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
2024-02-221,0281,0281,0281,0281001,028
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