6846 (株)中央製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-20 | 185 | 185 | 184 | 184 | 2,000 | 1,840 |
| 2007-12-17 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2007-12-10 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2007-11-30 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2007-11-16 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2007-11-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-11-14 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-11-13 | 185 | 185 | 173 | 173 | 3,000 | 1,730 |
| 2007-11-12 | 184 | 185 | 184 | 185 | 2,000 | 1,850 |
| 2007-11-09 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2007-11-07 | 221 | 221 | 216 | 216 | 3,000 | 2,160 |
| 2007-10-31 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2007-10-22 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-10-18 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2007-10-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-09-25 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2007-09-21 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2007-09-19 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-09-18 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2007-09-14 | 191 | 191 | 188 | 188 | 2,000 | 1,880 |
| 2007-09-13 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-09-12 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-09-11 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-08-24 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-08-07 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2007-08-06 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-07-30 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-07-27 | 230 | 230 | 228 | 228 | 2,000 | 2,280 |
| 2007-07-25 | 234 | 234 | 234 | 234 | 3,000 | 2,340 |
| 2007-07-13 | 233 | 236 | 233 | 236 | 3,000 | 2,360 |
| 2007-07-12 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2007-07-10 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-07-09 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-07-06 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2007-07-05 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2007-07-03 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2007-06-27 | 233 | 233 | 227 | 227 | 8,000 | 2,270 |
| 2007-06-25 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2007-06-20 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2007-06-18 | 227 | 227 | 226 | 226 | 5,000 | 2,260 |
| 2007-06-15 | 226 | 226 | 225 | 225 | 2,000 | 2,250 |
| 2007-06-14 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2007-06-13 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2007-06-12 | 229 | 234 | 227 | 227 | 5,000 | 2,270 |
| 2007-06-11 | 225 | 230 | 222 | 229 | 5,000 | 2,290 |
| 2007-06-07 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2007-06-06 | 226 | 226 | 226 | 226 | 16,000 | 2,260 |
| 2007-06-05 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2007-06-01 | 228 | 228 | 226 | 226 | 4,000 | 2,260 |
| 2007-05-29 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2007-05-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2007-05-25 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2007-05-21 | 235 | 235 | 230 | 230 | 3,000 | 2,300 |
| 2007-05-18 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2007-05-17 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2007-05-16 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-05-15 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2007-05-11 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2007-05-10 | 232 | 232 | 231 | 231 | 2,000 | 2,310 |
| 2007-05-09 | 239 | 239 | 229 | 229 | 3,000 | 2,290 |
| 2007-05-07 | 229 | 231 | 229 | 230 | 5,000 | 2,300 |
| 2007-05-02 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2007-05-01 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2007-04-27 | 228 | 230 | 227 | 230 | 12,000 | 2,300 |
| 2007-04-25 | 230 | 230 | 227 | 227 | 5,000 | 2,270 |
| 2007-04-24 | 226 | 230 | 226 | 230 | 10,000 | 2,300 |
| 2007-04-23 | 227 | 227 | 226 | 226 | 9,000 | 2,260 |
| 2007-04-20 | 242 | 242 | 226 | 227 | 12,000 | 2,270 |
| 2007-04-19 | 242 | 252 | 242 | 246 | 27,000 | 2,460 |
| 2007-04-18 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2007-04-04 | 281 | 282 | 281 | 282 | 4,000 | 2,820 |
| 2007-04-03 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-04-02 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-03-29 | 286 | 286 | 280 | 280 | 3,000 | 2,800 |
| 2007-03-28 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2007-03-26 | 292 | 297 | 292 | 297 | 2,000 | 2,970 |
| 2007-03-23 | 299 | 299 | 291 | 291 | 5,000 | 2,910 |
| 2007-03-19 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2007-03-15 | 289 | 301 | 288 | 300 | 20,000 | 3,000 |
| 2007-03-14 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2007-03-13 | 290 | 290 | 286 | 286 | 3,000 | 2,860 |
| 2007-03-12 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-03-09 | 290 | 295 | 290 | 295 | 4,000 | 2,950 |
| 2007-03-08 | 281 | 290 | 281 | 290 | 12,000 | 2,900 |
| 2007-03-07 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2007-03-06 | 284 | 284 | 283 | 283 | 4,000 | 2,830 |
| 2007-03-05 | 283 | 284 | 283 | 284 | 10,000 | 2,840 |
| 2007-03-02 | 285 | 291 | 282 | 291 | 16,000 | 2,910 |
| 2007-03-01 | 286 | 300 | 286 | 291 | 11,000 | 2,910 |
| 2007-02-28 | 285 | 285 | 281 | 281 | 3,000 | 2,810 |
| 2007-02-27 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2007-02-26 | 282 | 287 | 282 | 287 | 2,000 | 2,870 |
| 2007-02-23 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-02-21 | 277 | 280 | 270 | 280 | 11,000 | 2,800 |
| 2007-02-20 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-02-16 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2007-02-09 | 279 | 279 | 276 | 276 | 3,000 | 2,760 |
| 2007-02-08 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2007-02-06 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2007-01-31 | 305 | 305 | 279 | 279 | 3,000 | 2,790 |
| 2007-01-26 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-01-23 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-01-22 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2007-01-19 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-01-17 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-01-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-01-11 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-01-10 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-01-09 | 257 | 263 | 257 | 263 | 3,000 | 2,630 |
| 2007-01-05 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2007-01-04 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
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
