6846 (株)中央製作所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-26 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-12-22 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-12-16 | 90 | 90 | 90 | 90 | 17,000 | 900 |
| 2011-12-13 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-12-12 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-12-01 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-11-30 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2011-11-29 | 76 | 81 | 76 | 81 | 3,000 | 810 |
| 2011-11-24 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-11-22 | 73 | 76 | 73 | 76 | 3,000 | 760 |
| 2011-11-15 | 74 | 78 | 74 | 78 | 2,000 | 780 |
| 2011-11-14 | 85 | 85 | 79 | 79 | 3,000 | 790 |
| 2011-10-31 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2011-10-14 | 80 | 85 | 80 | 85 | 2,000 | 850 |
| 2011-10-04 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-09-30 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2011-09-28 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-09-26 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-09-16 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-09-15 | 89 | 89 | 89 | 89 | 6,000 | 890 |
| 2011-09-14 | 88 | 89 | 88 | 89 | 3,000 | 890 |
| 2011-09-13 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2011-09-09 | 80 | 85 | 80 | 85 | 13,000 | 850 |
| 2011-09-07 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-08-31 | 90 | 94 | 90 | 94 | 3,000 | 940 |
| 2011-08-29 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-08-24 | 80 | 85 | 80 | 85 | 5,000 | 850 |
| 2011-08-23 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-08-22 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2011-08-05 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-08-04 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2011-08-02 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2011-08-01 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-07-28 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-07-27 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-07-26 | 98 | 98 | 97 | 97 | 2,000 | 970 |
| 2011-07-25 | 100 | 101 | 100 | 100 | 5,000 | 1,000 |
| 2011-07-21 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2011-07-20 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2011-07-19 | 92 | 102 | 92 | 93 | 6,000 | 930 |
| 2011-07-15 | 90 | 91 | 90 | 91 | 4,000 | 910 |
| 2011-07-14 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2011-07-13 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2011-07-06 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-07-01 | 94 | 95 | 94 | 95 | 5,000 | 950 |
| 2011-06-30 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2011-06-29 | 95 | 99 | 95 | 99 | 2,000 | 990 |
| 2011-06-27 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-06-24 | 98 | 98 | 94 | 94 | 2,000 | 940 |
| 2011-06-23 | 94 | 98 | 94 | 98 | 7,000 | 980 |
| 2011-06-22 | 95 | 105 | 95 | 99 | 8,000 | 990 |
| 2011-06-21 | 87 | 90 | 87 | 90 | 4,000 | 900 |
| 2011-06-20 | 85 | 87 | 85 | 87 | 3,000 | 870 |
| 2011-06-17 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2011-06-15 | 85 | 88 | 85 | 88 | 5,000 | 880 |
| 2011-06-09 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-06-07 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2011-06-02 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-06-01 | 85 | 86 | 85 | 86 | 16,000 | 860 |
| 2011-05-31 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2011-05-26 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2011-05-10 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2011-04-28 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2011-04-19 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-04-18 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2011-04-14 | 86 | 88 | 86 | 88 | 5,000 | 880 |
| 2011-04-12 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-04-11 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2011-04-05 | 76 | 86 | 76 | 86 | 2,000 | 860 |
| 2011-04-04 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2011-04-01 | 79 | 79 | 76 | 76 | 2,000 | 760 |
| 2011-03-31 | 93 | 93 | 67 | 69 | 6,000 | 690 |
| 2011-03-29 | 69 | 69 | 68 | 68 | 2,000 | 680 |
| 2011-03-25 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2011-03-15 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2011-03-14 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2011-03-09 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-03-04 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2011-03-03 | 78 | 88 | 68 | 69 | 12,000 | 690 |
| 2011-03-02 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2011-02-28 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2011-02-25 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2011-02-23 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2011-02-22 | 70 | 71 | 70 | 71 | 3,000 | 710 |
| 2011-02-21 | 68 | 71 | 68 | 71 | 11,000 | 710 |
| 2011-02-18 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2011-02-17 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2011-02-15 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2011-02-09 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2011-02-08 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2011-01-31 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2011-01-28 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2011-01-21 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2011-01-20 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2011-01-19 | 64 | 65 | 64 | 65 | 3,000 | 650 |
| 2011-01-14 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2011-01-12 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2011-01-11 | 63 | 63 | 61 | 61 | 12,000 | 610 |
| 2011-01-06 | 63 | 63 | 63 | 63 | 1,000 | 630 |
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
