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
2024-12-06---1,420-1,420
2024-12-05---1,420-1,420
2024-12-041,4201,4201,4201,4201001,420
2024-12-03---1,430-1,430
2024-12-02---1,430-1,430
2024-11-29---1,430-1,430
2024-11-28---1,430-1,430
2024-11-27---1,430-1,430
2024-11-261,4401,4401,4121,4307001,430
2024-11-251,4401,4701,4401,4407001,440
2024-11-221,4101,4101,4101,4101001,410
2024-11-21---1,413-1,413
2024-11-201,4211,4211,4131,4133001,413
2024-11-191,4681,4681,4211,4212001,421
2024-11-181,4801,4801,4691,4693001,469
2024-11-151,4301,4301,4201,4205001,420
2024-11-141,4201,5151,4201,5151,6001,515
2024-11-13---1,441-1,441
2024-11-121,4441,4441,4411,4413001,441
2024-11-111,5151,5151,4611,4619001,461
2024-11-08---1,600-1,600
2024-11-071,5751,6001,5751,6005001,600
2024-11-061,6651,6651,5751,5754001,575
2024-11-051,5051,7751,5021,5035,3001,503
2024-11-011,4631,4751,4631,4757001,475
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
2024-10-251,4641,4801,4641,4644001,464
2024-10-24---1,464-1,464
2024-10-231,4641,4641,4641,4641001,464
2024-10-22---1,434-1,434
2024-10-211,4041,4341,4041,4342001,434
2024-10-181,4601,4601,4301,4305001,430
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
2024-10-091,4601,4601,4601,4601001,460
2024-10-081,4291,4301,4291,4302001,430
2024-10-07---1,415-1,415
2024-10-041,4151,4151,4151,4151001,415
2024-10-03---1,415-1,415
2024-10-021,4201,4201,4151,4153001,415
2024-10-01---1,450-1,450
2024-09-30---1,450-1,450
2024-09-27---1,450-1,450
2024-09-261,4151,4501,4151,4504001,450
2024-09-251,4151,4151,4151,4153001,415
2024-09-241,4131,4131,4131,4131001,413
2024-09-20---1,410-1,410
2024-09-191,4211,4211,4101,4104001,410
2024-09-181,4621,4621,4321,4322001,432
2024-09-171,4321,4321,4321,4321001,432
2024-09-131,4251,4501,4241,4505001,450
2024-09-121,4351,4701,4211,4709001,470
2024-09-111,4951,4951,4951,4952001,495
2024-09-101,4401,4401,4401,4401001,440
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
2024-09-021,5301,5301,5301,5301001,530
2024-08-301,5301,5301,5301,5301001,530
2024-08-291,4501,5001,4501,5002001,500
2024-08-281,4101,4101,4101,4101001,410
2024-08-271,4151,4151,4151,4152001,415
2024-08-26---1,384-1,384
2024-08-231,4111,4111,3541,3845001,384
2024-08-221,4111,4111,4111,4111001,411
2024-08-211,4201,4201,4201,4201001,420
2024-08-201,4251,4251,3701,3904001,390
2024-08-191,4751,4751,4251,4259001,425
2024-08-16---1,460-1,460
2024-08-151,4601,4601,4601,4601001,460
2024-08-141,3801,4301,3801,4304001,430
2024-08-131,3611,3801,3611,3807001,380
2024-08-091,3701,4501,3701,4509001,450
2024-08-08---1,341-1,341
2024-08-071,3411,3411,3411,3411001,341
2024-08-06---1,341-1,341
2024-08-051,5121,5121,3411,3413001,341
2024-08-021,5511,5511,5511,5511001,551
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
2024-07-251,5951,5951,5951,5954001,595
2024-07-241,5961,5991,5961,5963001,596
2024-07-231,6311,6311,6251,6259001,625
2024-07-221,7171,7171,6211,6271,1001,627
2024-07-191,7151,7181,7151,7183001,718
2024-07-181,7891,7921,7891,7926001,792
2024-07-17---1,770-1,770
2024-07-161,7101,7701,7071,7704001,770
2024-07-121,6711,7781,6711,7761,5001,776
2024-07-111,7501,7901,7501,7904001,790
2024-07-101,7101,8651,7061,7061,0001,706
2024-07-091,7551,7551,6851,6852001,685
2024-07-08---1,675-1,675
2024-07-051,6751,6751,6751,6753001,675
2024-07-04---1,666-1,666
2024-07-031,6631,6631,6631,6633001,663
2024-07-021,7031,7031,7031,7032001,703
2024-07-01---1,663-1,663
2024-06-281,7081,7081,6561,6636001,663
2024-06-271,6721,7561,6721,7481,1001,748
2024-06-261,6701,6991,6701,6701,0001,670
2024-06-251,6751,6751,6301,6667001,666
2024-06-241,6121,6751,6121,6754001,675
2024-06-211,5851,6051,5251,6058001,605
2024-06-201,5891,5971,5891,5974001,597
2024-06-191,6751,7101,6291,6651,9001,665
2024-06-181,7901,8901,5001,59512,9001,595
2024-06-171,5031,7801,5001,7805,4001,780
2024-06-141,4361,4801,4361,4806001,480
2024-06-131,3751,3751,3751,3751001,375
2024-06-121,3901,4201,3401,3409001,340
2024-06-111,3501,4001,3201,3792,5001,379
2024-06-101,3201,5901,3201,4402,4001,440
2024-06-071,2881,3201,2811,3203001,320
2024-06-06---1,310-1,310
2024-06-051,3101,3101,3101,3103001,310
2024-06-041,2801,3001,2801,3002001,300
2024-06-031,2901,3001,2901,3003001,300
2024-05-311,3161,3161,2301,2302001,230
2024-05-301,2801,3001,2801,3002001,300
2024-05-291,2801,2801,2801,2801001,280
2024-05-281,2501,2801,2501,2805001,280
2024-05-271,3191,3191,3181,3183001,318
2024-05-241,3201,3201,3191,3193001,319
2024-05-231,3401,3401,3201,3216001,321
2024-05-221,2451,3201,2451,3201,1001,320
2024-05-211,2511,3001,2501,3001,3001,300
2024-05-201,2911,2911,2441,2551,3001,255
2024-05-171,2341,2341,2301,2311,6001,231
2024-05-161,2701,2701,2001,2671,1001,267
2024-05-151,1921,2721,1921,2721,9001,272
2024-05-14---1,200-1,200
2024-05-13---1,200-1,200
2024-05-101,1761,2001,1761,2003001,200
2024-05-091,1921,2001,1851,2008001,200
2024-05-081,1551,2001,1501,1996001,199
2024-05-071,2321,2321,2321,2324001,232
2024-05-021,2351,2821,1921,2053,7001,205
2024-05-011,1301,2351,1251,1471,8001,147
2024-04-301,1001,1181,1001,1184001,118
2024-04-261,0991,0991,0731,0732001,073
2024-04-25---1,071-1,071
2024-04-241,0711,0711,0711,0711001,071
2024-04-231,0701,0701,0701,0701001,070
2024-04-22---1,070-1,070
2024-04-191,0621,0701,0621,0702001,070
2024-04-181,1091,1091,1091,1091001,109
2024-04-171,0891,0891,0891,0891001,089
2024-04-161,1191,1191,0591,0594001,059
2024-04-151,0601,0601,0601,0602001,060
2024-04-121,0701,0701,0701,0701001,070
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
2024-04-051,0501,0701,0501,0708001,070
2024-04-041,0841,1001,0701,0704001,070
2024-04-03---1,085-1,085
2024-04-02---1,085-1,085
2024-04-01---1,085-1,085
2024-03-291,0871,0891,0851,0857001,085
2024-03-281,0871,0871,0871,0873001,087
2024-03-271,0871,0871,0871,0871001,087
2024-03-26---1,065-1,065
2024-03-251,0651,0651,0651,0652001,065
2024-03-221,0501,0601,0501,0605001,060
2024-03-211,0581,0581,0581,0582001,058
2024-03-191,0661,0901,0661,0884001,088
2024-03-18---1,038-1,038
2024-03-151,0381,0381,0381,0381001,038
2024-03-14---1,060-1,060
2024-03-131,0601,0601,0601,0602001,060
2024-03-12---1,030-1,030
2024-03-111,0611,0611,0301,0304001,030
2024-03-081,0451,0451,0311,0312001,031
2024-03-071,0601,0601,0451,0454001,045
2024-03-061,0611,0611,0611,0612001,061
2024-03-05---1,061-1,061
2024-03-041,0911,0911,0611,0615001,061
2024-03-011,1111,1111,1101,1104001,110
2024-02-291,0811,0811,0811,0813001,081
2024-02-281,0511,0511,0511,0511001,051
2024-02-271,0321,0321,0321,0321001,032
2024-02-26---1,028-1,028
2024-02-221,0281,0281,0281,0281001,028
2024-02-211,0251,0251,0251,0251001,025
2024-02-201,0301,0401,0101,0251,6001,025
2024-02-19---1,060-1,060
2024-02-161,0451,0601,0451,0602001,060
2024-02-151,0751,0751,0751,0756001,075
2024-02-141,1051,1051,1051,1052001,105
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
2024-02-021,1051,1051,1051,1051001,105
2024-02-01---1,110-1,110
2024-01-311,1101,1101,1101,1104001,110
2024-01-30---1,102-1,102
2024-01-291,1021,1021,1021,1021001,102
2024-01-261,1021,1021,1021,1026001,102
2024-01-251,1011,1021,1011,1022001,102
2024-01-24---1,100-1,100
2024-01-231,1001,1001,1001,1002001,100
2024-01-221,1051,1051,1051,1052001,105
2024-01-191,0951,1051,0951,1053001,105
2024-01-181,1291,1291,1251,1252001,125
2024-01-17---1,100-1,100
2024-01-161,0611,1001,0611,1007001,100
2024-01-151,0381,0551,0381,0557001,055
2024-01-12---1,038-1,038
2024-01-11---1,038-1,038
2024-01-10---1,038-1,038
2024-01-091,0251,0451,0251,0388001,038
2024-01-051,0371,0381,0371,0382001,038
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