6846 (株)中央製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2006-12-27 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 2006-12-21 | 279 | 279 | 254 | 254 | 5,000 | 2,540 |
| 2006-12-20 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2006-12-19 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2006-12-18 | 258 | 260 | 258 | 260 | 10,000 | 2,600 |
| 2006-12-15 | 259 | 259 | 255 | 255 | 2,000 | 2,550 |
| 2006-12-12 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2006-12-11 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2006-12-06 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 2006-12-04 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2006-11-29 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2006-11-27 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2006-11-21 | 235 | 235 | 235 | 235 | 14,000 | 2,350 |
| 2006-11-20 | 236 | 240 | 235 | 235 | 5,000 | 2,350 |
| 2006-11-08 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-10-30 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2006-10-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2006-10-23 | 235 | 235 | 232 | 232 | 4,000 | 2,320 |
| 2006-10-10 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2006-10-04 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2006-09-25 | 232 | 232 | 231 | 232 | 3,000 | 2,320 |
| 2006-09-20 | 231 | 231 | 230 | 231 | 22,000 | 2,310 |
| 2006-09-15 | 250 | 259 | 233 | 238 | 52,000 | 2,380 |
| 2006-09-14 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2006-09-13 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2006-09-12 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2006-09-11 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2006-09-08 | 240 | 240 | 238 | 238 | 2,000 | 2,380 |
| 2006-08-28 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2006-08-25 | 255 | 255 | 250 | 250 | 3,000 | 2,500 |
| 2006-08-21 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2006-08-18 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-08-17 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2006-08-09 | 267 | 267 | 265 | 265 | 2,000 | 2,650 |
| 2006-08-08 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2006-08-04 | 245 | 249 | 235 | 235 | 3,000 | 2,350 |
| 2006-08-02 | 230 | 232 | 230 | 232 | 2,000 | 2,320 |
| 2006-08-01 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2006-07-27 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-07-26 | 260 | 260 | 259 | 259 | 10,000 | 2,590 |
| 2006-07-25 | 276 | 276 | 240 | 249 | 15,000 | 2,490 |
| 2006-07-24 | 279 | 290 | 279 | 285 | 11,000 | 2,850 |
| 2006-07-21 | 280 | 280 | 280 | 280 | 10,000 | 2,800 |
| 2006-07-20 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2006-07-19 | 250 | 250 | 235 | 235 | 5,000 | 2,350 |
| 2006-07-13 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2006-07-12 | 251 | 260 | 251 | 260 | 2,000 | 2,600 |
| 2006-07-11 | 252 | 252 | 251 | 251 | 5,000 | 2,510 |
| 2006-07-10 | 246 | 251 | 246 | 251 | 2,000 | 2,510 |
| 2006-07-07 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 2006-07-05 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2006-07-03 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2006-06-30 | 266 | 266 | 266 | 266 | 5,000 | 2,660 |
| 2006-06-29 | 275 | 275 | 265 | 265 | 4,000 | 2,650 |
| 2006-06-27 | 282 | 282 | 275 | 275 | 5,000 | 2,750 |
| 2006-06-23 | 289 | 289 | 284 | 284 | 2,000 | 2,840 |
| 2006-06-19 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2006-06-16 | 282 | 285 | 281 | 285 | 4,000 | 2,850 |
| 2006-06-15 | 282 | 282 | 281 | 281 | 4,000 | 2,810 |
| 2006-06-05 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 2006-05-25 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2006-05-22 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2006-05-19 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2006-05-16 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2006-05-10 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2006-05-02 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2006-04-27 | 317 | 327 | 317 | 327 | 2,000 | 3,270 |
| 2006-04-26 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2006-04-25 | 315 | 320 | 315 | 320 | 2,000 | 3,200 |
| 2006-04-14 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2006-04-10 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2006-04-05 | 346 | 348 | 346 | 348 | 3,000 | 3,480 |
| 2006-04-04 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2006-04-03 | 331 | 336 | 331 | 336 | 2,000 | 3,360 |
| 2006-03-31 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 2006-03-30 | 325 | 327 | 325 | 327 | 3,000 | 3,270 |
| 2006-03-28 | 320 | 322 | 320 | 322 | 15,000 | 3,220 |
| 2006-03-27 | 323 | 323 | 320 | 320 | 8,000 | 3,200 |
| 2006-03-24 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2006-03-20 | 320 | 322 | 320 | 322 | 2,000 | 3,220 |
| 2006-03-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-03-10 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2006-03-01 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-02-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-02-27 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 2006-02-23 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2006-02-22 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-02-20 | 330 | 330 | 320 | 320 | 2,000 | 3,200 |
| 2006-02-17 | 339 | 339 | 334 | 334 | 8,000 | 3,340 |
| 2006-02-15 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2006-02-14 | 320 | 325 | 320 | 320 | 6,000 | 3,200 |
| 2006-02-10 | 375 | 380 | 375 | 375 | 3,000 | 3,750 |
| 2006-02-09 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2006-02-07 | 370 | 375 | 370 | 375 | 5,000 | 3,750 |
| 2006-02-06 | 370 | 370 | 366 | 370 | 7,000 | 3,700 |
| 2006-02-03 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2006-02-02 | 365 | 368 | 365 | 368 | 6,000 | 3,680 |
| 2006-02-01 | 365 | 365 | 360 | 360 | 2,000 | 3,600 |
| 2006-01-31 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2006-01-30 | 360 | 365 | 360 | 365 | 6,000 | 3,650 |
| 2006-01-26 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2006-01-25 | 348 | 349 | 348 | 349 | 8,000 | 3,490 |
| 2006-01-24 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
| 2006-01-23 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2006-01-20 | 352 | 360 | 352 | 360 | 4,000 | 3,600 |
| 2006-01-19 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2006-01-18 | 360 | 360 | 352 | 352 | 10,000 | 3,520 |
| 2006-01-16 | 362 | 364 | 362 | 364 | 14,000 | 3,640 |
| 2006-01-13 | 365 | 370 | 358 | 359 | 25,000 | 3,590 |
| 2006-01-12 | 350 | 370 | 350 | 365 | 9,000 | 3,650 |
| 2006-01-11 | 342 | 347 | 342 | 347 | 6,000 | 3,470 |
| 2006-01-10 | 331 | 337 | 331 | 336 | 8,000 | 3,360 |
| 2006-01-06 | 335 | 335 | 325 | 330 | 7,000 | 3,300 |
| 2006-01-05 | 333 | 334 | 333 | 334 | 5,000 | 3,340 |
| 2006-01-04 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
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
