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 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2003-12-25 | 75 | 75 | 69 | 69 | 11,000 | 690 |
| 2003-12-24 | 61 | 75 | 60 | 75 | 15,000 | 750 |
| 2003-12-22 | 70 | 70 | 56 | 56 | 12,000 | 560 |
| 2003-12-19 | 71 | 75 | 70 | 70 | 13,000 | 700 |
| 2003-12-18 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2003-12-17 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2003-12-16 | 79 | 79 | 70 | 70 | 19,000 | 700 |
| 2003-12-12 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2003-12-11 | 72 | 78 | 68 | 78 | 30,000 | 780 |
| 2003-12-10 | 78 | 78 | 67 | 67 | 14,000 | 670 |
| 2003-12-09 | 90 | 90 | 68 | 68 | 42,000 | 680 |
| 2003-12-08 | 89 | 115 | 89 | 115 | 25,000 | 1,150 |
| 2003-12-05 | 115 | 115 | 115 | 115 | 18,000 | 1,150 |
| 2003-12-03 | 90 | 90 | 85 | 85 | 6,000 | 850 |
| 2003-12-02 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2003-11-25 | 85 | 85 | 84 | 84 | 3,000 | 840 |
| 2003-11-17 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2003-11-05 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2003-10-31 | 94 | 95 | 94 | 95 | 7,000 | 950 |
| 2003-10-29 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2003-10-27 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2003-10-23 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2003-10-22 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2003-10-03 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2003-09-26 | 88 | 94 | 88 | 94 | 6,000 | 940 |
| 2003-09-22 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2003-09-19 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2003-09-17 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-09-11 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-09-03 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-08-27 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2003-08-26 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-07-28 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2003-07-25 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-06-30 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-06-26 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-06-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-06-24 | 110 | 110 | 100 | 100 | 4,000 | 1,000 |
| 2003-06-20 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-06-13 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2003-06-12 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2003-05-29 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-05-28 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-05-26 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-05-23 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-05-02 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-04-30 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-04-22 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2003-04-17 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-04-08 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-03-25 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2003-03-14 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2003-03-11 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2003-03-07 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2003-03-05 | 91 | 91 | 85 | 85 | 8,000 | 850 |
| 2003-03-04 | 110 | 110 | 90 | 90 | 24,000 | 900 |
| 2003-03-03 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-02-17 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2003-01-28 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2003-01-24 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2003-01-06 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
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
