6846 (株)中央製作所 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-26717171711,000710
2003-12-257575696911,000690
2003-12-246175607515,000750
2003-12-227070565612,000560
2003-12-197175707013,000700
2003-12-18717171714,000710
2003-12-17717171711,000710
2003-12-167979707019,000700
2003-12-12808080806,000800
2003-12-117278687830,000780
2003-12-107878676714,000670
2003-12-099090686842,000680
2003-12-08891158911525,0001,150
2003-12-0511511511511518,0001,150
2003-12-03909085856,000850
2003-12-02858585853,000850
2003-11-25858584843,000840
2003-11-17848484843,000840
2003-11-05919191913,000910
2003-10-31949594957,000950
2003-10-291011011011012,0001,010
2003-10-271011011011015,0001,010
2003-10-231011011011011,0001,010
2003-10-22999999991,000990
2003-10-03949494941,000940
2003-09-26889488946,000940
2003-09-221031031031033,0001,030
2003-09-191031031031033,0001,030
2003-09-171031031031031,0001,030
2003-09-111151151151151,0001,150
2003-09-031151151151152,0001,150
2003-08-271151151151155,0001,150
2003-08-261101101101102,0001,100
2003-07-281101101101103,0001,100
2003-07-251101101101101,0001,100
2003-06-301101101101102,0001,100
2003-06-261101101101102,0001,100
2003-06-251101101101102,0001,100
2003-06-241101101001004,0001,000
2003-06-201101101101101,0001,100
2003-06-131101101101103,0001,100
2003-06-121141141141141,0001,140
2003-05-291161161161161,0001,160
2003-05-281161161161161,0001,160
2003-05-261161161161161,0001,160
2003-05-231161161161161,0001,160
2003-05-021161161161161,0001,160
2003-04-30969696961,000960
2003-04-22969696963,000960
2003-04-17969696961,000960
2003-04-08969696961,000960
2003-03-25969696963,000960
2003-03-14969696961,000960
2003-03-11919191913,000910
2003-03-07868686861,000860
2003-03-05919185858,000850
2003-03-04110110909024,000900
2003-03-031101101101102,0001,100
2003-02-171011011011013,0001,010
2003-01-281231231231231,0001,230
2003-01-241231231231231,0001,230
2003-01-061231231231231,0001,230

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