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 |
|---|---|---|---|---|---|
| 2009/12/29 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/12/28 | 370 | 400 | 370 | 400 | 3,000 |
| 2009/12/22 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/12/21 | 365 | 375 | 365 | 375 | 5,000 |
| 2009/12/17 | 355 | 355 | 350 | 350 | 2,000 |
| 2009/12/16 | 380 | 395 | 380 | 380 | 5,000 |
| 2009/12/15 | 355 | 380 | 355 | 380 | 8,000 |
| 2009/12/10 | 345 | 365 | 345 | 365 | 8,000 |
| 2009/12/08 | 335 | 345 | 335 | 345 | 2,000 |
| 2009/12/07 | 345 | 355 | 345 | 355 | 3,000 |
| 2009/12/03 | 333 | 355 | 333 | 355 | 5,000 |
| 2009/12/02 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/11/30 | 318 | 318 | 313 | 313 | 2,000 |
| 2009/11/20 | 335 | 335 | 335 | 335 | 2,000 |
| 2009/11/16 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/11/13 | 289 | 334 | 289 | 319 | 5,000 |
| 2009/10/30 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/10/27 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/10/21 | 285 | 295 | 285 | 295 | 2,000 |
| 2009/10/20 | 317 | 317 | 300 | 300 | 4,000 |
| 2009/10/15 | 317 | 317 | 317 | 317 | 4,000 |
| 2009/10/14 | 317 | 317 | 317 | 317 | 1,000 |
| 2009/10/06 | 312 | 312 | 312 | 312 | 5,000 |
| 2009/09/30 | 335 | 335 | 335 | 335 | 3,000 |
| 2009/09/24 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/09/18 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/09/17 | 335 | 335 | 335 | 335 | 5,000 |
| 2009/09/16 | 335 | 335 | 335 | 335 | 17,000 |
| 2009/09/15 | 335 | 335 | 335 | 335 | 8,000 |
| 2009/09/11 | 335 | 335 | 335 | 335 | 3,000 |
| 2009/09/09 | 335 | 335 | 335 | 335 | 3,000 |
| 2009/09/08 | 335 | 335 | 335 | 335 | 3,000 |
| 2009/09/07 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/09/02 | 349 | 349 | 335 | 335 | 2,000 |
| 2009/08/31 | 349 | 349 | 349 | 349 | 1,000 |
| 2009/08/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/08/26 | 336 | 350 | 336 | 350 | 4,000 |
| 2009/08/24 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/08/20 | 330 | 330 | 330 | 330 | 4,000 |
| 2009/08/19 | 330 | 330 | 330 | 330 | 5,000 |
| 2009/08/18 | 312 | 312 | 312 | 312 | 2,000 |
| 2009/08/14 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/08/12 | 300 | 300 | 295 | 295 | 3,000 |
| 2009/08/10 | 296 | 296 | 296 | 296 | 1,000 |
| 2009/08/05 | 296 | 296 | 296 | 296 | 1,000 |
| 2009/08/04 | 296 | 296 | 296 | 296 | 1,000 |
| 2009/08/03 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/07/31 | 270 | 299 | 270 | 299 | 2,000 |
| 2009/07/30 | 270 | 270 | 269 | 270 | 11,000 |
| 2009/07/29 | 269 | 269 | 269 | 269 | 4,000 |
| 2009/07/28 | 275 | 275 | 260 | 269 | 22,000 |
| 2009/07/27 | 275 | 275 | 274 | 274 | 9,000 |
| 2009/07/24 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/07/23 | 274 | 274 | 274 | 274 | 2,000 |
| 2009/07/22 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/07/21 | 274 | 274 | 274 | 274 | 3,000 |
| 2009/07/16 | 270 | 270 | 270 | 270 | 4,000 |
| 2009/07/15 | 270 | 270 | 270 | 270 | 6,000 |
| 2009/07/14 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/07/10 | 271 | 271 | 270 | 270 | 2,000 |
| 2009/07/08 | 274 | 274 | 269 | 270 | 4,000 |
| 2009/07/03 | 276 | 276 | 274 | 274 | 27,000 |
| 2009/07/02 | 275 | 276 | 274 | 276 | 10,000 |
| 2009/07/01 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/06/23 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/06/22 | 285 | 285 | 285 | 285 | 3,000 |
| 2009/06/18 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/06/16 | 286 | 286 | 286 | 286 | 1,000 |
| 2009/06/15 | 286 | 287 | 286 | 286 | 8,000 |
| 2009/06/12 | 285 | 286 | 285 | 286 | 13,000 |
| 2009/06/11 | 286 | 286 | 286 | 286 | 1,000 |
| 2009/06/10 | 286 | 286 | 286 | 286 | 2,000 |
| 2009/06/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/06/08 | 273 | 285 | 273 | 285 | 6,000 |
| 2009/06/04 | 271 | 272 | 271 | 272 | 3,000 |
| 2009/06/03 | 271 | 271 | 260 | 271 | 10,000 |
| 2009/06/02 | 281 | 281 | 271 | 271 | 7,000 |
| 2009/06/01 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/05/29 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/05/28 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/05/27 | 276 | 280 | 276 | 279 | 7,000 |
| 2009/05/26 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/05/25 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/05/22 | 275 | 275 | 275 | 275 | 4,000 |
| 2009/05/20 | 274 | 274 | 274 | 274 | 2,000 |
| 2009/05/19 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/05/18 | 274 | 274 | 273 | 274 | 4,000 |
| 2009/05/15 | 277 | 277 | 272 | 273 | 6,000 |
| 2009/05/12 | 277 | 277 | 277 | 277 | 1,000 |
| 2009/05/11 | 275 | 276 | 275 | 276 | 2,000 |
| 2009/05/08 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/04/20 | 281 | 281 | 281 | 281 | 2,000 |
| 2009/04/15 | 281 | 281 | 281 | 281 | 4,000 |
| 2009/04/03 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/04/02 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/03/31 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/03/30 | 276 | 281 | 276 | 281 | 2,000 |
| 2009/03/26 | 264 | 275 | 264 | 275 | 4,000 |
| 2009/03/23 | 287 | 287 | 287 | 287 | 6,000 |
| 2009/03/13 | 287 | 287 | 287 | 287 | 4,000 |
| 2009/03/12 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/03/11 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/03/10 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/03/09 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/03/04 | 288 | 288 | 288 | 288 | 2,000 |
| 2009/03/03 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/03/02 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/02/24 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/02/20 | 287 | 287 | 287 | 287 | 2,000 |
| 2009/02/19 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/02/18 | 287 | 287 | 287 | 287 | 2,000 |
| 2009/02/17 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/02/16 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/02/13 | 288 | 288 | 288 | 288 | 5,000 |
| 2009/02/12 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/02/09 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/02/06 | 268 | 288 | 268 | 288 | 2,000 |
| 2009/02/05 | 298 | 298 | 298 | 298 | 2,000 |
| 2009/02/04 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/02/03 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/01/30 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/01/23 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/01/22 | 299 | 299 | 299 | 299 | 4,000 |
| 2009/01/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/01/20 | 300 | 300 | 300 | 300 | 6,000 |
| 2009/01/15 | 299 | 299 | 299 | 299 | 7,000 |
| 2009/01/14 | 299 | 299 | 299 | 299 | 6,000 |
| 2009/01/13 | 299 | 299 | 299 | 299 | 1,000 |