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 |
|---|---|---|---|---|---|
| 2001/12/27 | 254 | 254 | 254 | 254 | 5,000 |
| 2001/12/21 | 256 | 265 | 256 | 256 | 13,000 |
| 2001/12/20 | 256 | 256 | 256 | 256 | 1,000 |
| 2001/12/19 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/12/18 | 232 | 232 | 232 | 232 | 9,000 |
| 2001/12/17 | 257 | 257 | 230 | 230 | 17,000 |
| 2001/12/14 | 258 | 258 | 258 | 258 | 7,000 |
| 2001/12/13 | 235 | 235 | 230 | 230 | 8,000 |
| 2001/12/07 | 235 | 235 | 235 | 235 | 3,000 |
| 2001/12/06 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/12/05 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/12/04 | 235 | 235 | 235 | 235 | 2,000 |
| 2001/12/03 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/11/29 | 239 | 239 | 239 | 239 | 1,000 |
| 2001/11/28 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/11/27 | 240 | 240 | 240 | 240 | 5,000 |
| 2001/11/22 | 245 | 245 | 245 | 245 | 6,000 |
| 2001/11/21 | 246 | 246 | 246 | 246 | 3,000 |
| 2001/11/20 | 246 | 246 | 246 | 246 | 2,000 |
| 2001/11/16 | 246 | 246 | 246 | 246 | 7,000 |
| 2001/11/15 | 246 | 246 | 246 | 246 | 2,000 |
| 2001/11/14 | 231 | 246 | 231 | 246 | 3,000 |
| 2001/11/07 | 255 | 265 | 255 | 265 | 4,000 |
| 2001/11/02 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/10/31 | 255 | 255 | 255 | 255 | 2,000 |
| 2001/10/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/10/22 | 263 | 263 | 263 | 263 | 3,000 |
| 2001/10/19 | 263 | 263 | 263 | 263 | 1,000 |
| 2001/10/16 | 263 | 263 | 263 | 263 | 2,000 |
| 2001/10/15 | 263 | 263 | 263 | 263 | 1,000 |
| 2001/10/12 | 263 | 263 | 263 | 263 | 1,000 |
| 2001/10/05 | 256 | 256 | 256 | 256 | 10,000 |
| 2001/10/04 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/09/21 | 260 | 260 | 260 | 260 | 2,000 |
| 2001/09/14 | 264 | 264 | 250 | 250 | 5,000 |
| 2001/09/04 | 265 | 265 | 265 | 265 | 40,000 |
| 2001/09/03 | 250 | 280 | 250 | 280 | 2,000 |
| 2001/08/27 | 269 | 269 | 260 | 260 | 6,000 |
| 2001/08/20 | 271 | 271 | 270 | 270 | 5,000 |
| 2001/08/17 | 271 | 271 | 271 | 271 | 4,000 |
| 2001/08/02 | 271 | 271 | 271 | 271 | 1,000 |
| 2001/07/31 | 271 | 271 | 271 | 271 | 3,000 |
| 2001/07/30 | 267 | 267 | 267 | 267 | 1,000 |
| 2001/07/25 | 268 | 268 | 268 | 268 | 3,000 |
| 2001/07/23 | 269 | 269 | 269 | 269 | 3,000 |
| 2001/07/18 | 260 | 269 | 260 | 269 | 11,000 |
| 2001/07/13 | 270 | 270 | 270 | 270 | 4,000 |
| 2001/07/10 | 269 | 270 | 269 | 270 | 6,000 |
| 2001/07/05 | 270 | 270 | 270 | 270 | 8,000 |
| 2001/07/04 | 264 | 272 | 264 | 272 | 19,000 |
| 2001/06/29 | 264 | 264 | 264 | 264 | 3,000 |
| 2001/06/27 | 264 | 264 | 264 | 264 | 7,000 |
| 2001/06/26 | 265 | 265 | 265 | 265 | 3,000 |
| 2001/06/25 | 261 | 261 | 261 | 261 | 7,000 |
| 2001/06/21 | 278 | 278 | 278 | 278 | 10,000 |
| 2001/06/20 | 280 | 280 | 280 | 280 | 2,000 |
| 2001/06/15 | 273 | 282 | 273 | 282 | 11,000 |
| 2001/06/11 | 273 | 273 | 273 | 273 | 1,000 |
| 2001/06/07 | 273 | 273 | 273 | 273 | 3,000 |
| 2001/06/06 | 264 | 274 | 264 | 274 | 4,000 |
| 2001/06/05 | 264 | 264 | 264 | 264 | 3,000 |
| 2001/06/04 | 264 | 264 | 264 | 264 | 3,000 |
| 2001/06/01 | 263 | 263 | 263 | 263 | 2,000 |
| 2001/05/29 | 282 | 283 | 282 | 283 | 4,000 |
| 2001/05/28 | 283 | 283 | 283 | 283 | 5,000 |
| 2001/05/25 | 283 | 283 | 283 | 283 | 5,000 |
| 2001/05/24 | 280 | 284 | 280 | 284 | 10,000 |
| 2001/05/21 | 286 | 286 | 286 | 286 | 3,000 |
| 2001/05/18 | 285 | 286 | 285 | 286 | 2,000 |
| 2001/05/17 | 285 | 285 | 285 | 285 | 1,000 |
| 2001/05/16 | 288 | 288 | 288 | 288 | 3,000 |
| 2001/05/15 | 265 | 289 | 265 | 289 | 13,000 |
| 2001/05/14 | 266 | 266 | 265 | 265 | 16,000 |
| 2001/05/11 | 263 | 263 | 263 | 263 | 2,000 |
| 2001/05/10 | 274 | 274 | 262 | 262 | 33,000 |
| 2001/05/08 | 262 | 262 | 262 | 262 | 1,000 |
| 2001/05/07 | 296 | 300 | 296 | 300 | 2,000 |
| 2001/05/02 | 295 | 296 | 295 | 296 | 3,000 |
| 2001/05/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2001/04/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2001/04/20 | 295 | 295 | 295 | 295 | 2,000 |
| 2001/04/18 | 295 | 295 | 295 | 295 | 3,000 |
| 2001/04/16 | 291 | 291 | 291 | 291 | 5,000 |
| 2001/04/13 | 299 | 300 | 299 | 300 | 4,000 |
| 2001/04/09 | 295 | 295 | 295 | 295 | 3,000 |
| 2001/04/06 | 290 | 294 | 290 | 294 | 11,000 |
| 2001/04/05 | 282 | 282 | 282 | 282 | 2,000 |
| 2001/04/04 | 282 | 282 | 282 | 282 | 1,000 |
| 2001/03/22 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/03/21 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/03/19 | 280 | 280 | 280 | 280 | 6,000 |
| 2001/03/15 | 271 | 271 | 271 | 271 | 1,000 |
| 2001/03/12 | 271 | 271 | 271 | 271 | 13,000 |
| 2001/03/09 | 271 | 271 | 271 | 271 | 32,000 |
| 2001/03/08 | 284 | 284 | 270 | 270 | 2,000 |
| 2001/03/07 | 284 | 285 | 284 | 285 | 12,000 |
| 2001/03/06 | 285 | 285 | 285 | 285 | 10,000 |
| 2001/02/27 | 255 | 290 | 255 | 287 | 41,000 |
| 2001/02/26 | 300 | 305 | 300 | 305 | 3,000 |
| 2001/02/23 | 303 | 304 | 303 | 304 | 12,000 |
| 2001/02/20 | 293 | 300 | 293 | 300 | 5,000 |
| 2001/02/19 | 293 | 293 | 290 | 293 | 8,000 |
| 2001/02/15 | 293 | 293 | 293 | 293 | 6,000 |
| 2001/02/14 | 293 | 293 | 293 | 293 | 3,000 |
| 2001/02/08 | 294 | 294 | 294 | 294 | 1,000 |
| 2001/02/05 | 290 | 293 | 290 | 293 | 5,000 |
| 2001/01/31 | 260 | 290 | 260 | 290 | 3,000 |
| 2001/01/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/01/22 | 290 | 290 | 290 | 290 | 2,000 |
| 2001/01/18 | 290 | 290 | 290 | 290 | 1,000 |
| 2001/01/17 | 295 | 295 | 255 | 255 | 5,000 |
| 2001/01/10 | 293 | 293 | 293 | 293 | 3,000 |
| 2001/01/05 | 298 | 298 | 298 | 298 | 6,000 |
| 2001/01/04 | 300 | 300 | 300 | 300 | 3,000 |