6846 (株)中央製作所 の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 1,235 | 1,282 | 1,192 | 1,205 | 3,700 | 1,205 |
2024-05-01 | 1,130 | 1,235 | 1,125 | 1,147 | 1,800 | 1,147 |
2024-04-30 | 1,100 | 1,118 | 1,100 | 1,118 | 400 | 1,118 |
2024-04-26 | 1,099 | 1,099 | 1,073 | 1,073 | 200 | 1,073 |
2024-04-25 | - | - | - | 1,071 | - | 1,071 |
2024-04-24 | 1,071 | 1,071 | 1,071 | 1,071 | 100 | 1,071 |
2024-04-23 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
2024-04-22 | - | - | - | 1,070 | - | 1,070 |
2024-04-19 | 1,062 | 1,070 | 1,062 | 1,070 | 200 | 1,070 |
2024-04-18 | 1,109 | 1,109 | 1,109 | 1,109 | 100 | 1,109 |
2024-04-17 | 1,089 | 1,089 | 1,089 | 1,089 | 100 | 1,089 |
2024-04-16 | 1,119 | 1,119 | 1,059 | 1,059 | 400 | 1,059 |
2024-04-15 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
2024-04-12 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
2024-04-11 | - | - | - | 1,070 | - | 1,070 |
2024-04-10 | - | - | - | 1,070 | - | 1,070 |
2024-04-09 | - | - | - | 1,070 | - | 1,070 |
2024-04-08 | - | - | - | 1,070 | - | 1,070 |
2024-04-05 | 1,050 | 1,070 | 1,050 | 1,070 | 800 | 1,070 |
2024-04-04 | 1,084 | 1,100 | 1,070 | 1,070 | 400 | 1,070 |
2024-04-03 | - | - | - | 1,085 | - | 1,085 |
2024-04-02 | - | - | - | 1,085 | - | 1,085 |
2024-04-01 | - | - | - | 1,085 | - | 1,085 |
2024-03-29 | 1,087 | 1,089 | 1,085 | 1,085 | 700 | 1,085 |
2024-03-28 | 1,087 | 1,087 | 1,087 | 1,087 | 300 | 1,087 |
2024-03-27 | 1,087 | 1,087 | 1,087 | 1,087 | 100 | 1,087 |
2024-03-26 | - | - | - | 1,065 | - | 1,065 |
2024-03-25 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 1,065 |
2024-03-22 | 1,050 | 1,060 | 1,050 | 1,060 | 500 | 1,060 |
2024-03-21 | 1,058 | 1,058 | 1,058 | 1,058 | 200 | 1,058 |
2024-03-19 | 1,066 | 1,090 | 1,066 | 1,088 | 400 | 1,088 |
2024-03-18 | - | - | - | 1,038 | - | 1,038 |
2024-03-15 | 1,038 | 1,038 | 1,038 | 1,038 | 100 | 1,038 |
2024-03-14 | - | - | - | 1,060 | - | 1,060 |
2024-03-13 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
2024-03-12 | - | - | - | 1,030 | - | 1,030 |
2024-03-11 | 1,061 | 1,061 | 1,030 | 1,030 | 400 | 1,030 |
2024-03-08 | 1,045 | 1,045 | 1,031 | 1,031 | 200 | 1,031 |
2024-03-07 | 1,060 | 1,060 | 1,045 | 1,045 | 400 | 1,045 |
2024-03-06 | 1,061 | 1,061 | 1,061 | 1,061 | 200 | 1,061 |
2024-03-05 | - | - | - | 1,061 | - | 1,061 |
2024-03-04 | 1,091 | 1,091 | 1,061 | 1,061 | 500 | 1,061 |
2024-03-01 | 1,111 | 1,111 | 1,110 | 1,110 | 400 | 1,110 |
2024-02-29 | 1,081 | 1,081 | 1,081 | 1,081 | 300 | 1,081 |
2024-02-28 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
2024-02-27 | 1,032 | 1,032 | 1,032 | 1,032 | 100 | 1,032 |
2024-02-26 | - | - | - | 1,028 | - | 1,028 |
2024-02-22 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | 1,028 |
2024-02-21 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
2024-02-20 | 1,030 | 1,040 | 1,010 | 1,025 | 1,600 | 1,025 |
2024-02-19 | - | - | - | 1,060 | - | 1,060 |
2024-02-16 | 1,045 | 1,060 | 1,045 | 1,060 | 200 | 1,060 |
2024-02-15 | 1,075 | 1,075 | 1,075 | 1,075 | 600 | 1,075 |
2024-02-14 | 1,105 | 1,105 | 1,105 | 1,105 | 200 | 1,105 |
2024-02-13 | - | - | - | 1,105 | - | 1,105 |
2024-02-09 | - | - | - | 1,105 | - | 1,105 |
2024-02-08 | - | - | - | 1,105 | - | 1,105 |
2024-02-07 | - | - | - | 1,105 | - | 1,105 |
2024-02-06 | - | - | - | 1,105 | - | 1,105 |
2024-02-05 | - | - | - | 1,105 | - | 1,105 |
2024-02-02 | 1,105 | 1,105 | 1,105 | 1,105 | 100 | 1,105 |
2024-02-01 | - | - | - | 1,110 | - | 1,110 |
2024-01-31 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 1,110 |
2024-01-30 | - | - | - | 1,102 | - | 1,102 |
2024-01-29 | 1,102 | 1,102 | 1,102 | 1,102 | 100 | 1,102 |
2024-01-26 | 1,102 | 1,102 | 1,102 | 1,102 | 600 | 1,102 |
2024-01-25 | 1,101 | 1,102 | 1,101 | 1,102 | 200 | 1,102 |
2024-01-24 | - | - | - | 1,100 | - | 1,100 |
2024-01-23 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
2024-01-22 | 1,105 | 1,105 | 1,105 | 1,105 | 200 | 1,105 |
2024-01-19 | 1,095 | 1,105 | 1,095 | 1,105 | 300 | 1,105 |
2024-01-18 | 1,129 | 1,129 | 1,125 | 1,125 | 200 | 1,125 |
2024-01-17 | - | - | - | 1,100 | - | 1,100 |
2024-01-16 | 1,061 | 1,100 | 1,061 | 1,100 | 700 | 1,100 |
2024-01-15 | 1,038 | 1,055 | 1,038 | 1,055 | 700 | 1,055 |
2024-01-12 | - | - | - | 1,038 | - | 1,038 |
2024-01-11 | - | - | - | 1,038 | - | 1,038 |
2024-01-10 | - | - | - | 1,038 | - | 1,038 |
2024-01-09 | 1,025 | 1,045 | 1,025 | 1,038 | 800 | 1,038 |
2024-01-05 | 1,037 | 1,038 | 1,037 | 1,038 | 200 | 1,038 |
2024-01-04 | - | - | - | 1,032 | - | 1,032 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1991-01-28]1株→1.114株 [1986-02-25]1株→1.07株