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 |
|---|---|---|---|---|---|
| 2008/12/22 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/12/19 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/12/18 | 301 | 305 | 300 | 305 | 8,000 |
| 2008/12/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/12/16 | 293 | 309 | 293 | 309 | 6,000 |
| 2008/12/15 | 328 | 328 | 328 | 328 | 17,000 |
| 2008/12/12 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/12/11 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/12/10 | 328 | 328 | 328 | 328 | 11,000 |
| 2008/12/09 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/12/08 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/12/05 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/12/04 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/12/03 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/12/01 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/11/28 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/11/27 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/11/26 | 330 | 330 | 330 | 330 | 4,000 |
| 2008/11/25 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/11/20 | 340 | 340 | 335 | 335 | 3,000 |
| 2008/11/19 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/11/18 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/11/17 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/11/14 | 348 | 348 | 340 | 340 | 5,000 |
| 2008/11/13 | 348 | 348 | 348 | 348 | 2,000 |
| 2008/11/11 | 349 | 349 | 349 | 349 | 4,000 |
| 2008/11/10 | 330 | 350 | 330 | 350 | 5,000 |
| 2008/11/05 | 336 | 355 | 336 | 355 | 8,000 |
| 2008/11/04 | 321 | 346 | 321 | 336 | 3,000 |
| 2008/10/31 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/10/30 | 276 | 320 | 276 | 320 | 8,000 |
| 2008/10/29 | 250 | 251 | 250 | 251 | 5,000 |
| 2008/10/24 | 260 | 260 | 250 | 250 | 4,000 |
| 2008/10/20 | 290 | 291 | 290 | 291 | 2,000 |
| 2008/10/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/10/16 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/10/15 | 320 | 320 | 320 | 320 | 5,000 |
| 2008/10/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/10/10 | 290 | 290 | 290 | 290 | 10,000 |
| 2008/10/09 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/10/02 | 334 | 334 | 334 | 334 | 2,000 |
| 2008/09/29 | 341 | 346 | 341 | 346 | 2,000 |
| 2008/09/22 | 354 | 354 | 354 | 354 | 4,000 |
| 2008/09/12 | 358 | 358 | 358 | 358 | 3,000 |
| 2008/09/11 | 360 | 360 | 359 | 359 | 5,000 |
| 2008/08/20 | 382 | 382 | 382 | 382 | 6,000 |
| 2008/08/15 | 388 | 388 | 383 | 383 | 4,000 |
| 2008/08/13 | 389 | 389 | 389 | 389 | 2,000 |
| 2008/08/07 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/07/29 | 394 | 394 | 388 | 393 | 8,000 |
| 2008/07/25 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/07/24 | 369 | 375 | 369 | 375 | 4,000 |
| 2008/07/23 | 349 | 355 | 348 | 355 | 8,000 |
| 2008/07/22 | 321 | 350 | 321 | 350 | 6,000 |
| 2008/07/18 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/07/16 | 392 | 392 | 390 | 390 | 4,000 |
| 2008/07/15 | 396 | 396 | 396 | 396 | 5,000 |
| 2008/07/04 | 396 | 396 | 396 | 396 | 16,000 |
| 2008/06/26 | 397 | 397 | 397 | 397 | 2,000 |
| 2008/06/25 | 398 | 398 | 398 | 398 | 2,000 |
| 2008/06/24 | 398 | 398 | 398 | 398 | 2,000 |
| 2008/06/20 | 398 | 398 | 398 | 398 | 1,000 |
| 2008/06/19 | 399 | 399 | 398 | 398 | 3,000 |
| 2008/06/17 | 399 | 399 | 398 | 398 | 4,000 |
| 2008/06/13 | 399 | 399 | 399 | 399 | 3,000 |
| 2008/06/11 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/06/02 | 404 | 404 | 404 | 404 | 2,000 |
| 2008/05/20 | 413 | 413 | 413 | 413 | 1,000 |
| 2008/05/16 | 413 | 413 | 413 | 413 | 8,000 |
| 2008/05/15 | 413 | 413 | 413 | 413 | 3,000 |
| 2008/05/02 | 401 | 401 | 401 | 401 | 2,000 |
| 2008/05/01 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/04/30 | 401 | 401 | 400 | 400 | 4,000 |
| 2008/04/28 | 400 | 401 | 400 | 400 | 6,000 |
| 2008/04/25 | 400 | 400 | 400 | 400 | 4,000 |
| 2008/04/24 | 418 | 418 | 400 | 400 | 7,000 |
| 2008/04/23 | 423 | 423 | 423 | 423 | 1,000 |
| 2008/04/22 | 423 | 423 | 423 | 423 | 1,000 |
| 2008/04/18 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/04/17 | 400 | 400 | 400 | 400 | 4,000 |
| 2008/04/16 | 400 | 400 | 400 | 400 | 7,000 |
| 2008/04/15 | 400 | 400 | 400 | 400 | 13,000 |
| 2008/04/14 | 400 | 400 | 400 | 400 | 8,000 |
| 2008/04/11 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/04/10 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/04/09 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/04/08 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/04/07 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/04/04 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/04/03 | 400 | 400 | 399 | 400 | 7,000 |
| 2008/04/02 | 401 | 401 | 400 | 400 | 6,000 |
| 2008/04/01 | 400 | 400 | 399 | 400 | 8,000 |
| 2008/03/31 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/03/25 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/03/24 | 420 | 420 | 400 | 400 | 3,000 |
| 2008/03/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/03/14 | 396 | 396 | 396 | 396 | 2,000 |
| 2008/03/13 | 389 | 390 | 385 | 385 | 5,000 |
| 2008/03/12 | 400 | 400 | 400 | 400 | 10,000 |
| 2008/03/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/03/06 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/03/05 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/02/27 | 402 | 402 | 402 | 402 | 1,000 |
| 2008/02/22 | 425 | 425 | 400 | 400 | 6,000 |
| 2008/02/21 | 413 | 425 | 413 | 425 | 4,000 |
| 2008/02/20 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/02/19 | 395 | 395 | 395 | 395 | 3,000 |
| 2008/02/18 | 425 | 425 | 425 | 425 | 2,000 |
| 2008/02/15 | 413 | 413 | 413 | 413 | 1,000 |
| 2008/02/13 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/02/07 | 397 | 397 | 395 | 395 | 7,000 |
| 2008/02/01 | 397 | 397 | 397 | 397 | 4,000 |
| 2008/01/25 | 393 | 393 | 393 | 393 | 2,000 |
| 2008/01/24 | 391 | 391 | 391 | 391 | 1,000 |
| 2008/01/23 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/01/22 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/01/21 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/01/16 | 390 | 390 | 380 | 380 | 8,000 |
| 2008/01/15 | 420 | 420 | 420 | 420 | 4,000 |
| 2008/01/11 | 414 | 414 | 408 | 408 | 7,000 |