 | 580 | 580 | 580 | 1,000 |
| 1997/06/19 | 580 | 580 | 580 | 580 | 2,000 |
| 1997/06/18 | 587 | 587 | 580 | 580 | 4,000 |
| 1997/06/17 | 580 | 587 | 580 | 587 | 3,000 |
| 1997/06/16 | 579 | 580 | 579 | 580 | 5,000 |
| 1997/06/12 | 561 | 561 | 561 | 561 | 2,000 |
| 1997/06/11 | 575 | 575 | 575 | 575 | 47,000 |
| 1997/06/09 | 575 | 575 | 575 | 575 | 1,000 |
| 1997/06/05 | 570 | 573 | 570 | 570 | 14,000 |
| 1997/06/04 | 570 | 572 | 570 | 571 | 6,000 |
| 1997/06/03 | 571 | 571 | 570 | 570 | 7,000 |
| 1997/06/02 | 579 | 579 | 579 | 579 | 5,000 |
| 1997/05/30 | 575 | 575 | 571 | 571 | 2,000 |
| 1997/05/28 | 581 | 581 | 581 | 581 | 2,000 |
| 1997/05/27 | 590 | 590 | 580 | 581 | 26,000 |
| 1997/05/23 | 540 | 545 | 540 | 540 | 6,000 |
| 1997/05/22 | 565 | 565 | 540 | 540 | 5,000 |
| 1997/05/21 | 574 | 574 | 561 | 561 | 3,000 |
| 1997/05/20 | 541 | 570 | 541 | 570 | 10,000 |
| 1997/05/15 | 513 | 513 | 500 | 503 | 14,000 |
| 1997/05/14 | 513 | 513 | 513 | 513 | 1,000 |
| 1997/05/13 | 525 | 525 | 518 | 518 | 6,000 |
| 1997/05/12 | 525 | 525 | 520 | 520 | 3,000 |
| 1997/05/09 | 527 | 530 | 525 | 525 | 13,000 |
| 1997/05/08 | 530 | 530 | 525 | 530 | 6,000 |
| 1997/05/07 | 528 | 530 | 528 | 529 | 6,000 |
| 1997/05/06 | 518 | 525 | 518 | 525 | 5,000 |
| 1997/05/01 | 510 | 510 | 508 | 508 | 2,000 |
| 1997/04/30 | 506 | 506 | 506 | 506 | 1,000 |
| 1997/04/28 | 515 | 515 | 506 | 506 | 2,000 |
| 1997/04/25 | 504 | 505 | 504 | 505 | 7,000 |
| 1997/04/23 | 502 | 502 | 502 | 502 | 1,000 |
| 1997/04/22 | 500 | 501 | 500 | 501 | 3,000 |
| 1997/04/21 | 498 | 498 | 496 | 496 | 2,000 |
| 1997/04/18 | 491 | 496 | 491 | 496 | 2,000 |
| 1997/04/17 | 515 | 515 | 515 | 515 | 1,000 |
| 1997/04/16 | 515 | 515 | 515 | 515 | 1,000 |
| 1997/04/11 | 510 | 510 | 510 | 510 | 1,000 |
| 1997/04/10 | 520 | 520 | 510 | 510 | 12,000 |
| 1997/04/08 | 520 | 525 | 520 | 525 | 5,000 |
| 1997/03/27 | 526 | 526 | 526 | 526 | 1,000 |
| 1997/03/26 | 526 | 526 | 526 | 526 | 2,000 |
| 1997/03/25 | 525 | 525 | 525 | 525 | 1,000 |
| 1997/03/21 | 526 | 526 | 525 | 525 | 3,000 |
| 1997/03/19 | 525 | 525 | 525 | 525 | 395,000 |
| 1997/03/18 | 527 | 527 | 525 | 525 | 398,000 |
| 1997/03/14 | 526 | 526 | 526 | 526 | 1,000 |
| 1997/03/10 | 525 | 525 | 525 | 525 | 2,000 |
| 1997/03/05 | 525 | 525 | 525 | 525 | 1,000 |
| 1997/03/04 | 523 | 523 | 523 | 523 | 2,000 |
| 1997/03/03 | 525 | 525 | 522 | 522 | 2,000 |
| 1997/02/28 | 512 | 512 | 508 | 510 | 11,000 |
| 1997/02/27 | 510 | 510 | 510 | 510 | 1,000 |
| 1997/02/26 | 513 | 513 | 510 | 510 | 9,000 |
| 1997/02/25 | 512 | 512 | 512 | 512 | 86,000 |
| 1997/02/24 | 512 | 512 | 511 | 511 | 88,000 |
| 1997/02/21 | 510 | 510 | 510 | 510 | 2,000 |
| 1997/02/20 | 511 | 522 | 510 | 510 | 8,000 |
| 1997/02/10 | 502 | 502 | 502 | 502 | 1,000 |
| 1997/02/06 | 501 | 501 | 501 | 501 | 1,000 |
| 1997/02/05 | 540 | 540 | 540 | 540 | 1,000 |
| 1997/02/04 | 510 | 510 | 510 | 510 | 1,000 |
| 1997/02/03 | 530 | 530 | 530 | 530 | 1,000 |
| 1997/01/31 | 500 | 500 | 500 | 500 | 1,000 |
| 1997/01/28 | 500 | 500 | 500 | 500 | 1,000 |
| 1997/01/23 | 497 | 497 | 497 | 497 | 1,000 |
| 1997/01/21 | 496 | 496 | 496 | 496 | 7,000 |
| 1997/01/20 | 500 | 500 | 500 | 500 | 3,000 |
| 1997/01/17 | 520 | 520 | 520 | 520 | 3,000 |
| 1997/01/16 | 520 | 520 | 520 | 520 | 1,000 |
| 1997/01/14 | 500 | 500 | 500 | 500 | 8,000 |
| 1997/01/13 | 500 | 500 | 500 | 500 | 1,000 |
| 1997/01/10 | 500 | 500 | 500 | 500 | 6,000 |
| 1997/01/09 | 500 | 500 | 500 | 500 | 5,000 |
| 1997/01/08 | 503 | 503 | 503 | 503 | 1,000 |