6846 (株)中央製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-12-14 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-12-13 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2000-12-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-12-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-12-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-11-30 | 169 | 169 | 160 | 160 | 2,000 | 1,600 |
| 2000-11-29 | 155 | 170 | 155 | 170 | 6,000 | 1,700 |
| 2000-11-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-11-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-11-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-11-22 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2000-11-17 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2000-11-09 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-10-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-10-30 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-10-27 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-10-26 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-10-25 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2000-10-19 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2000-10-13 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2000-10-12 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2000-10-05 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2000-10-03 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2000-09-29 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-09-28 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 2000-09-14 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2000-09-11 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-09-08 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-09-06 | 160 | 160 | 121 | 121 | 2,000 | 1,210 |
| 2000-09-01 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2000-08-30 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2000-08-28 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2000-08-25 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2000-08-08 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2000-08-03 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2000-07-31 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2000-07-26 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2000-07-25 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2000-06-30 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2000-06-29 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-06-21 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-06-16 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-05-31 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2000-05-17 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2000-05-15 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-05-12 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-05-02 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2000-05-01 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2000-04-19 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2000-04-04 | 175 | 175 | 172 | 172 | 2,000 | 1,720 |
| 2000-03-29 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2000-03-28 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-03-27 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2000-03-24 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2000-03-02 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2000-02-23 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-02-15 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2000-02-04 | 130 | 130 | 129 | 129 | 2,000 | 1,290 |
| 2000-02-02 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-01-27 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-01-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-01-12 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2000-01-06 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
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
