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 |
|---|---|---|---|---|---|
| 2000/12/27 | 299 | 299 | 298 | 298 | 6,000 |
| 2000/12/26 | 250 | 305 | 250 | 305 | 7,000 |
| 2000/12/25 | 245 | 245 | 230 | 230 | 7,000 |
| 2000/12/21 | 315 | 315 | 314 | 314 | 11,000 |
| 2000/12/20 | 315 | 315 | 315 | 315 | 6,000 |
| 2000/12/19 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/12/15 | 305 | 309 | 305 | 305 | 8,000 |
| 2000/12/14 | 305 | 305 | 305 | 305 | 2,000 |
| 2000/12/13 | 300 | 310 | 300 | 310 | 4,000 |
| 2000/12/08 | 285 | 300 | 285 | 300 | 9,000 |
| 2000/12/07 | 299 | 299 | 299 | 299 | 3,000 |
| 2000/11/29 | 304 | 304 | 304 | 304 | 2,000 |
| 2000/11/28 | 299 | 299 | 299 | 299 | 2,000 |
| 2000/11/27 | 299 | 299 | 299 | 299 | 1,000 |
| 2000/11/24 | 299 | 299 | 299 | 299 | 1,000 |
| 2000/11/21 | 299 | 299 | 294 | 294 | 2,000 |
| 2000/11/15 | 280 | 280 | 280 | 280 | 3,000 |
| 2000/10/20 | 293 | 293 | 293 | 293 | 3,000 |
| 2000/10/13 | 296 | 310 | 296 | 310 | 5,000 |
| 2000/10/06 | 263 | 293 | 263 | 293 | 12,000 |
| 2000/10/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/10/02 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/09/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/09/26 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/09/25 | 290 | 310 | 290 | 310 | 2,000 |
| 2000/09/22 | 318 | 320 | 318 | 320 | 2,000 |
| 2000/09/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/09/20 | 310 | 310 | 310 | 310 | 2,000 |
| 2000/09/14 | 309 | 309 | 309 | 309 | 3,000 |
| 2000/08/22 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/08/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/08/15 | 308 | 308 | 308 | 308 | 3,000 |
| 2000/07/31 | 320 | 320 | 315 | 315 | 3,000 |
| 2000/07/28 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/07/27 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/07/26 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/07/10 | 315 | 330 | 315 | 330 | 10,000 |
| 2000/07/07 | 315 | 318 | 315 | 318 | 9,000 |
| 2000/07/05 | 315 | 320 | 315 | 320 | 8,000 |
| 2000/07/04 | 315 | 320 | 315 | 315 | 8,000 |
| 2000/07/03 | 300 | 300 | 300 | 300 | 7,000 |
| 2000/06/29 | 299 | 299 | 299 | 299 | 4,000 |
| 2000/06/28 | 281 | 281 | 281 | 281 | 2,000 |
| 2000/06/27 | 270 | 270 | 270 | 270 | 5,000 |
| 2000/06/21 | 277 | 277 | 275 | 275 | 13,000 |
| 2000/06/19 | 275 | 275 | 275 | 275 | 4,000 |
| 2000/06/16 | 275 | 275 | 275 | 275 | 1,000 |
| 2000/06/15 | 270 | 275 | 260 | 275 | 6,000 |
| 2000/06/14 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/06/08 | 274 | 280 | 274 | 280 | 3,000 |
| 2000/06/07 | 274 | 274 | 274 | 274 | 3,000 |
| 2000/06/05 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/06/02 | 235 | 235 | 235 | 235 | 3,000 |
| 2000/06/01 | 275 | 275 | 230 | 230 | 2,000 |
| 2000/05/31 | 275 | 275 | 275 | 275 | 1,000 |
| 2000/05/29 | 275 | 285 | 275 | 275 | 5,000 |
| 2000/05/26 | 275 | 275 | 275 | 275 | 1,000 |
| 2000/05/25 | 255 | 255 | 255 | 255 | 1,000 |
| 2000/05/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/05/23 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/05/19 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/05/15 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/05/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/05/09 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/04/27 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/04/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/04/20 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/04/17 | 214 | 214 | 214 | 214 | 5,000 |
| 2000/04/14 | 250 | 250 | 249 | 249 | 9,000 |
| 2000/04/07 | 249 | 249 | 249 | 249 | 15,000 |
| 2000/04/04 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/03/28 | 240 | 250 | 240 | 250 | 2,000 |
| 2000/03/27 | 250 | 250 | 250 | 250 | 9,000 |
| 2000/03/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/03/21 | 245 | 245 | 245 | 245 | 3,000 |
| 2000/03/15 | 241 | 241 | 241 | 241 | 3,000 |
| 2000/03/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/03/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/03/06 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/02/22 | 240 | 240 | 240 | 240 | 3,000 |
| 2000/02/21 | 250 | 250 | 240 | 240 | 3,000 |
| 2000/02/15 | 250 | 250 | 250 | 250 | 4,000 |
| 2000/02/14 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/02/09 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/02/04 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/01/27 | 250 | 250 | 245 | 245 | 3,000 |
| 2000/01/26 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/01/24 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/01/20 | 279 | 279 | 250 | 250 | 11,000 |
| 2000/01/14 | 252 | 290 | 252 | 290 | 10,000 |
| 2000/01/12 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/01/11 | 240 | 250 | 240 | 250 | 6,000 |
| 2000/01/07 | 290 | 290 | 260 | 260 | 7,000 |
| 2000/01/05 | 270 | 275 | 270 | 275 | 2,000 |