6846 (株)中央製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2010-12-27 | 62 | 62 | 58 | 59 | 18,000 | 590 |
| 2010-12-24 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2010-12-22 | 62 | 62 | 61 | 62 | 8,000 | 620 |
| 2010-12-21 | 64 | 64 | 62 | 62 | 5,000 | 620 |
| 2010-12-20 | 64 | 64 | 64 | 64 | 4,000 | 640 |
| 2010-12-14 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2010-12-13 | 63 | 65 | 63 | 65 | 11,000 | 650 |
| 2010-12-10 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2010-12-09 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2010-12-01 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2010-11-30 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2010-11-29 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2010-11-22 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2010-11-19 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2010-11-16 | 60 | 60 | 60 | 60 | 13,000 | 600 |
| 2010-11-05 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2010-10-28 | 59 | 59 | 59 | 59 | 11,000 | 590 |
| 2010-10-26 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2010-10-19 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2010-10-05 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2010-10-01 | 74 | 74 | 74 | 74 | 5,000 | 740 |
| 2010-09-30 | 72 | 74 | 72 | 74 | 2,000 | 740 |
| 2010-09-27 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2010-09-15 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2010-09-13 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2010-09-07 | 63 | 63 | 62 | 62 | 4,000 | 620 |
| 2010-09-01 | 72 | 72 | 72 | 72 | 12,000 | 720 |
| 2010-08-25 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2010-08-24 | 64 | 72 | 64 | 72 | 2,000 | 720 |
| 2010-08-16 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2010-08-06 | 77 | 77 | 77 | 77 | 5,000 | 770 |
| 2010-08-04 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2010-07-30 | 74 | 75 | 74 | 75 | 2,000 | 750 |
| 2010-07-21 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2010-07-20 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2010-07-15 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2010-07-14 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2010-07-13 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2010-07-12 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2010-07-08 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2010-07-05 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2010-07-02 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2010-06-30 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2010-06-29 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2010-06-28 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 2010-06-23 | 70 | 70 | 70 | 70 | 10,000 | 700 |
| 2010-06-22 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2010-06-21 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2010-06-16 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2010-06-14 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2010-06-09 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2010-06-07 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2010-06-02 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2010-05-28 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2010-05-25 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2010-05-18 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2010-05-17 | 72 | 72 | 69 | 72 | 4,000 | 720 |
| 2010-05-14 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2010-05-07 | 80 | 80 | 77 | 77 | 10,000 | 770 |
| 2010-05-06 | 83 | 83 | 78 | 78 | 15,000 | 780 |
| 2010-04-30 | 95 | 95 | 80 | 88 | 43,000 | 880 |
| 2010-04-22 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-04-20 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2010-04-16 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2010-04-15 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2010-04-14 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2010-04-13 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2010-04-12 | 91 | 91 | 90 | 91 | 6,000 | 910 |
| 2010-04-09 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-04-08 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-04-06 | 95 | 100 | 95 | 100 | 3,000 | 1,000 |
| 2010-04-02 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2010-03-29 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2010-03-26 | 105 | 105 | 100 | 100 | 2,000 | 1,000 |
| 2010-03-15 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-03-09 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2010-03-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-03-05 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-03-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-03-03 | 102 | 103 | 100 | 100 | 7,000 | 1,000 |
| 2010-02-19 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-02-18 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-02-17 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-02-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-02-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-02-05 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2010-02-04 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2010-02-02 | 100 | 100 | 95 | 100 | 5,000 | 1,000 |
| 2010-02-01 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-01-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-01-26 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2010-01-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-01-14 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-01-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-01-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-01-04 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
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
