5607 中央可鍛工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 617 | 630 | 609 | 619 | 12,100 | 619 |
| 2025-12-11 | 617 | 620 | 605 | 617 | 9,900 | 617 |
| 2025-12-10 | 607 | 629 | 607 | 611 | 30,100 | 611 |
| 2025-12-09 | 610 | 612 | 606 | 607 | 5,200 | 607 |
| 2025-12-08 | 606 | 610 | 603 | 610 | 8,700 | 610 |
| 2025-12-05 | 599 | 610 | 599 | 606 | 6,900 | 606 |
| 2025-12-04 | 600 | 610 | 595 | 599 | 17,600 | 599 |
| 2025-12-03 | 595 | 605 | 595 | 599 | 7,100 | 599 |
| 2025-12-02 | 597 | 598 | 591 | 595 | 6,300 | 595 |
| 2025-12-01 | 597 | 602 | 594 | 600 | 5,700 | 600 |
| 2025-11-28 | 597 | 602 | 592 | 596 | 10,900 | 596 |
| 2025-11-27 | 587 | 602 | 587 | 595 | 12,200 | 595 |
| 2025-11-26 | 596 | 596 | 575 | 588 | 24,600 | 588 |
| 2025-11-25 | 599 | 600 | 593 | 593 | 6,500 | 593 |
| 2025-11-21 | 598 | 599 | 597 | 597 | 800 | 597 |
| 2025-11-20 | 600 | 601 | 596 | 598 | 4,700 | 598 |
| 2025-11-19 | 594 | 599 | 594 | 596 | 2,400 | 596 |
| 2025-11-18 | 600 | 603 | 597 | 599 | 2,500 | 599 |
| 2025-11-17 | 598 | 602 | 596 | 602 | 2,400 | 602 |
| 2025-11-14 | 596 | 601 | 596 | 601 | 5,500 | 601 |
| 2025-11-13 | 600 | 600 | 590 | 596 | 10,000 | 596 |
| 2025-11-12 | 603 | 605 | 598 | 600 | 5,800 | 600 |
| 2025-11-11 | 604 | 614 | 597 | 601 | 10,900 | 601 |
| 2025-11-10 | 604 | 610 | 600 | 604 | 11,100 | 604 |
| 2025-11-07 | 598 | 606 | 586 | 604 | 28,000 | 604 |
| 2025-11-06 | 586 | 595 | 583 | 593 | 7,200 | 593 |
| 2025-11-05 | 585 | 592 | 583 | 592 | 1,800 | 592 |
| 2025-11-04 | 590 | 599 | 582 | 585 | 9,800 | 585 |
| 2025-10-31 | 596 | 596 | 589 | 590 | 2,900 | 590 |
| 2025-10-30 | 592 | 596 | 592 | 596 | 3,300 | 596 |
| 2025-10-29 | 592 | 594 | 591 | 592 | 700 | 592 |
| 2025-10-28 | 591 | 599 | 588 | 594 | 6,800 | 594 |
| 2025-10-27 | 587 | 592 | 587 | 591 | 4,800 | 591 |
| 2025-10-24 | 589 | 589 | 583 | 583 | 1,600 | 583 |
| 2025-10-23 | 585 | 588 | 584 | 585 | 1,000 | 585 |
| 2025-10-22 | 583 | 589 | 575 | 582 | 8,600 | 582 |
| 2025-10-21 | 584 | 585 | 584 | 584 | 1,800 | 584 |
| 2025-10-20 | 586 | 587 | 581 | 584 | 4,800 | 584 |
| 2025-10-17 | 588 | 590 | 585 | 585 | 4,600 | 585 |
| 2025-10-16 | 587 | 589 | 583 | 588 | 4,300 | 588 |
| 2025-10-15 | 579 | 584 | 575 | 582 | 9,900 | 582 |
| 2025-10-14 | 577 | 579 | 571 | 573 | 23,900 | 573 |
| 2025-10-10 | 576 | 581 | 576 | 580 | 8,400 | 580 |
| 2025-10-09 | 580 | 583 | 578 | 579 | 8,100 | 579 |
| 2025-10-08 | 583 | 587 | 571 | 574 | 11,700 | 574 |
| 2025-10-07 | 585 | 585 | 578 | 582 | 22,200 | 582 |
| 2025-10-06 | 587 | 591 | 579 | 583 | 8,200 | 583 |
| 2025-10-03 | 575 | 579 | 574 | 579 | 3,700 | 579 |
| 2025-10-02 | 579 | 582 | 571 | 579 | 7,800 | 579 |
| 2025-10-01 | 589 | 590 | 579 | 579 | 7,800 | 579 |
| 2025-09-30 | 587 | 593 | 575 | 589 | 13,500 | 589 |
| 2025-09-29 | 582 | 590 | 580 | 590 | 10,500 | 590 |
| 2025-09-26 | 596 | 605 | 591 | 603 | 13,600 | 603 |
| 2025-09-25 | 586 | 596 | 586 | 596 | 10,000 | 596 |
| 2025-09-24 | 591 | 592 | 580 | 587 | 10,100 | 587 |
| 2025-09-22 | 600 | 602 | 556 | 589 | 89,900 | 589 |
| 2025-09-19 | 599 | 602 | 598 | 599 | 5,000 | 599 |
| 2025-09-18 | 600 | 601 | 590 | 599 | 12,000 | 599 |
| 2025-09-17 | 600 | 601 | 595 | 597 | 7,800 | 597 |
| 2025-09-16 | 600 | 602 | 599 | 600 | 27,200 | 600 |
| 2025-09-12 | 603 | 604 | 587 | 600 | 19,400 | 600 |
| 2025-09-11 | 602 | 604 | 598 | 602 | 4,100 | 602 |
| 2025-09-10 | 599 | 603 | 598 | 603 | 4,200 | 603 |
| 2025-09-09 | 601 | 605 | 597 | 600 | 7,800 | 600 |
| 2025-09-08 | 600 | 604 | 599 | 600 | 7,200 | 600 |
| 2025-09-05 | 599 | 600 | 589 | 590 | 9,600 | 590 |
| 2025-09-04 | 600 | 600 | 585 | 589 | 9,600 | 589 |
| 2025-09-03 | 598 | 601 | 590 | 600 | 13,600 | 600 |
| 2025-09-02 | 595 | 599 | 588 | 598 | 2,500 | 598 |
| 2025-09-01 | 599 | 602 | 595 | 595 | 5,200 | 595 |
| 2025-08-29 | 586 | 597 | 586 | 597 | 3,400 | 597 |
| 2025-08-28 | 585 | 588 | 580 | 588 | 4,600 | 588 |
| 2025-08-27 | 583 | 585 | 583 | 583 | 1,700 | 583 |
| 2025-08-26 | 597 | 597 | 584 | 585 | 15,700 | 585 |
| 2025-08-25 | 582 | 595 | 582 | 585 | 7,700 | 585 |
| 2025-08-22 | 573 | 585 | 572 | 582 | 7,300 | 582 |
| 2025-08-21 | 585 | 585 | 573 | 573 | 4,500 | 573 |
| 2025-08-20 | 599 | 599 | 557 | 584 | 20,400 | 584 |
| 2025-08-19 | 603 | 603 | 581 | 599 | 11,800 | 599 |
| 2025-08-18 | 605 | 605 | 598 | 603 | 6,600 | 603 |
| 2025-08-15 | 595 | 605 | 595 | 602 | 5,200 | 602 |
| 2025-08-14 | 598 | 605 | 593 | 595 | 7,700 | 595 |
| 2025-08-13 | 600 | 614 | 600 | 608 | 20,200 | 608 |
| 2025-08-12 | 590 | 595 | 588 | 591 | 8,900 | 591 |
| 2025-08-08 | 590 | 595 | 589 | 590 | 14,100 | 590 |
| 2025-08-07 | 549 | 593 | 548 | 589 | 25,800 | 589 |
| 2025-08-06 | 545 | 549 | 545 | 547 | 1,900 | 547 |
| 2025-08-05 | 543 | 545 | 541 | 545 | 1,300 | 545 |
| 2025-08-04 | 544 | 546 | 540 | 543 | 2,900 | 543 |
| 2025-08-01 | 538 | 545 | 537 | 545 | 1,600 | 545 |
| 2025-07-31 | 543 | 545 | 538 | 545 | 2,900 | 545 |
| 2025-07-30 | 543 | 543 | 543 | 543 | 400 | 543 |
| 2025-07-29 | 544 | 544 | 539 | 540 | 1,200 | 540 |
| 2025-07-28 | 545 | 549 | 544 | 544 | 3,000 | 544 |
| 2025-07-25 | 537 | 545 | 537 | 545 | 2,400 | 545 |
| 2025-07-24 | 540 | 545 | 534 | 540 | 4,800 | 540 |
| 2025-07-23 | 539 | 542 | 537 | 542 | 3,400 | 542 |
| 2025-07-22 | 539 | 540 | 537 | 537 | 1,900 | 537 |
| 2025-07-18 | 538 | 541 | 537 | 537 | 1,400 | 537 |
| 2025-07-17 | 540 | 540 | 540 | 540 | 800 | 540 |
| 2025-07-16 | 537 | 540 | 537 | 539 | 1,500 | 539 |
| 2025-07-15 | 538 | 541 | 536 | 537 | 6,000 | 537 |
| 2025-07-14 | 543 | 543 | 538 | 538 | 1,500 | 538 |
| 2025-07-11 | 539 | 544 | 530 | 542 | 2,700 | 542 |
| 2025-07-10 | 540 | 543 | 537 | 543 | 2,800 | 543 |
| 2025-07-09 | 540 | 548 | 540 | 541 | 2,300 | 541 |
| 2025-07-08 | 549 | 549 | 540 | 540 | 3,000 | 540 |
| 2025-07-07 | 541 | 544 | 537 | 544 | 3,500 | 544 |
| 2025-07-04 | 525 | 540 | 525 | 537 | 5,100 | 537 |
| 2025-07-03 | 534 | 535 | 523 | 525 | 900 | 525 |
| 2025-07-02 | 533 | 535 | 521 | 525 | 2,400 | 525 |
| 2025-07-01 | 527 | 539 | 527 | 528 | 23,700 | 528 |
| 2025-06-30 | 520 | 527 | 518 | 527 | 5,900 | 527 |
| 2025-06-27 | 520 | 520 | 516 | 520 | 2,000 | 520 |
| 2025-06-26 | 519 | 520 | 512 | 516 | 4,900 | 516 |
| 2025-06-25 | 503 | 522 | 500 | 519 | 5,900 | 519 |
| 2025-06-24 | 500 | 504 | 499 | 504 | 3,100 | 504 |
| 2025-06-23 | 501 | 501 | 500 | 500 | 1,500 | 500 |
| 2025-06-20 | 498 | 504 | 498 | 504 | 3,300 | 504 |
| 2025-06-19 | 502 | 502 | 498 | 498 | 1,900 | 498 |
| 2025-06-18 | 500 | 503 | 500 | 502 | 2,400 | 502 |
| 2025-06-17 | 499 | 500 | 499 | 499 | 1,100 | 499 |
| 2025-06-16 | 499 | 503 | 498 | 500 | 3,900 | 500 |
| 2025-06-13 | 499 | 503 | 499 | 499 | 2,700 | 499 |
| 2025-06-12 | 499 | 500 | 498 | 498 | 2,000 | 498 |
| 2025-06-11 | 499 | 502 | 498 | 498 | 4,400 | 498 |
| 2025-06-10 | 498 | 501 | 498 | 498 | 2,200 | 498 |
| 2025-06-09 | 500 | 502 | 498 | 498 | 3,700 | 498 |
| 2025-06-06 | 498 | 500 | 498 | 499 | 1,200 | 499 |
| 2025-06-05 | 497 | 500 | 497 | 498 | 5,200 | 498 |
| 2025-06-04 | 499 | 500 | 495 | 497 | 11,500 | 497 |
| 2025-06-03 | 496 | 500 | 496 | 498 | 5,600 | 498 |
| 2025-06-02 | 497 | 497 | 495 | 495 | 900 | 495 |
| 2025-05-30 | 497 | 498 | 496 | 497 | 900 | 497 |
| 2025-05-29 | 499 | 499 | 496 | 497 | 2,400 | 497 |
| 2025-05-28 | 497 | 498 | 497 | 497 | 1,100 | 497 |
| 2025-05-27 | 498 | 499 | 498 | 499 | 1,100 | 499 |
| 2025-05-26 | 497 | 500 | 497 | 499 | 1,400 | 499 |
| 2025-05-23 | 500 | 500 | 495 | 495 | 4,700 | 495 |
| 2025-05-22 | 501 | 501 | 500 | 501 | 3,800 | 501 |
| 2025-05-21 | 499 | 500 | 498 | 500 | 2,800 | 500 |
| 2025-05-20 | 499 | 504 | 497 | 502 | 2,800 | 502 |
| 2025-05-19 | 499 | 502 | 496 | 497 | 2,300 | 497 |
| 2025-05-16 | 500 | 500 | 498 | 499 | 1,100 | 499 |
| 2025-05-15 | 493 | 501 | 493 | 498 | 32,000 | 498 |
| 2025-05-14 | 492 | 497 | 488 | 492 | 5,000 | 492 |
| 2025-05-13 | 491 | 493 | 485 | 490 | 5,400 | 490 |
| 2025-05-12 | 451 | 505 | 451 | 475 | 17,500 | 475 |
| 2025-05-09 | 456 | 459 | 451 | 458 | 3,400 | 458 |
| 2025-05-08 | 456 | 456 | 456 | 456 | 600 | 456 |
| 2025-05-07 | 456 | 465 | 456 | 457 | 2,600 | 457 |
| 2025-05-02 | 465 | 465 | 456 | 457 | 3,700 | 457 |
| 2025-05-01 | 465 | 465 | 458 | 464 | 2,200 | 464 |
| 2025-04-30 | 463 | 465 | 458 | 465 | 1,600 | 465 |
| 2025-04-28 | 464 | 464 | 458 | 463 | 1,900 | 463 |
| 2025-04-25 | 463 | 463 | 463 | 463 | 400 | 463 |
| 2025-04-24 | - | - | - | 468 | - | 468 |
| 2025-04-23 | 466 | 470 | 456 | 468 | 2,800 | 468 |
| 2025-04-22 | 449 | 466 | 449 | 466 | 1,900 | 466 |
| 2025-04-21 | 450 | 461 | 448 | 461 | 2,100 | 461 |
| 2025-04-18 | 452 | 452 | 433 | 445 | 2,500 | 445 |
| 2025-04-17 | 452 | 452 | 451 | 451 | 400 | 451 |
| 2025-04-16 | 450 | 451 | 450 | 450 | 400 | 450 |
| 2025-04-15 | 448 | 454 | 448 | 449 | 3,400 | 449 |
| 2025-04-14 | 444 | 445 | 439 | 445 | 1,200 | 445 |
| 2025-04-11 | 433 | 436 | 433 | 436 | 500 | 436 |
| 2025-04-10 | 437 | 450 | 434 | 436 | 1,200 | 436 |
| 2025-04-09 | 430 | 430 | 423 | 429 | 1,500 | 429 |
| 2025-04-08 | 411 | 430 | 410 | 430 | 1,500 | 430 |
| 2025-04-07 | 420 | 422 | 400 | 409 | 11,800 | 409 |
| 2025-04-04 | 450 | 452 | 435 | 438 | 6,000 | 438 |
| 2025-04-03 | 454 | 457 | 441 | 452 | 5,500 | 452 |
| 2025-04-02 | 465 | 470 | 456 | 462 | 4,600 | 462 |
| 2025-04-01 | 476 | 485 | 470 | 470 | 2,700 | 470 |
| 2025-03-31 | 462 | 469 | 454 | 468 | 7,900 | 468 |
| 2025-03-28 | 476 | 477 | 474 | 474 | 1,500 | 474 |
| 2025-03-27 | 482 | 484 | 481 | 484 | 6,300 | 484 |
| 2025-03-26 | 490 | 490 | 485 | 486 | 3,100 | 486 |
| 2025-03-25 | 491 | 493 | 486 | 493 | 1,000 | 493 |
| 2025-03-24 | 490 | 490 | 481 | 485 | 1,600 | 485 |
| 2025-03-21 | 482 | 493 | 482 | 485 | 3,300 | 485 |
| 2025-03-19 | 482 | 495 | 480 | 480 | 5,500 | 480 |
| 2025-03-18 | 495 | 495 | 485 | 490 | 2,400 | 490 |
| 2025-03-17 | 495 | 496 | 490 | 491 | 1,700 | 491 |
| 2025-03-14 | 495 | 495 | 488 | 490 | 5,200 | 490 |
| 2025-03-13 | 485 | 497 | 485 | 487 | 5,300 | 487 |
| 2025-03-12 | 481 | 485 | 481 | 485 | 1,300 | 485 |
| 2025-03-11 | 486 | 487 | 479 | 479 | 2,700 | 479 |
| 2025-03-10 | 483 | 486 | 483 | 486 | 1,400 | 486 |
| 2025-03-07 | 476 | 483 | 476 | 483 | 300 | 483 |
| 2025-03-06 | 484 | 484 | 475 | 484 | 1,600 | 484 |
| 2025-03-05 | 481 | 483 | 475 | 475 | 1,300 | 475 |
| 2025-03-04 | 481 | 481 | 475 | 475 | 4,400 | 475 |
| 2025-03-03 | 481 | 481 | 480 | 480 | 3,400 | 480 |
| 2025-02-28 | 494 | 494 | 478 | 480 | 4,000 | 480 |
| 2025-02-27 | 483 | 491 | 482 | 489 | 2,300 | 489 |
| 2025-02-26 | 488 | 497 | 485 | 485 | 3,600 | 485 |
| 2025-02-25 | 488 | 490 | 487 | 488 | 1,700 | 488 |
| 2025-02-21 | 480 | 493 | 480 | 492 | 4,300 | 492 |
| 2025-02-20 | 480 | 486 | 479 | 480 | 3,000 | 480 |
| 2025-02-19 | 480 | 481 | 479 | 479 | 4,300 | 479 |
| 2025-02-18 | 483 | 489 | 482 | 487 | 600 | 487 |
| 2025-02-17 | 488 | 493 | 482 | 483 | 2,800 | 483 |
| 2025-02-14 | 485 | 492 | 483 | 483 | 4,200 | 483 |
| 2025-02-13 | 486 | 486 | 480 | 484 | 2,000 | 484 |
| 2025-02-12 | 479 | 490 | 479 | 485 | 4,300 | 485 |
| 2025-02-10 | 485 | 493 | 480 | 480 | 7,200 | 480 |
| 2025-02-07 | 474 | 485 | 473 | 485 | 5,500 | 485 |
| 2025-02-06 | 480 | 488 | 467 | 472 | 37,400 | 472 |
| 2025-02-05 | 479 | 480 | 479 | 480 | 300 | 480 |
| 2025-02-04 | 485 | 485 | 476 | 477 | 2,300 | 477 |
| 2025-02-03 | 475 | 482 | 474 | 480 | 3,800 | 480 |
| 2025-01-31 | 471 | 480 | 471 | 480 | 2,400 | 480 |
| 2025-01-30 | 467 | 471 | 467 | 471 | 3,400 | 471 |
| 2025-01-29 | 469 | 469 | 467 | 467 | 1,800 | 467 |
| 2025-01-28 | 466 | 468 | 466 | 468 | 800 | 468 |
| 2025-01-27 | 466 | 467 | 465 | 466 | 1,600 | 466 |
| 2025-01-24 | - | - | - | 464 | - | 464 |
| 2025-01-23 | 464 | 464 | 464 | 464 | 800 | 464 |
| 2025-01-22 | 465 | 466 | 464 | 464 | 1,200 | 464 |
| 2025-01-21 | 466 | 466 | 464 | 464 | 1,100 | 464 |
| 2025-01-20 | 464 | 468 | 464 | 466 | 2,700 | 466 |
| 2025-01-17 | 465 | 465 | 463 | 463 | 2,300 | 463 |
| 2025-01-16 | 467 | 467 | 465 | 465 | 1,100 | 465 |
| 2025-01-15 | 465 | 471 | 464 | 471 | 6,100 | 471 |
| 2025-01-14 | 463 | 464 | 463 | 463 | 2,000 | 463 |
| 2025-01-10 | 462 | 463 | 461 | 463 | 900 | 463 |
| 2025-01-09 | 461 | 462 | 460 | 462 | 2,200 | 462 |
| 2025-01-08 | 462 | 465 | 461 | 463 | 800 | 463 |
| 2025-01-07 | 463 | 466 | 462 | 463 | 800 | 463 |
| 2025-01-06 | 460 | 466 | 460 | 461 | 2,400 | 461 |
分割・併合履歴 ： [1985-11-27]1株→1.1株