6846 (株)中央製作所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2004-12-29 | 186 | 186 | 186 | 186 | 8,000 | 1,860 |
| 2004-12-27 | 185 | 186 | 185 | 186 | 8,000 | 1,860 |
| 2004-12-24 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2004-12-22 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-12-21 | 185 | 185 | 182 | 185 | 10,000 | 1,850 |
| 2004-12-20 | 185 | 185 | 182 | 185 | 4,000 | 1,850 |
| 2004-12-17 | 182 | 185 | 182 | 185 | 7,000 | 1,850 |
| 2004-12-16 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2004-12-10 | 182 | 191 | 182 | 191 | 7,000 | 1,910 |
| 2004-12-08 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2004-12-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-12-03 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-12-02 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2004-11-30 | 176 | 176 | 176 | 176 | 8,000 | 1,760 |
| 2004-11-29 | 185 | 185 | 175 | 185 | 27,000 | 1,850 |
| 2004-11-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-11-17 | 167 | 167 | 160 | 160 | 3,000 | 1,600 |
| 2004-11-16 | 170 | 170 | 165 | 167 | 5,000 | 1,670 |
| 2004-11-09 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-11-04 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2004-11-02 | 178 | 178 | 178 | 178 | 10,000 | 1,780 |
| 2004-11-01 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2004-10-28 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2004-10-25 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2004-10-13 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-10-01 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-09-28 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2004-09-27 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2004-09-24 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2004-09-22 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2004-09-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2004-09-17 | 154 | 165 | 154 | 165 | 9,000 | 1,650 |
| 2004-09-16 | 190 | 190 | 189 | 189 | 5,000 | 1,890 |
| 2004-09-15 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2004-09-14 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2004-09-09 | 183 | 190 | 183 | 190 | 4,000 | 1,900 |
| 2004-09-08 | 175 | 176 | 175 | 176 | 7,000 | 1,760 |
| 2004-09-02 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-08-26 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2004-08-17 | 170 | 170 | 170 | 170 | 14,000 | 1,700 |
| 2004-08-16 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2004-08-13 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 2004-08-12 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2004-08-09 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2004-07-23 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2004-07-22 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2004-07-13 | 185 | 191 | 185 | 191 | 6,000 | 1,910 |
| 2004-07-09 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2004-07-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-07-07 | 182 | 182 | 180 | 180 | 9,000 | 1,800 |
| 2004-07-06 | 176 | 187 | 176 | 187 | 5,000 | 1,870 |
| 2004-07-05 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2004-06-30 | 190 | 190 | 175 | 176 | 11,000 | 1,760 |
| 2004-06-29 | 194 | 194 | 170 | 177 | 24,000 | 1,770 |
| 2004-06-28 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2004-06-25 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2004-06-24 | 164 | 171 | 164 | 165 | 10,000 | 1,650 |
| 2004-06-23 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2004-06-22 | 158 | 160 | 157 | 159 | 8,000 | 1,590 |
| 2004-06-21 | 158 | 158 | 156 | 156 | 6,000 | 1,560 |
| 2004-06-18 | 159 | 159 | 159 | 159 | 7,000 | 1,590 |
| 2004-06-17 | 149 | 154 | 149 | 154 | 11,000 | 1,540 |
| 2004-06-16 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2004-06-15 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2004-06-14 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2004-06-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-06-09 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2004-06-02 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-05-27 | 131 | 140 | 131 | 140 | 21,000 | 1,400 |
| 2004-05-26 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2004-05-25 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2004-05-21 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2004-05-14 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2004-05-07 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2004-05-06 | 134 | 134 | 132 | 132 | 9,000 | 1,320 |
| 2004-04-26 | 134 | 134 | 114 | 114 | 2,000 | 1,140 |
| 2004-04-23 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2004-04-22 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2004-04-21 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2004-04-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2004-04-08 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2004-04-07 | 132 | 132 | 128 | 128 | 16,000 | 1,280 |
| 2004-04-06 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2004-03-31 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2004-03-26 | 123 | 123 | 123 | 123 | 10,000 | 1,230 |
| 2004-03-25 | 121 | 123 | 121 | 123 | 5,000 | 1,230 |
| 2004-03-24 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2004-03-23 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2004-03-18 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 2004-03-17 | 106 | 108 | 106 | 108 | 2,000 | 1,080 |
| 2004-03-16 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2004-03-12 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2004-03-11 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2004-03-10 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2004-02-26 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2004-02-25 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2004-02-24 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2004-02-03 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2004-01-30 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2004-01-29 | 93 | 93 | 85 | 85 | 3,000 | 850 |
| 2004-01-22 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2004-01-21 | 88 | 91 | 88 | 91 | 8,000 | 910 |
| 2004-01-20 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2004-01-19 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2004-01-14 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2004-01-13 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2004-01-09 | 76 | 77 | 76 | 77 | 2,000 | 770 |
| 2004-01-07 | 74 | 74 | 74 | 74 | 3,000 | 740 |
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
