6846 (株)中央製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-11-25 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2009-11-24 | 102 | 102 | 100 | 100 | 2,000 | 1,000 |
| 2009-11-13 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-11-02 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2009-10-29 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2009-10-26 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-10-23 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-10-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-10-01 | 114 | 119 | 114 | 119 | 2,000 | 1,190 |
| 2009-09-25 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-08-28 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-08-25 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2009-08-12 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-07-31 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-07-29 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2009-07-28 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2009-07-17 | 97 | 112 | 97 | 112 | 3,000 | 1,120 |
| 2009-07-09 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-07-07 | 103 | 104 | 101 | 104 | 5,000 | 1,040 |
| 2009-07-06 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-07-03 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-07-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-07-01 | 100 | 120 | 100 | 120 | 3,000 | 1,200 |
| 2009-06-25 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-06-16 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-06-15 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-06-12 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-06-11 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-06-03 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2009-06-02 | 95 | 95 | 90 | 90 | 6,000 | 900 |
| 2009-05-25 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2009-05-21 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-05-20 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-05-11 | 85 | 95 | 85 | 95 | 2,000 | 950 |
| 2009-05-08 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2009-04-27 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2009-04-24 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-04-13 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-04-03 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-03-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-03-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-03-24 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-03-23 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-03-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-03-04 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-03-03 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-02-27 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-02-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-02-25 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-02-23 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-02-20 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-02-02 | 115 | 115 | 90 | 90 | 2,000 | 900 |
| 2009-01-26 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2009-01-23 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-01-09 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-01-07 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-01-05 | 89 | 89 | 89 | 89 | 1,000 | 890 |
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
