6846 (株)中央製作所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-21 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-12-17 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2012-12-11 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-12-10 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-12-06 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-12-05 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-12-03 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-11-30 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
| 2012-11-29 | 96 | 98 | 96 | 98 | 2,000 | 980 |
| 2012-11-28 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-11-22 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-11-14 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-11-08 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2012-11-06 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-10-31 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-10-29 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2012-10-26 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-10-25 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2012-10-19 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2012-10-17 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2012-10-16 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-09-27 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2012-09-26 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2012-09-25 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2012-09-13 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-09-04 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2012-08-30 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-08-27 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-08-24 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2012-07-31 | 109 | 109 | 108 | 108 | 3,000 | 1,080 |
| 2012-07-25 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2012-07-10 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-07-04 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2012-07-02 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2012-06-29 | 113 | 115 | 113 | 115 | 5,000 | 1,150 |
| 2012-06-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-06-22 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-06-21 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2012-06-20 | 91 | 91 | 89 | 89 | 2,000 | 890 |
| 2012-06-19 | 92 | 92 | 87 | 87 | 4,000 | 870 |
| 2012-06-05 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-05-31 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2012-05-14 | 92 | 92 | 92 | 92 | 12,000 | 920 |
| 2012-05-11 | 100 | 100 | 93 | 93 | 5,000 | 930 |
| 2012-05-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-05-02 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2012-04-26 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-04-20 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-04-19 | 96 | 100 | 96 | 100 | 2,000 | 1,000 |
| 2012-04-17 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2012-04-09 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2012-04-05 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2012-04-03 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-03-28 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-03-26 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2012-03-23 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2012-03-22 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2012-03-21 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2012-03-19 | 105 | 120 | 103 | 120 | 13,000 | 1,200 |
| 2012-03-16 | 91 | 112 | 91 | 102 | 40,000 | 1,020 |
| 2012-03-09 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-02-28 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2012-02-27 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2012-02-24 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2012-02-23 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2012-02-21 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2012-02-20 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2012-02-13 | 79 | 80 | 79 | 80 | 5,000 | 800 |
| 2012-02-10 | 82 | 82 | 81 | 81 | 6,000 | 810 |
| 2012-02-09 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-02-03 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2012-01-31 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2012-01-25 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2012-01-12 | 85 | 85 | 85 | 85 | 1,000 | 850 |
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
