6846 (株)中央製作所 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 104 | 108 | 104 | 108 | 6,000 | 1,080 |
| 2013-12-27 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2013-12-25 | 99 | 100 | 94 | 100 | 9,000 | 1,000 |
| 2013-12-24 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2013-12-20 | 100 | 100 | 97 | 99 | 17,000 | 990 |
| 2013-12-18 | 102 | 102 | 100 | 100 | 16,000 | 1,000 |
| 2013-12-17 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2013-12-16 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2013-12-13 | 102 | 106 | 102 | 106 | 5,000 | 1,060 |
| 2013-12-12 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2013-12-11 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2013-12-10 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2013-12-09 | 105 | 105 | 102 | 103 | 7,000 | 1,030 |
| 2013-12-06 | 105 | 105 | 103 | 103 | 3,000 | 1,030 |
| 2013-12-05 | 102 | 109 | 101 | 109 | 10,000 | 1,090 |
| 2013-12-04 | 107 | 112 | 103 | 107 | 22,000 | 1,070 |
| 2013-12-03 | 106 | 131 | 105 | 105 | 32,000 | 1,050 |
| 2013-12-02 | 104 | 104 | 104 | 104 | 12,000 | 1,040 |
| 2013-11-28 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2013-11-25 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2013-11-22 | 104 | 104 | 103 | 104 | 6,000 | 1,040 |
| 2013-11-20 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2013-11-19 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2013-11-18 | 105 | 105 | 102 | 103 | 12,000 | 1,030 |
| 2013-11-15 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2013-11-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2013-11-11 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-11-07 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2013-11-06 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2013-11-05 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2013-11-01 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2013-10-31 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2013-10-30 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2013-10-29 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2013-10-28 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2013-10-25 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2013-10-23 | 107 | 107 | 107 | 107 | 7,000 | 1,070 |
| 2013-10-21 | 112 | 112 | 109 | 109 | 7,000 | 1,090 |
| 2013-10-18 | 112 | 112 | 107 | 107 | 2,000 | 1,070 |
| 2013-10-17 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2013-10-11 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2013-10-10 | 102 | 102 | 101 | 101 | 5,000 | 1,010 |
| 2013-10-09 | 101 | 101 | 99 | 99 | 14,000 | 990 |
| 2013-10-08 | 102 | 102 | 101 | 101 | 4,000 | 1,010 |
| 2013-10-07 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2013-10-03 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-10-02 | 108 | 108 | 103 | 103 | 2,000 | 1,030 |
| 2013-09-30 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2013-09-27 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2013-09-26 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2013-09-25 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2013-09-18 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2013-09-17 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-09-13 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2013-08-30 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2013-08-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2013-08-21 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2013-08-19 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2013-08-16 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2013-08-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-07-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-07-25 | 104 | 104 | 102 | 102 | 5,000 | 1,020 |
| 2013-07-24 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2013-07-19 | 103 | 103 | 101 | 101 | 7,000 | 1,010 |
| 2013-07-16 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2013-07-12 | 112 | 112 | 107 | 107 | 2,000 | 1,070 |
| 2013-07-09 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2013-07-08 | 101 | 108 | 101 | 108 | 4,000 | 1,080 |
| 2013-07-05 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2013-07-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-07-03 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-07-02 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2013-07-01 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2013-06-25 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2013-06-24 | 105 | 105 | 101 | 101 | 6,000 | 1,010 |
| 2013-06-20 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2013-06-12 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2013-06-07 | 101 | 101 | 101 | 101 | 6,000 | 1,010 |
| 2013-06-06 | 104 | 104 | 101 | 101 | 8,000 | 1,010 |
| 2013-06-03 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2013-05-30 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2013-05-28 | 107 | 108 | 107 | 108 | 5,000 | 1,080 |
| 2013-05-27 | 110 | 111 | 110 | 111 | 4,000 | 1,110 |
| 2013-05-24 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2013-05-23 | 112 | 112 | 110 | 110 | 8,000 | 1,100 |
| 2013-05-22 | 109 | 110 | 109 | 110 | 4,000 | 1,100 |
| 2013-05-21 | 111 | 111 | 104 | 104 | 16,000 | 1,040 |
| 2013-05-20 | 111 | 111 | 109 | 109 | 5,000 | 1,090 |
| 2013-05-17 | 116 | 116 | 111 | 111 | 2,000 | 1,110 |
| 2013-05-16 | 119 | 119 | 109 | 115 | 7,000 | 1,150 |
| 2013-05-15 | 111 | 119 | 101 | 119 | 13,000 | 1,190 |
| 2013-05-14 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2013-05-13 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2013-05-08 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2013-05-07 | 115 | 120 | 115 | 120 | 6,000 | 1,200 |
| 2013-05-02 | 117 | 117 | 115 | 115 | 3,000 | 1,150 |
| 2013-05-01 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2013-04-30 | 120 | 123 | 115 | 115 | 7,000 | 1,150 |
| 2013-04-26 | 113 | 125 | 113 | 125 | 3,000 | 1,250 |
| 2013-04-25 | 126 | 126 | 111 | 120 | 13,000 | 1,200 |
| 2013-04-24 | 130 | 140 | 126 | 126 | 20,000 | 1,260 |
| 2013-04-23 | 116 | 150 | 116 | 126 | 139,000 | 1,260 |
| 2013-04-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-04-18 | 94 | 99 | 94 | 99 | 8,000 | 990 |
| 2013-04-17 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2013-04-16 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2013-04-15 | 95 | 95 | 94 | 94 | 11,000 | 940 |
| 2013-04-12 | 94 | 94 | 92 | 93 | 11,000 | 930 |
| 2013-04-11 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2013-04-10 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2013-04-09 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2013-04-08 | 94 | 96 | 93 | 96 | 6,000 | 960 |
| 2013-04-05 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2013-03-26 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 2013-03-25 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2013-03-22 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2013-03-18 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2013-03-15 | 100 | 114 | 100 | 114 | 11,000 | 1,140 |
| 2013-03-12 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2013-03-11 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2013-03-08 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2013-03-07 | 94 | 96 | 93 | 96 | 5,000 | 960 |
| 2013-03-06 | 95 | 95 | 93 | 93 | 15,000 | 930 |
| 2013-03-05 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2013-03-01 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2013-02-28 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2013-02-25 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2013-02-12 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2013-02-07 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2013-02-06 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2013-02-01 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2013-01-28 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2013-01-25 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2013-01-24 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2013-01-17 | 92 | 96 | 92 | 96 | 2,000 | 960 |
| 2013-01-16 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2013-01-15 | 100 | 100 | 95 | 95 | 4,000 | 950 |
| 2013-01-04 | 98 | 99 | 98 | 99 | 4,000 | 990 |
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
