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 |
|---|---|---|---|---|---|
| 2010/12/30 | 336 | 339 | 336 | 336 | 3,900 |
| 2010/12/29 | 322 | 340 | 315 | 340 | 3,700 |
| 2010/12/28 | 315 | 315 | 314 | 315 | 5,400 |
| 2010/12/27 | 316 | 320 | 316 | 317 | 4,300 |
| 2010/12/24 | 328 | 328 | 316 | 324 | 5,700 |
| 2010/12/22 | 328 | 328 | 327 | 327 | 1,600 |
| 2010/12/21 | 327 | 327 | 327 | 327 | 300 |
| 2010/12/20 | 335 | 335 | 323 | 325 | 21,100 |
| 2010/12/17 | 325 | 334 | 325 | 334 | 6,600 |
| 2010/12/16 | 322 | 327 | 322 | 325 | 1,500 |
| 2010/12/15 | 325 | 326 | 320 | 325 | 6,600 |
| 2010/12/14 | 326 | 326 | 326 | 326 | 100 |
| 2010/12/13 | 327 | 327 | 311 | 326 | 3,500 |
| 2010/12/10 | 323 | 324 | 308 | 324 | 1,800 |
| 2010/12/09 | 320 | 320 | 310 | 319 | 4,200 |
| 2010/12/08 | 330 | 330 | 317 | 328 | 2,700 |
| 2010/12/07 | 330 | 330 | 330 | 330 | 200 |
| 2010/12/06 | 339 | 339 | 331 | 331 | 2,100 |
| 2010/12/03 | 0 | 0 | 0 | 339 | 0 |
| 2010/12/02 | 347 | 359 | 338 | 339 | 1,900 |
| 2010/12/01 | 357 | 357 | 357 | 357 | 100 |
| 2010/11/30 | 357 | 357 | 357 | 357 | 100 |
| 2010/11/29 | 0 | 0 | 0 | 341 | 0 |
| 2010/11/26 | 350 | 350 | 334 | 341 | 1,500 |
| 2010/11/25 | 338 | 345 | 338 | 343 | 2,500 |
| 2010/11/24 | 0 | 0 | 0 | 354 | 0 |
| 2010/11/22 | 354 | 367 | 354 | 354 | 1,900 |
| 2010/11/19 | 0 | 0 | 0 | 354 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 354 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 354 | 0 |
| 2010/11/16 | 354 | 354 | 354 | 354 | 400 |
| 2010/11/15 | 370 | 380 | 330 | 330 | 4,300 |
| 2010/11/12 | 0 | 0 | 0 | 380 | 0 |
| 2010/11/11 | 340 | 380 | 340 | 380 | 1,500 |
| 2010/11/10 | 0 | 0 | 0 | 340 | 0 |
| 2010/11/09 | 340 | 340 | 340 | 340 | 100 |
| 2010/11/08 | 0 | 0 | 0 | 352 | 0 |
| 2010/11/05 | 352 | 352 | 352 | 352 | 200 |
| 2010/11/04 | 344 | 352 | 344 | 352 | 3,100 |
| 2010/11/02 | 320 | 336 | 320 | 336 | 1,200 |
| 2010/11/01 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/22 | 350 | 350 | 350 | 350 | 300 |
| 2010/10/21 | 340 | 340 | 340 | 340 | 100 |
| 2010/10/20 | 329 | 340 | 329 | 340 | 1,600 |
| 2010/10/19 | 0 | 0 | 0 | 329 | 0 |
| 2010/10/18 | 329 | 329 | 329 | 329 | 100 |
| 2010/10/15 | 315 | 329 | 315 | 329 | 3,300 |
| 2010/10/14 | 0 | 0 | 0 | 315 | 0 |
| 2010/10/13 | 315 | 315 | 315 | 315 | 500 |
| 2010/10/12 | 0 | 0 | 0 | 319 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 319 | 0 |
| 2010/10/07 | 312 | 319 | 312 | 319 | 1,100 |
| 2010/10/06 | 0 | 0 | 0 | 320 | 0 |
| 2010/10/05 | 296 | 320 | 296 | 320 | 1,200 |
| 2010/10/04 | 0 | 0 | 0 | 320 | 0 |
| 2010/10/01 | 320 | 320 | 320 | 320 | 300 |
| 2010/09/30 | 320 | 320 | 320 | 320 | 200 |
| 2010/09/29 | 320 | 320 | 320 | 320 | 100 |
| 2010/09/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/09/27 | 325 | 325 | 325 | 325 | 600 |
| 2010/09/24 | 330 | 330 | 330 | 330 | 500 |
| 2010/09/22 | 0 | 0 | 0 | 339 | 0 |
| 2010/09/21 | 339 | 339 | 339 | 339 | 1,800 |
| 2010/09/17 | 0 | 0 | 0 | 339 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 339 | 0 |
| 2010/09/15 | 339 | 339 | 339 | 339 | 3,100 |
| 2010/09/14 | 0 | 0 | 0 | 340 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 340 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 340 | 0 |
| 2010/09/09 | 340 | 340 | 340 | 340 | 300 |
| 2010/09/08 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/23 | 326 | 350 | 326 | 350 | 1,200 |
| 2010/08/20 | 350 | 350 | 350 | 350 | 1,700 |
| 2010/08/19 | 0 | 0 | 0 | 352 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 352 | 0 |
| 2010/08/17 | 344 | 352 | 344 | 352 | 400 |
| 2010/08/16 | 0 | 0 | 0 | 336 | 0 |
| 2010/08/13 | 360 | 360 | 312 | 336 | 5,600 |
| 2010/08/12 | 0 | 0 | 0 | 370 | 0 |
| 2010/08/11 | 370 | 370 | 370 | 370 | 100 |
| 2010/08/10 | 355 | 355 | 355 | 355 | 300 |
| 2010/08/09 | 360 | 360 | 360 | 360 | 400 |
| 2010/08/06 | 365 | 365 | 365 | 365 | 300 |
| 2010/08/05 | 0 | 0 | 0 | 365 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 365 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 365 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 365 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 365 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 365 | 0 |
| 2010/07/28 | 365 | 365 | 365 | 365 | 2,200 |
| 2010/07/27 | 0 | 0 | 0 | 374 | 0 |
| 2010/07/26 | 374 | 374 | 374 | 374 | 300 |
| 2010/07/23 | 0 | 0 | 0 | 374 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 374 | 0 |
| 2010/07/21 | 374 | 374 | 374 | 374 | 300 |
| 2010/07/20 | 368 | 374 | 368 | 374 | 2,200 |
| 2010/07/16 | 368 | 368 | 368 | 368 | 200 |
| 2010/07/15 | 390 | 390 | 374 | 374 | 3,300 |
| 2010/07/14 | 0 | 0 | 0 | 390 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 390 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 390 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 390 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 390 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 390 | 0 |
| 2010/07/06 | 390 | 390 | 390 | 390 | 200 |
| 2010/07/05 | 391 | 399 | 391 | 399 | 9,200 |
| 2010/07/02 | 384 | 391 | 384 | 391 | 7,400 |
| 2010/07/01 | 368 | 384 | 368 | 380 | 1,900 |
| 2010/06/30 | 0 | 0 | 0 | 384 | 0 |
| 2010/06/29 | 384 | 384 | 384 | 384 | 3,000 |
| 2010/06/28 | 0 | 0 | 0 | 392 | 0 |
| 2010/06/25 | 392 | 392 | 392 | 392 | 2,000 |
| 2010/06/24 | 0 | 0 | 0 | 389 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 389 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 389 | 0 |
| 2010/06/21 | 389 | 389 | 389 | 389 | 2,000 |
| 2010/06/18 | 0 | 0 | 0 | 389 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 389 | 0 |
| 2010/06/16 | 382 | 389 | 382 | 389 | 2,000 |
| 2010/06/15 | 382 | 382 | 374 | 374 | 5,000 |
| 2010/06/14 | 0 | 0 | 0 | 385 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 385 | 0 |
| 2010/06/10 | 378 | 385 | 378 | 385 | 2,000 |
| 2010/06/09 | 0 | 0 | 0 | 394 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 394 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 394 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 394 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 394 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 394 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 394 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 394 | 0 |
| 2010/05/28 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/05/27 | 0 | 0 | 0 | 379 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 379 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 379 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 379 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 379 | 0 |
| 2010/05/20 | 379 | 379 | 379 | 379 | 2,000 |
| 2010/05/19 | 0 | 0 | 0 | 379 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 379 | 0 |
| 2010/05/17 | 377 | 379 | 377 | 379 | 5,000 |
| 2010/05/14 | 377 | 398 | 377 | 398 | 7,000 |
| 2010/05/13 | 377 | 377 | 377 | 377 | 2,000 |
| 2010/05/12 | 385 | 385 | 377 | 377 | 2,000 |
| 2010/05/11 | 0 | 0 | 0 | 400 | 0 |
| 2010/05/10 | 0 | 0 | 0 | 400 | 0 |
| 2010/05/07 | 0 | 0 | 0 | 400 | 0 |
| 2010/05/06 | 0 | 0 | 0 | 400 | 0 |
| 2010/04/30 | 0 | 0 | 0 | 400 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 400 | 0 |
| 2010/04/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/04/26 | 0 | 0 | 0 | 375 | 0 |
| 2010/04/23 | 0 | 0 | 0 | 375 | 0 |
| 2010/04/22 | 375 | 375 | 375 | 375 | 1,000 |
| 2010/04/21 | 0 | 0 | 0 | 383 | 0 |
| 2010/04/20 | 383 | 383 | 383 | 383 | 1,000 |
| 2010/04/19 | 0 | 0 | 0 | 384 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 384 | 0 |
| 2010/04/15 | 384 | 384 | 384 | 384 | 3,000 |
| 2010/04/14 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/04/13 | 392 | 392 | 392 | 392 | 1,000 |
| 2010/04/12 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/04/09 | 384 | 384 | 384 | 384 | 1,000 |
| 2010/04/08 | 371 | 379 | 371 | 379 | 2,000 |
| 2010/04/07 | 0 | 0 | 0 | 389 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 389 | 0 |
| 2010/04/05 | 0 | 0 | 0 | 389 | 0 |
| 2010/04/02 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/04/01 | 0 | 0 | 0 | 389 | 0 |
| 2010/03/23 | 389 | 389 | 389 | 389 | 2,000 |
| 2010/03/19 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/03/18 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/03/16 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/03/15 | 391 | 391 | 390 | 390 | 7,000 |
| 2010/03/12 | 391 | 391 | 391 | 391 | 1,000 |
| 2010/03/11 | 392 | 392 | 392 | 392 | 1,000 |
| 2010/03/10 | 392 | 392 | 392 | 392 | 1,000 |
| 2010/03/09 | 393 | 393 | 393 | 393 | 1,000 |
| 2010/03/08 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/03/05 | 398 | 398 | 398 | 398 | 1,000 |
| 2010/03/04 | 399 | 399 | 399 | 399 | 2,000 |
| 2010/03/03 | 399 | 399 | 399 | 399 | 1,000 |
| 2010/03/02 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/03/01 | 390 | 400 | 390 | 400 | 2,000 |
| 2010/02/26 | 392 | 392 | 392 | 392 | 1,000 |
| 2010/02/25 | 384 | 392 | 384 | 392 | 2,000 |
| 2010/02/24 | 384 | 384 | 384 | 384 | 1,000 |
| 2010/02/23 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/02/22 | 379 | 385 | 379 | 385 | 4,000 |
| 2010/02/15 | 379 | 379 | 379 | 379 | 3,000 |
| 2010/02/12 | 368 | 368 | 368 | 368 | 1,000 |
| 2010/02/01 | 360 | 360 | 360 | 360 | 1,000 |
| 2010/01/28 | 368 | 368 | 368 | 368 | 1,000 |
| 2010/01/25 | 352 | 368 | 352 | 368 | 6,000 |
| 2010/01/20 | 400 | 400 | 400 | 400 | 2,000 |
| 2010/01/15 | 400 | 400 | 400 | 400 | 3,000 |
| 2010/01/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/01/05 | 368 | 368 | 368 | 368 | 2,000 |