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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 1,413 | - | 1,413 |
| 2024-11-20 | 1,421 | 1,421 | 1,413 | 1,413 | 300 | 1,413 |
| 2024-11-19 | 1,468 | 1,468 | 1,421 | 1,421 | 200 | 1,421 |
| 2024-11-18 | 1,480 | 1,480 | 1,469 | 1,469 | 300 | 1,469 |
| 2024-11-15 | 1,430 | 1,430 | 1,420 | 1,420 | 500 | 1,420 |
| 2024-11-14 | 1,420 | 1,515 | 1,420 | 1,515 | 1,600 | 1,515 |
| 2024-11-13 | - | - | - | 1,441 | - | 1,441 |
| 2024-11-12 | 1,444 | 1,444 | 1,441 | 1,441 | 300 | 1,441 |
| 2024-11-11 | 1,515 | 1,515 | 1,461 | 1,461 | 900 | 1,461 |
| 2024-11-08 | - | - | - | 1,600 | - | 1,600 |
| 2024-11-07 | 1,575 | 1,600 | 1,575 | 1,600 | 500 | 1,600 |
| 2024-11-06 | 1,665 | 1,665 | 1,575 | 1,575 | 400 | 1,575 |
| 2024-11-05 | 1,505 | 1,775 | 1,502 | 1,503 | 5,300 | 1,503 |
| 2024-11-01 | 1,463 | 1,475 | 1,463 | 1,475 | 700 | 1,475 |
| 2024-10-31 | - | - | - | 1,464 | - | 1,464 |
| 2024-10-30 | - | - | - | 1,464 | - | 1,464 |
| 2024-10-29 | - | - | - | 1,464 | - | 1,464 |
| 2024-10-28 | - | - | - | 1,464 | - | 1,464 |
| 2024-10-25 | 1,464 | 1,480 | 1,464 | 1,464 | 400 | 1,464 |
| 2024-10-24 | - | - | - | 1,464 | - | 1,464 |
| 2024-10-23 | 1,464 | 1,464 | 1,464 | 1,464 | 100 | 1,464 |
| 2024-10-22 | - | - | - | 1,434 | - | 1,434 |
| 2024-10-21 | 1,404 | 1,434 | 1,404 | 1,434 | 200 | 1,434 |
| 2024-10-18 | 1,460 | 1,460 | 1,430 | 1,430 | 500 | 1,430 |
| 2024-10-17 | - | - | - | 1,460 | - | 1,460 |
| 2024-10-16 | - | - | - | 1,460 | - | 1,460 |
| 2024-10-15 | - | - | - | 1,460 | - | 1,460 |
| 2024-10-11 | - | - | - | 1,460 | - | 1,460 |
| 2024-10-10 | - | - | - | 1,460 | - | 1,460 |
| 2024-10-09 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2024-10-08 | 1,429 | 1,430 | 1,429 | 1,430 | 200 | 1,430 |
| 2024-10-07 | - | - | - | 1,415 | - | 1,415 |
| 2024-10-04 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2024-10-03 | - | - | - | 1,415 | - | 1,415 |
| 2024-10-02 | 1,420 | 1,420 | 1,415 | 1,415 | 300 | 1,415 |
| 2024-10-01 | - | - | - | 1,450 | - | 1,450 |
| 2024-09-30 | - | - | - | 1,450 | - | 1,450 |
| 2024-09-27 | - | - | - | 1,450 | - | 1,450 |
| 2024-09-26 | 1,415 | 1,450 | 1,415 | 1,450 | 400 | 1,450 |
| 2024-09-25 | 1,415 | 1,415 | 1,415 | 1,415 | 300 | 1,415 |
| 2024-09-24 | 1,413 | 1,413 | 1,413 | 1,413 | 100 | 1,413 |
| 2024-09-20 | - | - | - | 1,410 | - | 1,410 |
| 2024-09-19 | 1,421 | 1,421 | 1,410 | 1,410 | 400 | 1,410 |
| 2024-09-18 | 1,462 | 1,462 | 1,432 | 1,432 | 200 | 1,432 |
| 2024-09-17 | 1,432 | 1,432 | 1,432 | 1,432 | 100 | 1,432 |
| 2024-09-13 | 1,425 | 1,450 | 1,424 | 1,450 | 500 | 1,450 |
| 2024-09-12 | 1,435 | 1,470 | 1,421 | 1,470 | 900 | 1,470 |
| 2024-09-11 | 1,495 | 1,495 | 1,495 | 1,495 | 200 | 1,495 |
| 2024-09-10 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2024-09-09 | - | - | - | 1,470 | - | 1,470 |
| 2024-09-06 | - | - | - | 1,470 | - | 1,470 |
| 2024-09-05 | - | - | - | 1,470 | - | 1,470 |
| 2024-09-04 | - | - | - | 1,470 | - | 1,470 |
| 2024-09-03 | - | - | - | 1,530 | - | 1,530 |
| 2024-09-02 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2024-08-30 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2024-08-29 | 1,450 | 1,500 | 1,450 | 1,500 | 200 | 1,500 |
| 2024-08-28 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2024-08-27 | 1,415 | 1,415 | 1,415 | 1,415 | 200 | 1,415 |
| 2024-08-26 | - | - | - | 1,384 | - | 1,384 |
| 2024-08-23 | 1,411 | 1,411 | 1,354 | 1,384 | 500 | 1,384 |
| 2024-08-22 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 1,411 |
| 2024-08-21 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-08-20 | 1,425 | 1,425 | 1,370 | 1,390 | 400 | 1,390 |
| 2024-08-19 | 1,475 | 1,475 | 1,425 | 1,425 | 900 | 1,425 |
| 2024-08-16 | - | - | - | 1,460 | - | 1,460 |
| 2024-08-15 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2024-08-14 | 1,380 | 1,430 | 1,380 | 1,430 | 400 | 1,430 |
| 2024-08-13 | 1,361 | 1,380 | 1,361 | 1,380 | 700 | 1,380 |
| 2024-08-09 | 1,370 | 1,450 | 1,370 | 1,450 | 900 | 1,450 |
| 2024-08-08 | - | - | - | 1,341 | - | 1,341 |
| 2024-08-07 | 1,341 | 1,341 | 1,341 | 1,341 | 100 | 1,341 |
| 2024-08-06 | - | - | - | 1,341 | - | 1,341 |
| 2024-08-05 | 1,512 | 1,512 | 1,341 | 1,341 | 300 | 1,341 |
| 2024-08-02 | 1,551 | 1,551 | 1,551 | 1,551 | 100 | 1,551 |
| 2024-08-01 | - | - | - | 1,595 | - | 1,595 |
| 2024-07-31 | - | - | - | 1,595 | - | 1,595 |
| 2024-07-30 | - | - | - | 1,595 | - | 1,595 |
| 2024-07-29 | - | - | - | 1,595 | - | 1,595 |
| 2024-07-26 | - | - | - | 1,595 | - | 1,595 |
| 2024-07-25 | 1,595 | 1,595 | 1,595 | 1,595 | 400 | 1,595 |
| 2024-07-24 | 1,596 | 1,599 | 1,596 | 1,596 | 300 | 1,596 |
| 2024-07-23 | 1,631 | 1,631 | 1,625 | 1,625 | 900 | 1,625 |
| 2024-07-22 | 1,717 | 1,717 | 1,621 | 1,627 | 1,100 | 1,627 |
| 2024-07-19 | 1,715 | 1,718 | 1,715 | 1,718 | 300 | 1,718 |
| 2024-07-18 | 1,789 | 1,792 | 1,789 | 1,792 | 600 | 1,792 |
| 2024-07-17 | - | - | - | 1,770 | - | 1,770 |
| 2024-07-16 | 1,710 | 1,770 | 1,707 | 1,770 | 400 | 1,770 |
| 2024-07-12 | 1,671 | 1,778 | 1,671 | 1,776 | 1,500 | 1,776 |
| 2024-07-11 | 1,750 | 1,790 | 1,750 | 1,790 | 400 | 1,790 |
| 2024-07-10 | 1,710 | 1,865 | 1,706 | 1,706 | 1,000 | 1,706 |
| 2024-07-09 | 1,755 | 1,755 | 1,685 | 1,685 | 200 | 1,685 |
| 2024-07-08 | - | - | - | 1,675 | - | 1,675 |
| 2024-07-05 | 1,675 | 1,675 | 1,675 | 1,675 | 300 | 1,675 |
| 2024-07-04 | - | - | - | 1,666 | - | 1,666 |
| 2024-07-03 | 1,663 | 1,663 | 1,663 | 1,663 | 300 | 1,663 |
| 2024-07-02 | 1,703 | 1,703 | 1,703 | 1,703 | 200 | 1,703 |
| 2024-07-01 | - | - | - | 1,663 | - | 1,663 |
| 2024-06-28 | 1,708 | 1,708 | 1,656 | 1,663 | 600 | 1,663 |
| 2024-06-27 | 1,672 | 1,756 | 1,672 | 1,748 | 1,100 | 1,748 |
| 2024-06-26 | 1,670 | 1,699 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2024-06-25 | 1,675 | 1,675 | 1,630 | 1,666 | 700 | 1,666 |
| 2024-06-24 | 1,612 | 1,675 | 1,612 | 1,675 | 400 | 1,675 |
| 2024-06-21 | 1,585 | 1,605 | 1,525 | 1,605 | 800 | 1,605 |
| 2024-06-20 | 1,589 | 1,597 | 1,589 | 1,597 | 400 | 1,597 |
| 2024-06-19 | 1,675 | 1,710 | 1,629 | 1,665 | 1,900 | 1,665 |
| 2024-06-18 | 1,790 | 1,890 | 1,500 | 1,595 | 12,900 | 1,595 |
| 2024-06-17 | 1,503 | 1,780 | 1,500 | 1,780 | 5,400 | 1,780 |
| 2024-06-14 | 1,436 | 1,480 | 1,436 | 1,480 | 600 | 1,480 |
| 2024-06-13 | 1,375 | 1,375 | 1,375 | 1,375 | 100 | 1,375 |
| 2024-06-12 | 1,390 | 1,420 | 1,340 | 1,340 | 900 | 1,340 |
| 2024-06-11 | 1,350 | 1,400 | 1,320 | 1,379 | 2,500 | 1,379 |
| 2024-06-10 | 1,320 | 1,590 | 1,320 | 1,440 | 2,400 | 1,440 |
| 2024-06-07 | 1,288 | 1,320 | 1,281 | 1,320 | 300 | 1,320 |
| 2024-06-06 | - | - | - | 1,310 | - | 1,310 |
| 2024-06-05 | 1,310 | 1,310 | 1,310 | 1,310 | 300 | 1,310 |
| 2024-06-04 | 1,280 | 1,300 | 1,280 | 1,300 | 200 | 1,300 |
| 2024-06-03 | 1,290 | 1,300 | 1,290 | 1,300 | 300 | 1,300 |
| 2024-05-31 | 1,316 | 1,316 | 1,230 | 1,230 | 200 | 1,230 |
| 2024-05-30 | 1,280 | 1,300 | 1,280 | 1,300 | 200 | 1,300 |
| 2024-05-29 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2024-05-28 | 1,250 | 1,280 | 1,250 | 1,280 | 500 | 1,280 |
| 2024-05-27 | 1,319 | 1,319 | 1,318 | 1,318 | 300 | 1,318 |
| 2024-05-24 | 1,320 | 1,320 | 1,319 | 1,319 | 300 | 1,319 |
| 2024-05-23 | 1,340 | 1,340 | 1,320 | 1,321 | 600 | 1,321 |
| 2024-05-22 | 1,245 | 1,320 | 1,245 | 1,320 | 1,100 | 1,320 |
| 2024-05-21 | 1,251 | 1,300 | 1,250 | 1,300 | 1,300 | 1,300 |
| 2024-05-20 | 1,291 | 1,291 | 1,244 | 1,255 | 1,300 | 1,255 |
| 2024-05-17 | 1,234 | 1,234 | 1,230 | 1,231 | 1,600 | 1,231 |
| 2024-05-16 | 1,270 | 1,270 | 1,200 | 1,267 | 1,100 | 1,267 |
| 2024-05-15 | 1,192 | 1,272 | 1,192 | 1,272 | 1,900 | 1,272 |
| 2024-05-14 | - | - | - | 1,200 | - | 1,200 |
| 2024-05-13 | - | - | - | 1,200 | - | 1,200 |
| 2024-05-10 | 1,176 | 1,200 | 1,176 | 1,200 | 300 | 1,200 |
| 2024-05-09 | 1,192 | 1,200 | 1,185 | 1,200 | 800 | 1,200 |
| 2024-05-08 | 1,155 | 1,200 | 1,150 | 1,199 | 600 | 1,199 |
| 2024-05-07 | 1,232 | 1,232 | 1,232 | 1,232 | 400 | 1,232 |
| 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
