6846 (株)中央製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2005-12-29 | 335 | 335 | 334 | 334 | 3,000 | 3,340 |
| 2005-12-28 | 334 | 334 | 333 | 333 | 3,000 | 3,330 |
| 2005-12-27 | 330 | 334 | 327 | 334 | 3,000 | 3,340 |
| 2005-12-26 | 335 | 335 | 334 | 334 | 2,000 | 3,340 |
| 2005-12-22 | 349 | 349 | 335 | 335 | 4,000 | 3,350 |
| 2005-12-21 | 325 | 350 | 325 | 350 | 10,000 | 3,500 |
| 2005-12-20 | 325 | 325 | 320 | 325 | 12,000 | 3,250 |
| 2005-12-19 | 298 | 320 | 298 | 320 | 20,000 | 3,200 |
| 2005-12-16 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
| 2005-12-15 | 291 | 291 | 290 | 290 | 5,000 | 2,900 |
| 2005-12-14 | 290 | 291 | 290 | 291 | 9,000 | 2,910 |
| 2005-12-12 | 280 | 285 | 280 | 285 | 8,000 | 2,850 |
| 2005-12-08 | 284 | 284 | 280 | 280 | 3,000 | 2,800 |
| 2005-12-02 | 284 | 284 | 284 | 284 | 5,000 | 2,840 |
| 2005-11-28 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2005-11-25 | 285 | 285 | 278 | 278 | 5,000 | 2,780 |
| 2005-11-22 | 280 | 285 | 280 | 285 | 5,000 | 2,850 |
| 2005-11-21 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 2005-11-18 | 285 | 289 | 275 | 275 | 22,000 | 2,750 |
| 2005-11-17 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2005-11-15 | 266 | 269 | 266 | 269 | 6,000 | 2,690 |
| 2005-11-14 | 266 | 267 | 266 | 267 | 3,000 | 2,670 |
| 2005-11-10 | 265 | 269 | 265 | 266 | 8,000 | 2,660 |
| 2005-11-08 | 260 | 261 | 260 | 261 | 4,000 | 2,610 |
| 2005-11-07 | 264 | 264 | 260 | 261 | 9,000 | 2,610 |
| 2005-11-04 | 260 | 269 | 259 | 264 | 18,000 | 2,640 |
| 2005-11-02 | 252 | 260 | 252 | 260 | 7,000 | 2,600 |
| 2005-10-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-10-26 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2005-10-25 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2005-10-21 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2005-10-18 | 250 | 250 | 246 | 246 | 3,000 | 2,460 |
| 2005-10-17 | 246 | 246 | 246 | 246 | 8,000 | 2,460 |
| 2005-10-14 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 2005-10-12 | 243 | 255 | 243 | 245 | 5,000 | 2,450 |
| 2005-10-11 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2005-10-07 | 231 | 261 | 230 | 232 | 10,000 | 2,320 |
| 2005-10-06 | 242 | 242 | 227 | 230 | 6,000 | 2,300 |
| 2005-10-05 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2005-10-04 | 250 | 250 | 240 | 241 | 5,000 | 2,410 |
| 2005-09-30 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 2005-09-29 | 250 | 250 | 249 | 249 | 5,000 | 2,490 |
| 2005-09-28 | 248 | 248 | 248 | 248 | 6,000 | 2,480 |
| 2005-09-27 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2005-09-22 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2005-09-21 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2005-09-20 | 260 | 260 | 256 | 256 | 5,000 | 2,560 |
| 2005-09-16 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2005-09-15 | 255 | 260 | 255 | 260 | 10,000 | 2,600 |
| 2005-09-14 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2005-09-12 | 256 | 256 | 254 | 254 | 2,000 | 2,540 |
| 2005-09-07 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2005-09-06 | 249 | 249 | 249 | 249 | 7,000 | 2,490 |
| 2005-09-01 | 247 | 249 | 247 | 249 | 6,000 | 2,490 |
| 2005-08-31 | 249 | 249 | 247 | 247 | 4,000 | 2,470 |
| 2005-08-30 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2005-08-29 | 247 | 249 | 247 | 249 | 7,000 | 2,490 |
| 2005-08-24 | 244 | 244 | 243 | 243 | 6,000 | 2,430 |
| 2005-08-18 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2005-08-16 | 244 | 244 | 240 | 240 | 3,000 | 2,400 |
| 2005-08-12 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2005-08-11 | 242 | 242 | 240 | 240 | 5,000 | 2,400 |
| 2005-08-10 | 240 | 241 | 240 | 241 | 4,000 | 2,410 |
| 2005-08-09 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2005-08-08 | 241 | 241 | 241 | 241 | 5,000 | 2,410 |
| 2005-08-05 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2005-08-04 | 239 | 239 | 238 | 238 | 3,000 | 2,380 |
| 2005-08-03 | 237 | 237 | 236 | 236 | 3,000 | 2,360 |
| 2005-08-02 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2005-08-01 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2005-07-29 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2005-07-27 | 233 | 235 | 233 | 235 | 2,000 | 2,350 |
| 2005-07-26 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2005-07-25 | 233 | 233 | 230 | 230 | 5,000 | 2,300 |
| 2005-07-21 | 230 | 233 | 230 | 233 | 10,000 | 2,330 |
| 2005-07-20 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2005-07-14 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2005-07-13 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2005-07-12 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2005-07-08 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2005-07-05 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2005-07-01 | 225 | 225 | 225 | 225 | 8,000 | 2,250 |
| 2005-06-28 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2005-06-27 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2005-06-24 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2005-06-23 | 222 | 222 | 221 | 221 | 5,000 | 2,210 |
| 2005-06-21 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2005-06-20 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2005-06-17 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2005-06-16 | 220 | 222 | 220 | 222 | 6,000 | 2,220 |
| 2005-06-15 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2005-06-13 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2005-06-08 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2005-06-06 | 215 | 219 | 215 | 219 | 4,000 | 2,190 |
| 2005-06-02 | 200 | 210 | 200 | 210 | 9,000 | 2,100 |
| 2005-06-01 | 210 | 210 | 200 | 200 | 25,000 | 2,000 |
| 2005-05-30 | 220 | 220 | 220 | 220 | 12,000 | 2,200 |
| 2005-05-27 | 230 | 230 | 220 | 220 | 6,000 | 2,200 |
| 2005-05-26 | 195 | 198 | 195 | 198 | 2,000 | 1,980 |
| 2005-05-25 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2005-05-23 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2005-05-06 | 249 | 258 | 249 | 258 | 2,000 | 2,580 |
| 2005-04-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2005-04-21 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2005-04-12 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2005-04-11 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2005-03-30 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2005-03-25 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2005-03-24 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2005-03-23 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2005-03-22 | 291 | 292 | 291 | 292 | 3,000 | 2,920 |
| 2005-03-18 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2005-03-16 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2005-03-15 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2005-03-11 | 271 | 275 | 271 | 275 | 3,000 | 2,750 |
| 2005-03-10 | 275 | 275 | 274 | 274 | 11,000 | 2,740 |
| 2005-03-08 | 284 | 290 | 282 | 290 | 8,000 | 2,900 |
| 2005-03-04 | 280 | 284 | 280 | 284 | 3,000 | 2,840 |
| 2005-03-03 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2005-03-02 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2005-03-01 | 267 | 267 | 265 | 265 | 2,000 | 2,650 |
| 2005-02-28 | 292 | 292 | 265 | 267 | 5,000 | 2,670 |
| 2005-02-23 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2005-02-22 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2005-02-21 | 290 | 295 | 290 | 295 | 9,000 | 2,950 |
| 2005-02-18 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2005-02-17 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2005-02-16 | 309 | 310 | 300 | 300 | 14,000 | 3,000 |
| 2005-02-15 | 260 | 321 | 260 | 320 | 32,000 | 3,200 |
| 2005-02-14 | 230 | 265 | 230 | 260 | 26,000 | 2,600 |
| 2005-02-10 | 234 | 234 | 230 | 230 | 12,000 | 2,300 |
| 2005-02-09 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2005-02-08 | 230 | 235 | 230 | 235 | 2,000 | 2,350 |
| 2005-02-07 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2005-02-04 | 230 | 240 | 220 | 240 | 7,000 | 2,400 |
| 2005-02-03 | 250 | 250 | 220 | 220 | 7,000 | 2,200 |
| 2005-02-02 | 208 | 220 | 208 | 220 | 7,000 | 2,200 |
| 2005-02-01 | 208 | 208 | 207 | 207 | 10,000 | 2,070 |
| 2005-01-31 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2005-01-28 | 215 | 215 | 200 | 200 | 7,000 | 2,000 |
| 2005-01-27 | 217 | 217 | 215 | 215 | 9,000 | 2,150 |
| 2005-01-26 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2005-01-25 | 225 | 225 | 219 | 219 | 7,000 | 2,190 |
| 2005-01-24 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2005-01-21 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2005-01-20 | 217 | 217 | 216 | 217 | 5,000 | 2,170 |
| 2005-01-19 | 216 | 219 | 216 | 217 | 12,000 | 2,170 |
| 2005-01-18 | 217 | 217 | 215 | 215 | 10,000 | 2,150 |
| 2005-01-17 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2005-01-14 | 214 | 214 | 212 | 214 | 13,000 | 2,140 |
| 2005-01-13 | 210 | 210 | 209 | 210 | 10,000 | 2,100 |
| 2005-01-12 | 200 | 202 | 200 | 202 | 4,000 | 2,020 |
| 2005-01-11 | 195 | 200 | 195 | 200 | 32,000 | 2,000 |
| 2005-01-07 | 194 | 195 | 194 | 195 | 7,000 | 1,950 |
| 2005-01-06 | 190 | 194 | 190 | 194 | 8,000 | 1,940 |
| 2005-01-05 | 189 | 190 | 189 | 190 | 5,000 | 1,900 |
| 2005-01-04 | 186 | 190 | 186 | 190 | 12,000 | 1,900 |
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
