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 |
|---|---|---|---|---|---|
| 2002/12/30 | 202 | 202 | 202 | 202 | 11,000 |
| 2002/12/27 | 201 | 201 | 201 | 201 | 5,000 |
| 2002/12/25 | 200 | 202 | 192 | 199 | 9,000 |
| 2002/12/24 | 209 | 209 | 209 | 209 | 42,000 |
| 2002/12/20 | 202 | 208 | 202 | 208 | 13,000 |
| 2002/12/19 | 228 | 228 | 200 | 201 | 8,000 |
| 2002/12/18 | 221 | 227 | 221 | 227 | 27,000 |
| 2002/12/17 | 213 | 220 | 213 | 220 | 8,000 |
| 2002/12/16 | 213 | 213 | 213 | 213 | 2,000 |
| 2002/12/13 | 201 | 207 | 201 | 207 | 11,000 |
| 2002/12/12 | 200 | 201 | 200 | 201 | 7,000 |
| 2002/12/11 | 200 | 200 | 200 | 200 | 3,000 |
| 2002/12/09 | 201 | 201 | 200 | 200 | 63,000 |
| 2002/12/06 | 201 | 201 | 201 | 201 | 4,000 |
| 2002/12/03 | 200 | 201 | 200 | 201 | 10,000 |
| 2002/11/29 | 200 | 200 | 200 | 200 | 3,000 |
| 2002/11/28 | 209 | 210 | 209 | 210 | 18,000 |
| 2002/11/26 | 210 | 210 | 210 | 210 | 1,000 |
| 2002/11/22 | 219 | 219 | 219 | 219 | 6,000 |
| 2002/11/20 | 221 | 221 | 221 | 221 | 3,000 |
| 2002/11/18 | 221 | 221 | 221 | 221 | 1,000 |
| 2002/11/15 | 215 | 215 | 215 | 215 | 3,000 |
| 2002/11/14 | 209 | 209 | 209 | 209 | 2,000 |
| 2002/11/08 | 209 | 209 | 209 | 209 | 2,000 |
| 2002/11/07 | 210 | 210 | 206 | 208 | 4,000 |
| 2002/11/06 | 201 | 201 | 201 | 201 | 1,000 |
| 2002/10/24 | 226 | 226 | 226 | 226 | 2,000 |
| 2002/10/22 | 228 | 228 | 228 | 228 | 1,000 |
| 2002/10/21 | 228 | 228 | 228 | 228 | 3,000 |
| 2002/10/17 | 217 | 222 | 217 | 222 | 5,000 |
| 2002/10/15 | 227 | 227 | 227 | 227 | 4,000 |
| 2002/10/11 | 227 | 227 | 227 | 227 | 1,000 |
| 2002/10/09 | 228 | 228 | 228 | 228 | 33,000 |
| 2002/10/07 | 230 | 230 | 230 | 230 | 8,000 |
| 2002/10/04 | 230 | 230 | 230 | 230 | 10,000 |
| 2002/10/02 | 218 | 230 | 218 | 230 | 4,000 |
| 2002/09/24 | 235 | 235 | 235 | 235 | 3,000 |
| 2002/09/20 | 235 | 235 | 235 | 235 | 3,000 |
| 2002/09/17 | 235 | 235 | 235 | 235 | 3,000 |
| 2002/09/13 | 235 | 235 | 235 | 235 | 4,000 |
| 2002/09/12 | 235 | 235 | 235 | 235 | 1,000 |
| 2002/09/11 | 234 | 234 | 234 | 234 | 1,000 |
| 2002/09/10 | 236 | 236 | 236 | 236 | 5,000 |
| 2002/09/09 | 235 | 235 | 235 | 235 | 2,000 |
| 2002/09/05 | 235 | 235 | 235 | 235 | 4,000 |
| 2002/09/03 | 235 | 235 | 235 | 235 | 7,000 |
| 2002/09/02 | 240 | 240 | 234 | 234 | 4,000 |
| 2002/08/28 | 256 | 256 | 256 | 256 | 1,000 |
| 2002/08/27 | 256 | 256 | 256 | 256 | 1,000 |
| 2002/08/20 | 256 | 264 | 256 | 264 | 6,000 |
| 2002/08/19 | 256 | 256 | 256 | 256 | 17,000 |
| 2002/08/15 | 257 | 257 | 257 | 257 | 4,000 |
| 2002/07/31 | 257 | 257 | 257 | 257 | 3,000 |
| 2002/07/30 | 257 | 257 | 257 | 257 | 1,000 |
| 2002/07/22 | 257 | 257 | 257 | 257 | 2,000 |
| 2002/07/18 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/07/16 | 251 | 251 | 251 | 251 | 4,000 |
| 2002/07/15 | 251 | 251 | 251 | 251 | 110,000 |
| 2002/07/10 | 251 | 251 | 251 | 251 | 3,000 |
| 2002/07/08 | 251 | 251 | 251 | 251 | 2,000 |
| 2002/07/05 | 255 | 264 | 255 | 264 | 11,000 |
| 2002/07/04 | 255 | 255 | 255 | 255 | 13,000 |
| 2002/07/01 | 254 | 254 | 254 | 254 | 4,000 |
| 2002/06/27 | 254 | 254 | 254 | 254 | 5,000 |
| 2002/06/24 | 254 | 254 | 254 | 254 | 2,000 |
| 2002/06/21 | 239 | 247 | 239 | 247 | 11,000 |
| 2002/06/18 | 231 | 231 | 231 | 231 | 1,000 |
| 2002/06/17 | 241 | 241 | 241 | 241 | 3,000 |
| 2002/06/14 | 249 | 249 | 241 | 241 | 12,000 |
| 2002/06/07 | 249 | 249 | 249 | 249 | 3,000 |
| 2002/06/06 | 249 | 249 | 249 | 249 | 1,000 |
| 2002/06/03 | 251 | 251 | 251 | 251 | 4,000 |
| 2002/05/29 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/05/24 | 251 | 251 | 251 | 251 | 2,000 |
| 2002/05/23 | 231 | 231 | 231 | 231 | 1,000 |
| 2002/05/22 | 250 | 251 | 250 | 251 | 8,000 |
| 2002/05/20 | 251 | 251 | 251 | 251 | 2,000 |
| 2002/05/15 | 251 | 251 | 251 | 251 | 5,000 |
| 2002/05/13 | 251 | 251 | 251 | 251 | 1,000 |
| 2002/05/07 | 251 | 251 | 251 | 251 | 2,000 |
| 2002/05/02 | 251 | 251 | 251 | 251 | 1,000 |
| 2002/04/24 | 240 | 240 | 240 | 240 | 6,000 |
| 2002/04/22 | 249 | 270 | 249 | 270 | 4,000 |
| 2002/04/16 | 264 | 264 | 264 | 264 | 3,000 |
| 2002/04/12 | 258 | 258 | 258 | 258 | 1,000 |
| 2002/04/05 | 259 | 259 | 259 | 259 | 10,000 |
| 2002/03/26 | 238 | 276 | 238 | 276 | 2,000 |
| 2002/03/22 | 240 | 240 | 240 | 240 | 5,000 |
| 2002/03/20 | 240 | 240 | 240 | 240 | 3,000 |
| 2002/03/18 | 240 | 240 | 240 | 240 | 11,000 |
| 2002/03/15 | 240 | 240 | 240 | 240 | 4,000 |
| 2002/03/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/03/13 | 240 | 240 | 240 | 240 | 5,000 |
| 2002/03/12 | 240 | 240 | 240 | 240 | 11,000 |
| 2002/03/11 | 240 | 240 | 240 | 240 | 10,000 |
| 2002/03/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/03/04 | 240 | 240 | 240 | 240 | 3,000 |
| 2002/03/01 | 242 | 242 | 240 | 240 | 7,000 |
| 2002/02/28 | 240 | 240 | 240 | 240 | 10,000 |
| 2002/02/27 | 249 | 249 | 249 | 249 | 1,000 |
| 2002/02/20 | 245 | 255 | 245 | 255 | 10,000 |
| 2002/02/19 | 245 | 245 | 245 | 245 | 2,000 |
| 2002/02/18 | 247 | 247 | 247 | 247 | 3,000 |
| 2002/02/07 | 240 | 240 | 240 | 240 | 3,000 |
| 2002/02/06 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/02/05 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/02/01 | 245 | 245 | 245 | 245 | 2,000 |
| 2002/01/31 | 244 | 244 | 244 | 244 | 3,000 |
| 2002/01/30 | 243 | 243 | 243 | 243 | 1,000 |
| 2002/01/28 | 255 | 255 | 233 | 233 | 2,000 |
| 2002/01/21 | 260 | 260 | 260 | 260 | 2,000 |
| 2002/01/18 | 259 | 259 | 259 | 259 | 1,000 |
| 2002/01/17 | 264 | 264 | 264 | 264 | 4,000 |
| 2002/01/10 | 264 | 264 | 264 | 264 | 3,000 |
| 2002/01/04 | 259 | 268 | 258 | 268 | 11,000 |