6846 (株)中央製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2002-12-24 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-12-20 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-12-19 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-12-18 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-12-17 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2002-12-16 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2002-12-12 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-12-11 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2002-12-04 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2002-11-29 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2002-11-26 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-11-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-11-21 | 87 | 100 | 87 | 100 | 3,000 | 1,000 |
| 2002-11-15 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-11-12 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-11-08 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2002-11-06 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 2002-10-31 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2002-10-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-10-25 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2002-10-23 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2002-10-18 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2002-10-17 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2002-10-16 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2002-10-15 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2002-10-11 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2002-10-04 | 99 | 99 | 93 | 93 | 6,000 | 930 |
| 2002-10-02 | 102 | 102 | 99 | 99 | 2,000 | 990 |
| 2002-10-01 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2002-09-20 | 103 | 103 | 99 | 99 | 6,000 | 990 |
| 2002-09-19 | 103 | 103 | 93 | 93 | 3,000 | 930 |
| 2002-09-12 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-09-09 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2002-09-04 | 112 | 114 | 112 | 114 | 2,000 | 1,140 |
| 2002-08-30 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-08-26 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2002-08-23 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2002-08-20 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2002-08-07 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2002-07-25 | 120 | 120 | 117 | 117 | 2,000 | 1,170 |
| 2002-07-24 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-07-09 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-06-25 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2002-05-30 | 121 | 156 | 121 | 156 | 2,000 | 1,560 |
| 2002-05-27 | 120 | 120 | 120 | 120 | 20,000 | 1,200 |
| 2002-05-17 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2002-05-15 | 119 | 119 | 119 | 119 | 5,000 | 1,190 |
| 2002-05-13 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-04-25 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-04-24 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-03-29 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-03-25 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-03-22 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
| 2002-03-18 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2002-03-15 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2002-03-08 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-03-06 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-03-05 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-03-01 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-02-28 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2002-02-26 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-02-21 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2002-02-20 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2002-02-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-02-05 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-01-31 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-01-29 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2002-01-24 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2002-01-21 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2002-01-18 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2002-01-17 | 123 | 123 | 91 | 91 | 6,000 | 910 |
| 2002-01-15 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2002-01-09 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
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
