6846 (株)中央製作所 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,275 | 1,300 | 1,275 | 1,280 | 300 | 1,280 |
| 2025-04-03 | 1,300 | 1,300 | 1,270 | 1,270 | 400 | 1,270 |
| 2025-04-02 | 1,300 | 1,330 | 1,300 | 1,330 | 300 | 1,330 |
| 2025-04-01 | 1,349 | 1,500 | 1,255 | 1,365 | 2,900 | 1,365 |
| 2025-03-31 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2025-03-28 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2025-03-27 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2025-03-26 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2025-03-25 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2025-03-24 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2025-03-21 | - | - | - | 1,304 | - | 1,304 |
| 2025-03-19 | 1,303 | 1,304 | 1,303 | 1,304 | 300 | 1,304 |
| 2025-03-18 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2025-03-17 | - | - | - | 1,330 | - | 1,330 |
| 2025-03-14 | - | - | - | 1,330 | - | 1,330 |
| 2025-03-13 | 1,330 | 1,330 | 1,330 | 1,330 | 400 | 1,330 |
| 2025-03-12 | - | - | - | 1,330 | - | 1,330 |
| 2025-03-11 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2025-03-10 | 1,340 | 1,340 | 1,330 | 1,330 | 200 | 1,330 |
| 2025-03-07 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2025-03-06 | - | - | - | 1,350 | - | 1,350 |
| 2025-03-05 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2025-03-04 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2025-03-03 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 1,360 |
| 2025-02-28 | 1,295 | 1,330 | 1,295 | 1,330 | 300 | 1,330 |
| 2025-02-27 | - | - | - | 1,277 | - | 1,277 |
| 2025-02-26 | - | - | - | 1,277 | - | 1,277 |
| 2025-02-25 | 1,277 | 1,277 | 1,277 | 1,277 | 100 | 1,277 |
| 2025-02-21 | 1,273 | 1,273 | 1,273 | 1,273 | 200 | 1,273 |
| 2025-02-20 | 1,275 | 1,280 | 1,275 | 1,280 | 400 | 1,280 |
| 2025-02-19 | 1,272 | 1,272 | 1,272 | 1,272 | 300 | 1,272 |
| 2025-02-18 | 1,319 | 1,319 | 1,292 | 1,292 | 200 | 1,292 |
| 2025-02-17 | 1,287 | 1,300 | 1,287 | 1,300 | 300 | 1,300 |
| 2025-02-14 | 1,285 | 1,300 | 1,285 | 1,300 | 200 | 1,300 |
| 2025-02-13 | 1,285 | 1,285 | 1,285 | 1,285 | 200 | 1,285 |
| 2025-02-12 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | 1,313 |
| 2025-02-10 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | 1,313 |
| 2025-02-07 | - | - | - | 1,313 | - | 1,313 |
| 2025-02-06 | - | - | - | 1,313 | - | 1,313 |
| 2025-02-05 | - | - | - | 1,313 | - | 1,313 |
| 2025-02-04 | - | - | - | 1,313 | - | 1,313 |
| 2025-02-03 | - | - | - | 1,313 | - | 1,313 |
| 2025-01-31 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | 1,313 |
| 2025-01-30 | 1,281 | 1,315 | 1,281 | 1,315 | 600 | 1,315 |
| 2025-01-29 | - | - | - | 1,290 | - | 1,290 |
| 2025-01-28 | - | - | - | 1,290 | - | 1,290 |
| 2025-01-27 | 1,290 | 1,290 | 1,290 | 1,290 | 600 | 1,290 |
| 2025-01-24 | 1,320 | 1,320 | 1,290 | 1,290 | 500 | 1,290 |
| 2025-01-23 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2025-01-22 | - | - | - | 1,320 | - | 1,320 |
| 2025-01-21 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2025-01-20 | 1,380 | 1,380 | 1,350 | 1,350 | 200 | 1,350 |
| 2025-01-17 | - | - | - | 1,350 | - | 1,350 |
| 2025-01-16 | - | - | - | 1,350 | - | 1,350 |
| 2025-01-15 | - | - | - | 1,350 | - | 1,350 |
| 2025-01-14 | - | - | - | 1,350 | - | 1,350 |
| 2025-01-10 | - | - | - | 1,350 | - | 1,350 |
| 2025-01-09 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2025-01-08 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2025-01-07 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2025-01-06 | 1,412 | 1,412 | 1,412 | 1,412 | 100 | 1,412 |
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