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 |
|---|---|---|---|---|---|
| 2024/12/30 | 457 | 469 | 455 | 459 | 2,300 |
| 2024/12/27 | 455 | 457 | 452 | 457 | 1,600 |
| 2024/12/26 | 454 | 456 | 452 | 452 | 4,500 |
| 2024/12/25 | 457 | 457 | 454 | 454 | 1,800 |
| 2024/12/24 | 456 | 460 | 455 | 455 | 900 |
| 2024/12/23 | 460 | 460 | 457 | 459 | 1,000 |
| 2024/12/20 | 462 | 474 | 460 | 460 | 3,500 |
| 2024/12/19 | 468 | 470 | 453 | 460 | 3,900 |
| 2024/12/18 | 465 | 469 | 457 | 462 | 2,600 |
| 2024/12/17 | 478 | 478 | 466 | 466 | 1,700 |
| 2024/12/16 | 463 | 480 | 462 | 478 | 16,900 |
| 2024/12/13 | 456 | 463 | 456 | 462 | 4,400 |
| 2024/12/12 | 455 | 456 | 455 | 456 | 600 |
| 2024/12/11 | 462 | 462 | 445 | 457 | 9,100 |
| 2024/12/10 | 459 | 462 | 458 | 462 | 1,900 |
| 2024/12/09 | 455 | 463 | 455 | 463 | 2,600 |
| 2024/12/06 | 453 | 460 | 453 | 454 | 2,200 |
| 2024/12/05 | 448 | 455 | 448 | 453 | 1,500 |
| 2024/12/04 | 450 | 451 | 448 | 448 | 1,600 |
| 2024/12/03 | 446 | 451 | 446 | 450 | 1,600 |
| 2024/12/02 | 452 | 452 | 445 | 446 | 2,400 |
| 2024/11/29 | 444 | 447 | 444 | 445 | 1,300 |
| 2024/11/28 | 443 | 445 | 443 | 445 | 1,700 |
| 2024/11/27 | 450 | 452 | 445 | 445 | 1,700 |
| 2024/11/26 | 452 | 452 | 451 | 452 | 300 |
| 2024/11/25 | 451 | 452 | 449 | 452 | 1,200 |
| 2024/11/22 | 447 | 449 | 443 | 447 | 2,500 |
| 2024/11/21 | 454 | 454 | 446 | 447 | 1,800 |
| 2024/11/20 | 449 | 454 | 445 | 454 | 3,300 |
| 2024/11/19 | 445 | 450 | 445 | 445 | 500 |
| 2024/11/18 | 447 | 450 | 444 | 445 | 1,300 |
| 2024/11/15 | 445 | 455 | 445 | 447 | 3,000 |
| 2024/11/14 | 446 | 450 | 445 | 445 | 1,900 |
| 2024/11/13 | 443 | 446 | 443 | 446 | 1,000 |
| 2024/11/12 | 442 | 444 | 442 | 442 | 1,300 |
| 2024/11/11 | 445 | 447 | 443 | 445 | 2,100 |
| 2024/11/08 | 448 | 448 | 448 | 448 | 900 |
| 2024/11/07 | 445 | 452 | 443 | 448 | 4,000 |
| 2024/11/06 | 450 | 450 | 430 | 443 | 12,900 |
| 2024/11/05 | 450 | 451 | 449 | 450 | 900 |
| 2024/11/01 | 450 | 450 | 445 | 450 | 700 |
| 2024/10/31 | 452 | 452 | 446 | 450 | 1,400 |
| 2024/10/30 | 444 | 451 | 444 | 445 | 1,100 |
| 2024/10/29 | 450 | 452 | 440 | 440 | 3,400 |
| 2024/10/28 | 450 | 451 | 450 | 451 | 900 |
| 2024/10/25 | 450 | 453 | 449 | 449 | 2,000 |
| 2024/10/24 | 452 | 452 | 450 | 450 | 1,000 |
| 2024/10/23 | 453 | 457 | 452 | 457 | 1,000 |
| 2024/10/22 | 455 | 457 | 453 | 453 | 400 |
| 2024/10/21 | 455 | 458 | 453 | 453 | 1,800 |
| 2024/10/18 | 453 | 455 | 451 | 455 | 4,300 |
| 2024/10/17 | 456 | 459 | 456 | 457 | 800 |
| 2024/10/16 | 461 | 462 | 458 | 459 | 600 |
| 2024/10/15 | 458 | 470 | 457 | 457 | 3,100 |
| 2024/10/11 | 455 | 458 | 454 | 458 | 1,100 |
| 2024/10/10 | 455 | 460 | 454 | 454 | 1,200 |
| 2024/10/09 | 455 | 456 | 454 | 454 | 600 |
| 2024/10/08 | 469 | 469 | 453 | 453 | 3,000 |
| 2024/10/07 | 464 | 469 | 464 | 469 | 3,100 |
| 2024/10/04 | 459 | 463 | 459 | 462 | 900 |
| 2024/10/03 | 454 | 466 | 454 | 459 | 3,900 |
| 2024/10/02 | 457 | 457 | 452 | 452 | 4,000 |
| 2024/10/01 | 459 | 461 | 456 | 460 | 2,300 |
| 2024/09/30 | 459 | 467 | 455 | 459 | 4,300 |
| 2024/09/27 | 468 | 474 | 467 | 469 | 14,000 |
| 2024/09/26 | 489 | 496 | 489 | 490 | 6,800 |
| 2024/09/25 | 486 | 489 | 484 | 489 | 5,700 |
| 2024/09/24 | 485 | 489 | 484 | 488 | 6,100 |
| 2024/09/20 | 482 | 484 | 482 | 484 | 3,300 |
| 2024/09/19 | 481 | 482 | 479 | 482 | 1,800 |
| 2024/09/18 | 481 | 481 | 479 | 481 | 600 |
| 2024/09/17 | 479 | 482 | 478 | 481 | 2,900 |
| 2024/09/13 | 484 | 484 | 481 | 481 | 3,100 |
| 2024/09/12 | 484 | 485 | 482 | 484 | 1,600 |
| 2024/09/11 | 481 | 484 | 480 | 483 | 2,800 |
| 2024/09/10 | 483 | 490 | 482 | 490 | 3,500 |
| 2024/09/09 | 489 | 490 | 480 | 482 | 4,100 |
| 2024/09/06 | 493 | 493 | 490 | 493 | 1,100 |
| 2024/09/05 | 498 | 498 | 493 | 493 | 1,000 |
| 2024/09/04 | 493 | 497 | 490 | 497 | 2,800 |
| 2024/09/03 | 489 | 493 | 488 | 493 | 2,800 |
| 2024/09/02 | 489 | 489 | 487 | 488 | 2,400 |
| 2024/08/30 | 492 | 493 | 483 | 486 | 5,200 |
| 2024/08/29 | 496 | 496 | 485 | 492 | 3,600 |
| 2024/08/28 | 498 | 498 | 487 | 496 | 3,600 |
| 2024/08/27 | 496 | 499 | 492 | 498 | 3,500 |
| 2024/08/26 | 495 | 498 | 495 | 496 | 1,400 |
| 2024/08/23 | 496 | 499 | 495 | 495 | 600 |
| 2024/08/22 | 494 | 499 | 492 | 499 | 2,700 |
| 2024/08/21 | 480 | 493 | 480 | 493 | 3,100 |
| 2024/08/20 | 483 | 483 | 479 | 480 | 3,200 |
| 2024/08/19 | 474 | 485 | 474 | 483 | 5,300 |
| 2024/08/16 | 465 | 472 | 461 | 472 | 4,200 |
| 2024/08/15 | 462 | 463 | 460 | 461 | 6,000 |
| 2024/08/14 | 448 | 459 | 448 | 457 | 4,300 |
| 2024/08/13 | 455 | 459 | 448 | 448 | 3,900 |
| 2024/08/09 | 462 | 462 | 435 | 447 | 11,800 |
| 2024/08/08 | 461 | 461 | 450 | 459 | 4,000 |
| 2024/08/07 | 444 | 453 | 443 | 453 | 11,600 |
| 2024/08/06 | 433 | 448 | 433 | 444 | 11,500 |
| 2024/08/05 | 470 | 470 | 404 | 405 | 17,500 |
| 2024/08/02 | 480 | 486 | 470 | 478 | 8,400 |
| 2024/08/01 | 502 | 502 | 486 | 486 | 8,400 |
| 2024/07/31 | 507 | 510 | 500 | 500 | 3,800 |
| 2024/07/30 | 506 | 507 | 504 | 507 | 800 |
| 2024/07/29 | 508 | 508 | 505 | 506 | 3,000 |
| 2024/07/26 | 507 | 510 | 507 | 508 | 3,000 |
| 2024/07/25 | 516 | 516 | 511 | 511 | 5,500 |
| 2024/07/24 | 517 | 517 | 513 | 516 | 2,300 |
| 2024/07/23 | 515 | 517 | 515 | 517 | 1,800 |
| 2024/07/22 | 516 | 517 | 514 | 515 | 3,300 |
| 2024/07/19 | 513 | 517 | 513 | 516 | 1,300 |
| 2024/07/18 | 512 | 515 | 512 | 515 | 1,300 |
| 2024/07/17 | 516 | 516 | 513 | 516 | 7,100 |
| 2024/07/16 | 517 | 517 | 516 | 516 | 2,000 |
| 2024/07/12 | 517 | 518 | 515 | 516 | 4,500 |
| 2024/07/11 | 516 | 517 | 513 | 517 | 7,400 |
| 2024/07/10 | 514 | 517 | 514 | 517 | 2,900 |
| 2024/07/09 | 516 | 517 | 513 | 516 | 4,100 |
| 2024/07/08 | 513 | 516 | 512 | 516 | 3,800 |
| 2024/07/05 | 515 | 516 | 511 | 515 | 3,700 |
| 2024/07/04 | 514 | 516 | 511 | 516 | 4,600 |
| 2024/07/03 | 515 | 515 | 513 | 514 | 2,500 |
| 2024/07/02 | 513 | 515 | 511 | 513 | 2,400 |
| 2024/07/01 | 509 | 519 | 508 | 513 | 19,600 |
| 2024/06/28 | 506 | 508 | 506 | 508 | 2,600 |
| 2024/06/27 | 508 | 508 | 506 | 507 | 2,300 |
| 2024/06/26 | 504 | 508 | 503 | 507 | 4,000 |
| 2024/06/25 | 502 | 504 | 502 | 504 | 3,600 |
| 2024/06/24 | 499 | 501 | 498 | 501 | 2,900 |
| 2024/06/21 | 503 | 506 | 500 | 500 | 6,400 |
| 2024/06/20 | 500 | 503 | 499 | 503 | 5,000 |
| 2024/06/19 | 499 | 500 | 497 | 499 | 2,000 |
| 2024/06/18 | 496 | 500 | 496 | 499 | 2,900 |
| 2024/06/17 | 501 | 501 | 495 | 499 | 3,400 |
| 2024/06/14 | 491 | 501 | 491 | 500 | 5,600 |
| 2024/06/13 | 492 | 492 | 485 | 490 | 5,300 |
| 2024/06/12 | 492 | 494 | 487 | 490 | 2,400 |
| 2024/06/11 | 491 | 493 | 491 | 492 | 700 |
| 2024/06/10 | 491 | 491 | 490 | 490 | 1,900 |
| 2024/06/07 | 491 | 491 | 490 | 490 | 500 |
| 2024/06/06 | 490 | 492 | 490 | 491 | 900 |
| 2024/06/05 | 495 | 495 | 490 | 490 | 2,700 |
| 2024/06/04 | 495 | 495 | 493 | 494 | 600 |
| 2024/06/03 | 496 | 498 | 494 | 494 | 900 |
| 2024/05/31 | 490 | 497 | 489 | 496 | 2,200 |
| 2024/05/30 | 490 | 493 | 487 | 493 | 3,000 |
| 2024/05/29 | 495 | 500 | 493 | 493 | 5,400 |
| 2024/05/28 | 500 | 500 | 494 | 495 | 2,000 |
| 2024/05/27 | 499 | 500 | 493 | 493 | 2,400 |
| 2024/05/24 | 498 | 500 | 498 | 498 | 1,600 |
| 2024/05/23 | 500 | 500 | 497 | 497 | 400 |
| 2024/05/22 | 499 | 499 | 499 | 499 | 300 |
| 2024/05/21 | 499 | 500 | 495 | 499 | 2,600 |
| 2024/05/20 | 494 | 502 | 491 | 492 | 5,600 |
| 2024/05/17 | 497 | 497 | 494 | 494 | 4,500 |
| 2024/05/16 | 504 | 504 | 494 | 497 | 2,600 |
| 2024/05/15 | 505 | 505 | 500 | 500 | 4,300 |
| 2024/05/14 | 490 | 505 | 490 | 500 | 4,900 |
| 2024/05/13 | 500 | 503 | 496 | 503 | 6,800 |
| 2024/05/10 | 486 | 519 | 477 | 496 | 14,900 |
| 2024/05/09 | 486 | 486 | 480 | 486 | 2,700 |
| 2024/05/08 | 489 | 489 | 486 | 488 | 400 |
| 2024/05/07 | 490 | 490 | 486 | 489 | 2,100 |
| 2024/05/02 | 482 | 485 | 482 | 485 | 1,100 |
| 2024/05/01 | 479 | 483 | 479 | 481 | 700 |
| 2024/04/30 | 479 | 484 | 478 | 484 | 4,900 |
| 2024/04/26 | 476 | 484 | 476 | 479 | 1,400 |
| 2024/04/25 | 489 | 489 | 475 | 476 | 3,600 |
| 2024/04/24 | 490 | 490 | 486 | 489 | 1,200 |
| 2024/04/23 | 487 | 490 | 485 | 490 | 1,000 |
| 2024/04/22 | 480 | 485 | 480 | 485 | 4,300 |
| 2024/04/19 | 491 | 493 | 476 | 485 | 5,100 |
| 2024/04/18 | 491 | 497 | 490 | 494 | 1,100 |
| 2024/04/17 | 489 | 498 | 487 | 491 | 1,800 |
| 2024/04/16 | 500 | 500 | 489 | 489 | 2,600 |
| 2024/04/15 | 498 | 499 | 495 | 495 | 6,400 |
| 2024/04/12 | 499 | 499 | 496 | 498 | 1,100 |
| 2024/04/11 | 497 | 499 | 492 | 496 | 3,300 |
| 2024/04/10 | 500 | 501 | 498 | 498 | 2,300 |
| 2024/04/09 | 500 | 501 | 498 | 500 | 3,800 |
| 2024/04/08 | 495 | 500 | 495 | 500 | 3,800 |
| 2024/04/05 | 494 | 495 | 492 | 495 | 900 |
| 2024/04/04 | 491 | 495 | 491 | 495 | 3,700 |
| 2024/04/03 | 494 | 494 | 483 | 493 | 3,400 |
| 2024/04/02 | 495 | 496 | 485 | 496 | 4,700 |
| 2024/04/01 | 496 | 498 | 490 | 494 | 4,200 |
| 2024/03/29 | 500 | 503 | 486 | 495 | 5,700 |
| 2024/03/28 | 495 | 503 | 495 | 500 | 3,500 |
| 2024/03/27 | 500 | 512 | 500 | 510 | 14,100 |
| 2024/03/26 | 505 | 505 | 490 | 505 | 7,700 |
| 2024/03/25 | 498 | 506 | 498 | 506 | 7,000 |
| 2024/03/22 | 495 | 500 | 491 | 499 | 6,100 |
| 2024/03/21 | 490 | 500 | 490 | 498 | 11,300 |
| 2024/03/19 | 483 | 490 | 482 | 490 | 6,000 |
| 2024/03/18 | 478 | 483 | 478 | 483 | 8,100 |
| 2024/03/15 | 475 | 478 | 475 | 477 | 5,700 |
| 2024/03/14 | 474 | 475 | 470 | 475 | 6,000 |
| 2024/03/13 | 468 | 474 | 467 | 474 | 3,300 |
| 2024/03/12 | 466 | 472 | 463 | 470 | 6,100 |
| 2024/03/11 | 469 | 474 | 468 | 469 | 1,500 |
| 2024/03/08 | 474 | 476 | 472 | 474 | 3,400 |
| 2024/03/07 | 473 | 475 | 469 | 474 | 7,800 |
| 2024/03/06 | 472 | 475 | 471 | 474 | 2,700 |
| 2024/03/05 | 471 | 474 | 471 | 474 | 1,300 |
| 2024/03/04 | 474 | 474 | 471 | 472 | 1,900 |
| 2024/03/01 | 471 | 472 | 470 | 472 | 2,300 |
| 2024/02/29 | 473 | 474 | 468 | 468 | 1,400 |
| 2024/02/28 | 471 | 474 | 470 | 473 | 2,400 |
| 2024/02/27 | 471 | 474 | 471 | 471 | 1,700 |
| 2024/02/26 | 472 | 472 | 468 | 471 | 4,300 |
| 2024/02/22 | 467 | 472 | 466 | 471 | 4,200 |
| 2024/02/21 | 466 | 467 | 465 | 467 | 2,600 |
| 2024/02/20 | 467 | 468 | 464 | 468 | 5,200 |
| 2024/02/19 | 464 | 467 | 460 | 467 | 11,000 |
| 2024/02/16 | 462 | 468 | 461 | 467 | 12,500 |
| 2024/02/15 | 479 | 479 | 466 | 470 | 8,000 |
| 2024/02/14 | 480 | 480 | 474 | 479 | 1,700 |
| 2024/02/13 | 481 | 489 | 476 | 480 | 6,600 |
| 2024/02/09 | 473 | 483 | 472 | 481 | 9,900 |
| 2024/02/08 | 484 | 485 | 473 | 479 | 15,900 |
| 2024/02/07 | 475 | 484 | 474 | 479 | 12,000 |
| 2024/02/06 | 475 | 475 | 473 | 475 | 1,900 |
| 2024/02/05 | 476 | 476 | 475 | 475 | 3,000 |
| 2024/02/02 | 476 | 476 | 470 | 474 | 2,300 |
| 2024/02/01 | 470 | 476 | 470 | 476 | 10,300 |
| 2024/01/31 | 470 | 472 | 469 | 469 | 1,400 |
| 2024/01/30 | 472 | 473 | 470 | 470 | 5,100 |
| 2024/01/29 | 472 | 474 | 470 | 474 | 6,300 |
| 2024/01/26 | 472 | 472 | 468 | 472 | 7,200 |
| 2024/01/25 | 470 | 471 | 468 | 471 | 2,800 |
| 2024/01/24 | 470 | 471 | 467 | 469 | 1,600 |
| 2024/01/23 | 469 | 472 | 469 | 469 | 9,000 |
| 2024/01/22 | 465 | 469 | 465 | 469 | 8,300 |
| 2024/01/19 | 461 | 465 | 460 | 465 | 7,800 |
| 2024/01/18 | 460 | 461 | 459 | 459 | 2,500 |
| 2024/01/17 | 458 | 460 | 458 | 458 | 4,000 |
| 2024/01/16 | 453 | 457 | 453 | 457 | 10,100 |
| 2024/01/15 | 456 | 461 | 456 | 460 | 6,700 |
| 2024/01/12 | 456 | 460 | 454 | 456 | 3,600 |
| 2024/01/11 | 453 | 459 | 453 | 456 | 5,700 |
| 2024/01/10 | 447 | 453 | 447 | 453 | 6,800 |
| 2024/01/09 | 458 | 458 | 453 | 453 | 3,200 |
| 2024/01/05 | 456 | 458 | 456 | 456 | 1,800 |
| 2024/01/04 | 453 | 456 | 452 | 455 | 3,600 |