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 |
|---|---|---|---|---|---|
| 2006/12/29 | 545 | 545 | 545 | 545 | 10,000 |
| 2006/12/28 | 531 | 545 | 531 | 545 | 2,000 |
| 2006/12/27 | 547 | 547 | 545 | 545 | 3,000 |
| 2006/12/26 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/12/25 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/12/22 | 525 | 525 | 525 | 525 | 7,000 |
| 2006/12/21 | 520 | 525 | 520 | 525 | 6,000 |
| 2006/12/20 | 525 | 525 | 525 | 525 | 3,000 |
| 2006/12/19 | 525 | 525 | 525 | 525 | 8,000 |
| 2006/12/18 | 520 | 535 | 520 | 521 | 14,000 |
| 2006/12/15 | 486 | 518 | 486 | 518 | 8,000 |
| 2006/12/14 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/12/13 | 485 | 485 | 485 | 485 | 3,000 |
| 2006/12/12 | 485 | 485 | 485 | 485 | 3,000 |
| 2006/12/11 | 490 | 490 | 475 | 485 | 13,000 |
| 2006/12/08 | 480 | 490 | 480 | 490 | 3,000 |
| 2006/12/07 | 475 | 475 | 475 | 475 | 4,000 |
| 2006/12/06 | 473 | 474 | 473 | 474 | 5,000 |
| 2006/12/05 | 475 | 475 | 472 | 472 | 3,000 |
| 2006/12/04 | 474 | 489 | 474 | 489 | 3,000 |
| 2006/12/01 | 489 | 489 | 489 | 489 | 8,000 |
| 2006/11/29 | 482 | 490 | 482 | 490 | 2,000 |
| 2006/11/24 | 495 | 495 | 482 | 482 | 7,000 |
| 2006/11/22 | 495 | 495 | 495 | 495 | 2,000 |
| 2006/11/21 | 477 | 496 | 477 | 496 | 2,000 |
| 2006/11/20 | 497 | 498 | 467 | 498 | 6,000 |
| 2006/11/17 | 497 | 497 | 497 | 497 | 8,000 |
| 2006/11/16 | 498 | 498 | 498 | 498 | 1,000 |
| 2006/11/15 | 495 | 498 | 495 | 498 | 6,000 |
| 2006/11/10 | 497 | 498 | 488 | 496 | 11,000 |
| 2006/11/08 | 497 | 497 | 496 | 497 | 7,000 |
| 2006/11/07 | 497 | 497 | 497 | 497 | 1,000 |
| 2006/11/06 | 497 | 497 | 497 | 497 | 1,000 |
| 2006/11/02 | 498 | 498 | 498 | 498 | 4,000 |
| 2006/10/31 | 499 | 499 | 499 | 499 | 2,000 |
| 2006/10/27 | 499 | 499 | 499 | 499 | 2,000 |
| 2006/10/26 | 507 | 507 | 500 | 500 | 4,000 |
| 2006/10/25 | 508 | 508 | 508 | 508 | 1,000 |
| 2006/10/24 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/10/20 | 508 | 509 | 500 | 508 | 12,000 |
| 2006/10/13 | 507 | 507 | 507 | 507 | 7,000 |
| 2006/10/12 | 507 | 507 | 507 | 507 | 1,000 |
| 2006/10/11 | 511 | 511 | 511 | 511 | 3,000 |
| 2006/10/10 | 511 | 511 | 511 | 511 | 2,000 |
| 2006/10/06 | 511 | 511 | 511 | 511 | 2,000 |
| 2006/10/05 | 511 | 511 | 511 | 511 | 2,000 |
| 2006/10/04 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/10/03 | 504 | 504 | 504 | 504 | 3,000 |
| 2006/09/29 | 514 | 514 | 514 | 514 | 16,000 |
| 2006/09/27 | 514 | 514 | 514 | 514 | 2,000 |
| 2006/09/22 | 518 | 518 | 518 | 518 | 5,000 |
| 2006/09/20 | 519 | 519 | 518 | 518 | 5,000 |
| 2006/09/19 | 518 | 518 | 518 | 518 | 5,000 |
| 2006/09/15 | 518 | 518 | 500 | 518 | 5,000 |
| 2006/09/08 | 525 | 525 | 521 | 521 | 4,000 |
| 2006/09/07 | 515 | 526 | 512 | 526 | 7,000 |
| 2006/09/05 | 530 | 530 | 516 | 524 | 12,000 |
| 2006/09/01 | 515 | 515 | 515 | 515 | 5,000 |
| 2006/08/30 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/08/25 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/08/24 | 517 | 517 | 517 | 517 | 5,000 |
| 2006/08/22 | 524 | 524 | 524 | 524 | 1,000 |
| 2006/08/21 | 524 | 524 | 524 | 524 | 1,000 |
| 2006/08/15 | 526 | 527 | 526 | 526 | 7,000 |
| 2006/08/11 | 526 | 530 | 526 | 526 | 5,000 |
| 2006/08/10 | 531 | 531 | 526 | 526 | 3,000 |
| 2006/08/07 | 531 | 531 | 531 | 531 | 2,000 |
| 2006/08/04 | 531 | 531 | 531 | 531 | 1,000 |
| 2006/08/03 | 550 | 550 | 520 | 550 | 4,000 |
| 2006/07/27 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/07/26 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/07/25 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/07/24 | 555 | 555 | 555 | 555 | 2,000 |
| 2006/07/21 | 555 | 555 | 555 | 555 | 3,000 |
| 2006/07/20 | 565 | 565 | 560 | 560 | 3,000 |
| 2006/07/19 | 551 | 551 | 551 | 551 | 2,000 |
| 2006/07/14 | 580 | 580 | 573 | 579 | 5,000 |
| 2006/07/12 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/07/07 | 595 | 599 | 595 | 599 | 17,000 |
| 2006/07/06 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/07/04 | 598 | 598 | 598 | 598 | 2,000 |
| 2006/06/29 | 547 | 547 | 547 | 547 | 10,000 |
| 2006/06/28 | 546 | 546 | 546 | 546 | 1,000 |
| 2006/06/26 | 599 | 599 | 599 | 599 | 1,000 |
| 2006/06/22 | 629 | 629 | 629 | 629 | 7,000 |
| 2006/06/20 | 634 | 634 | 634 | 634 | 3,000 |
| 2006/06/16 | 640 | 640 | 640 | 640 | 3,000 |
| 2006/06/15 | 645 | 645 | 640 | 644 | 8,000 |
| 2006/06/08 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/06/07 | 649 | 649 | 649 | 649 | 2,000 |
| 2006/06/02 | 659 | 659 | 659 | 659 | 8,000 |
| 2006/05/26 | 658 | 659 | 658 | 659 | 17,000 |
| 2006/05/25 | 659 | 659 | 659 | 659 | 4,000 |
| 2006/05/23 | 670 | 670 | 660 | 660 | 3,000 |
| 2006/05/22 | 675 | 675 | 675 | 675 | 2,000 |
| 2006/05/18 | 677 | 677 | 677 | 677 | 8,000 |
| 2006/05/15 | 694 | 694 | 693 | 693 | 4,000 |
| 2006/05/11 | 694 | 694 | 694 | 694 | 7,000 |
| 2006/05/10 | 699 | 699 | 699 | 699 | 1,000 |
| 2006/05/02 | 699 | 699 | 699 | 699 | 4,000 |
| 2006/04/28 | 703 | 703 | 703 | 703 | 2,000 |
| 2006/04/26 | 703 | 703 | 703 | 703 | 3,000 |
| 2006/04/24 | 704 | 704 | 704 | 704 | 4,000 |
| 2006/04/21 | 708 | 708 | 708 | 708 | 4,000 |
| 2006/04/20 | 708 | 708 | 708 | 708 | 2,000 |
| 2006/04/14 | 710 | 710 | 710 | 710 | 5,000 |
| 2006/04/11 | 690 | 718 | 690 | 718 | 5,000 |
| 2006/04/10 | 730 | 733 | 730 | 733 | 4,000 |
| 2006/04/07 | 725 | 730 | 706 | 730 | 17,000 |
| 2006/04/06 | 704 | 725 | 704 | 725 | 25,000 |
| 2006/04/05 | 705 | 705 | 686 | 704 | 6,000 |
| 2006/04/04 | 706 | 706 | 706 | 706 | 1,000 |
| 2006/04/03 | 706 | 706 | 706 | 706 | 1,000 |
| 2006/03/31 | 709 | 709 | 709 | 709 | 2,000 |
| 2006/03/30 | 704 | 710 | 704 | 710 | 26,000 |
| 2006/03/27 | 708 | 708 | 708 | 708 | 1,000 |
| 2006/03/20 | 715 | 715 | 715 | 715 | 4,000 |
| 2006/03/17 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/03/15 | 710 | 715 | 710 | 715 | 2,000 |
| 2006/03/13 | 710 | 710 | 710 | 710 | 5,000 |
| 2006/03/10 | 705 | 710 | 705 | 710 | 3,000 |
| 2006/03/09 | 710 | 710 | 710 | 710 | 4,000 |
| 2006/03/08 | 685 | 685 | 685 | 685 | 1,000 |
| 2006/03/06 | 710 | 710 | 705 | 705 | 6,000 |
| 2006/03/02 | 711 | 711 | 711 | 711 | 5,000 |
| 2006/03/01 | 710 | 710 | 710 | 710 | 2,000 |
| 2006/02/28 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/02/27 | 710 | 710 | 710 | 710 | 5,000 |
| 2006/02/24 | 710 | 710 | 700 | 700 | 9,000 |
| 2006/02/23 | 700 | 710 | 700 | 710 | 4,000 |
| 2006/02/22 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/02/21 | 710 | 710 | 710 | 710 | 3,000 |
| 2006/02/20 | 719 | 719 | 719 | 719 | 1,000 |
| 2006/02/16 | 710 | 720 | 700 | 720 | 6,000 |
| 2006/02/15 | 710 | 710 | 710 | 710 | 5,000 |
| 2006/02/10 | 720 | 720 | 710 | 710 | 7,000 |
| 2006/02/09 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/02/08 | 709 | 710 | 700 | 700 | 6,000 |
| 2006/02/07 | 699 | 700 | 699 | 700 | 3,000 |
| 2006/02/06 | 675 | 705 | 675 | 705 | 2,000 |
| 2006/02/03 | 670 | 670 | 670 | 670 | 4,000 |
| 2006/02/01 | 700 | 700 | 700 | 700 | 3,000 |
| 2006/01/30 | 670 | 690 | 670 | 690 | 9,000 |
| 2006/01/27 | 650 | 650 | 650 | 650 | 5,000 |
| 2006/01/26 | 650 | 650 | 645 | 645 | 3,000 |
| 2006/01/24 | 640 | 650 | 640 | 650 | 5,000 |
| 2006/01/23 | 640 | 640 | 640 | 640 | 3,000 |
| 2006/01/20 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/01/19 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/01/18 | 702 | 702 | 680 | 680 | 3,000 |
| 2006/01/16 | 710 | 710 | 702 | 702 | 3,000 |
| 2006/01/13 | 710 | 710 | 700 | 710 | 5,000 |
| 2006/01/10 | 725 | 725 | 725 | 725 | 2,000 |
| 2006/01/06 | 720 | 720 | 701 | 701 | 2,000 |
| 2006/01/05 | 730 | 730 | 715 | 715 | 2,000 |
| 2006/01/04 | 720 | 730 | 720 | 730 | 3,000 |