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 |
|---|---|---|---|---|---|
| 2003/12/30 | 286 | 286 | 286 | 286 | 11,000 |
| 2003/12/26 | 285 | 285 | 285 | 285 | 5,000 |
| 2003/12/25 | 290 | 290 | 285 | 285 | 2,000 |
| 2003/12/24 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/12/19 | 278 | 278 | 278 | 278 | 10,000 |
| 2003/12/18 | 278 | 278 | 278 | 278 | 3,000 |
| 2003/12/17 | 278 | 278 | 278 | 278 | 2,000 |
| 2003/12/15 | 278 | 278 | 278 | 278 | 3,000 |
| 2003/12/12 | 270 | 270 | 270 | 270 | 17,000 |
| 2003/12/05 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/12/04 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/12/03 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/11/26 | 271 | 271 | 270 | 270 | 2,000 |
| 2003/11/21 | 267 | 267 | 267 | 267 | 7,000 |
| 2003/11/20 | 274 | 274 | 265 | 265 | 4,000 |
| 2003/11/19 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/11/14 | 284 | 284 | 283 | 283 | 4,000 |
| 2003/11/12 | 283 | 283 | 283 | 283 | 2,000 |
| 2003/11/07 | 283 | 283 | 283 | 283 | 2,000 |
| 2003/10/31 | 283 | 283 | 283 | 283 | 2,000 |
| 2003/10/29 | 283 | 283 | 283 | 283 | 1,000 |
| 2003/10/24 | 284 | 284 | 284 | 284 | 2,000 |
| 2003/10/22 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/10/21 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/10/20 | 296 | 296 | 296 | 296 | 2,000 |
| 2003/10/17 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/10/15 | 272 | 280 | 272 | 280 | 3,000 |
| 2003/10/10 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/10/03 | 270 | 270 | 270 | 270 | 13,000 |
| 2003/10/02 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/09/25 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/09/22 | 288 | 288 | 288 | 288 | 2,000 |
| 2003/09/19 | 287 | 287 | 287 | 287 | 1,000 |
| 2003/09/12 | 285 | 293 | 285 | 293 | 4,000 |
| 2003/09/04 | 287 | 287 | 287 | 287 | 1,000 |
| 2003/09/03 | 287 | 287 | 287 | 287 | 5,000 |
| 2003/09/02 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/08/25 | 276 | 276 | 276 | 276 | 2,000 |
| 2003/08/22 | 286 | 286 | 286 | 286 | 3,000 |
| 2003/08/20 | 285 | 285 | 285 | 285 | 5,000 |
| 2003/08/18 | 278 | 286 | 278 | 286 | 5,000 |
| 2003/08/14 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/08/13 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/08/08 | 267 | 267 | 267 | 267 | 1,000 |
| 2003/08/05 | 271 | 271 | 262 | 262 | 2,000 |
| 2003/07/31 | 264 | 264 | 264 | 264 | 3,000 |
| 2003/07/30 | 261 | 261 | 261 | 261 | 2,000 |
| 2003/07/28 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/07/25 | 256 | 257 | 256 | 257 | 2,000 |
| 2003/07/22 | 269 | 269 | 269 | 269 | 3,000 |
| 2003/07/18 | 269 | 269 | 269 | 269 | 1,000 |
| 2003/07/16 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/07/15 | 274 | 274 | 274 | 274 | 4,000 |
| 2003/07/11 | 274 | 274 | 274 | 274 | 2,000 |
| 2003/07/10 | 276 | 276 | 276 | 276 | 4,000 |
| 2003/07/09 | 278 | 278 | 278 | 278 | 1,000 |
| 2003/07/04 | 278 | 278 | 278 | 278 | 12,000 |
| 2003/07/03 | 278 | 278 | 278 | 278 | 3,000 |
| 2003/07/02 | 278 | 278 | 278 | 278 | 1,000 |
| 2003/07/01 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/06/30 | 263 | 263 | 263 | 263 | 11,000 |
| 2003/06/27 | 255 | 255 | 255 | 255 | 5,000 |
| 2003/06/25 | 254 | 254 | 254 | 254 | 1,000 |
| 2003/06/24 | 255 | 255 | 254 | 254 | 4,000 |
| 2003/06/20 | 248 | 248 | 248 | 248 | 10,000 |
| 2003/06/19 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/06/18 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/06/17 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/06/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/06/13 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/06/09 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/06/06 | 241 | 241 | 241 | 241 | 4,000 |
| 2003/06/05 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/06/03 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/05/26 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/05/22 | 251 | 251 | 251 | 251 | 6,000 |
| 2003/05/21 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/05/20 | 254 | 261 | 254 | 261 | 4,000 |
| 2003/05/15 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/05/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/05/13 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/05/12 | 230 | 245 | 230 | 245 | 3,000 |
| 2003/05/09 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/05/07 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/05/06 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/04/24 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/04/23 | 260 | 260 | 255 | 255 | 4,000 |
| 2003/04/22 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/04/21 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/04/18 | 253 | 253 | 253 | 253 | 2,000 |
| 2003/04/17 | 246 | 246 | 246 | 246 | 1,000 |
| 2003/04/15 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/04/11 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/04/04 | 227 | 227 | 227 | 227 | 10,000 |
| 2003/04/02 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/03/24 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/03/20 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/03/14 | 244 | 244 | 244 | 244 | 9,000 |
| 2003/03/12 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/03/03 | 252 | 252 | 252 | 252 | 5,000 |
| 2003/02/27 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/02/24 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/02/21 | 253 | 253 | 253 | 253 | 4,000 |
| 2003/02/20 | 246 | 246 | 246 | 246 | 3,000 |
| 2003/02/18 | 226 | 232 | 226 | 232 | 2,000 |
| 2003/01/31 | 212 | 212 | 211 | 211 | 4,000 |
| 2003/01/30 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/01/28 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/01/23 | 245 | 245 | 245 | 245 | 4,000 |
| 2003/01/10 | 202 | 202 | 202 | 202 | 3,000 |