6846 (株)中央製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2008-12-19 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2008-12-16 | 90 | 90 | 70 | 70 | 4,000 | 700 |
| 2008-12-15 | 80 | 80 | 70 | 70 | 2,000 | 700 |
| 2008-12-10 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-12-08 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2008-12-05 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2008-12-04 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2008-11-28 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-11-25 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2008-11-13 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-10-29 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-10-27 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2008-10-24 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-10-06 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-10-01 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2008-09-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-09-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-08-29 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2008-08-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-08-20 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-08-01 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-07-31 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-07-30 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-07-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-07-15 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2008-07-02 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2008-06-25 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2008-06-23 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2008-06-20 | 146 | 146 | 145 | 145 | 6,000 | 1,450 |
| 2008-06-19 | 146 | 147 | 146 | 147 | 3,000 | 1,470 |
| 2008-06-18 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2008-06-13 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2008-05-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-05-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-05-16 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-05-01 | 148 | 148 | 146 | 146 | 2,000 | 1,460 |
| 2008-04-09 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-04-07 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2008-04-04 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2008-04-02 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2008-03-26 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2008-03-24 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2008-03-21 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-03-19 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-03-17 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-03-10 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-02-29 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2008-02-25 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-02-22 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2008-02-21 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-02-04 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-01-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-01-29 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-01-25 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-01-18 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-01-15 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-01-11 | 193 | 193 | 190 | 190 | 5,000 | 1,900 |
| 2008-01-04 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
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
