6846 (株)中央製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 2014-12-26 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2014-12-25 | 218 | 218 | 214 | 214 | 4,000 | 2,140 |
| 2014-12-24 | 219 | 221 | 218 | 218 | 8,000 | 2,180 |
| 2014-12-22 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 2014-12-19 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2014-12-18 | 221 | 221 | 220 | 220 | 6,000 | 2,200 |
| 2014-12-17 | 219 | 220 | 219 | 220 | 8,000 | 2,200 |
| 2014-12-16 | 220 | 226 | 220 | 226 | 2,000 | 2,260 |
| 2014-12-15 | 220 | 228 | 220 | 228 | 2,000 | 2,280 |
| 2014-12-12 | 219 | 221 | 219 | 221 | 8,000 | 2,210 |
| 2014-12-11 | 219 | 219 | 219 | 219 | 14,000 | 2,190 |
| 2014-12-10 | 219 | 227 | 219 | 219 | 13,000 | 2,190 |
| 2014-12-09 | 229 | 229 | 219 | 219 | 11,000 | 2,190 |
| 2014-12-08 | 220 | 221 | 219 | 221 | 16,000 | 2,210 |
| 2014-12-05 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2014-12-04 | 232 | 237 | 225 | 227 | 12,000 | 2,270 |
| 2014-12-03 | 218 | 238 | 216 | 222 | 30,000 | 2,220 |
| 2014-12-02 | 210 | 212 | 210 | 212 | 26,000 | 2,120 |
| 2014-12-01 | 209 | 209 | 209 | 209 | 7,000 | 2,090 |
| 2014-11-28 | 210 | 210 | 209 | 209 | 6,000 | 2,090 |
| 2014-11-27 | 209 | 210 | 209 | 210 | 11,000 | 2,100 |
| 2014-11-26 | 210 | 212 | 210 | 211 | 9,000 | 2,110 |
| 2014-11-25 | 213 | 213 | 209 | 210 | 14,000 | 2,100 |
| 2014-11-21 | 212 | 213 | 212 | 213 | 2,000 | 2,130 |
| 2014-11-20 | 212 | 212 | 211 | 212 | 20,000 | 2,120 |
| 2014-11-19 | 211 | 213 | 210 | 212 | 17,000 | 2,120 |
| 2014-11-18 | 210 | 213 | 210 | 213 | 6,000 | 2,130 |
| 2014-11-17 | 217 | 217 | 211 | 211 | 25,000 | 2,110 |
| 2014-11-14 | 215 | 220 | 215 | 220 | 17,000 | 2,200 |
| 2014-11-13 | 214 | 214 | 214 | 214 | 4,000 | 2,140 |
| 2014-11-12 | 216 | 216 | 215 | 215 | 5,000 | 2,150 |
| 2014-11-11 | 212 | 219 | 203 | 218 | 7,000 | 2,180 |
| 2014-11-07 | 217 | 220 | 217 | 220 | 4,000 | 2,200 |
| 2014-11-06 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2014-11-05 | 213 | 217 | 213 | 217 | 11,000 | 2,170 |
| 2014-11-04 | 220 | 225 | 217 | 224 | 15,000 | 2,240 |
| 2014-10-31 | 214 | 222 | 214 | 220 | 4,000 | 2,200 |
| 2014-10-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2014-10-29 | 230 | 233 | 230 | 233 | 2,000 | 2,330 |
| 2014-10-28 | 233 | 233 | 230 | 230 | 4,000 | 2,300 |
| 2014-10-27 | 229 | 237 | 229 | 230 | 3,000 | 2,300 |
| 2014-10-24 | 229 | 229 | 212 | 229 | 15,000 | 2,290 |
| 2014-10-23 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2014-10-22 | 214 | 225 | 214 | 225 | 5,000 | 2,250 |
| 2014-10-21 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2014-10-20 | 210 | 211 | 210 | 211 | 2,000 | 2,110 |
| 2014-10-17 | 208 | 211 | 208 | 211 | 4,000 | 2,110 |
| 2014-10-16 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2014-10-15 | 200 | 211 | 200 | 211 | 4,000 | 2,110 |
| 2014-10-14 | 206 | 206 | 200 | 200 | 6,000 | 2,000 |
| 2014-10-10 | 213 | 213 | 212 | 212 | 11,000 | 2,120 |
| 2014-10-09 | 221 | 221 | 210 | 210 | 15,000 | 2,100 |
| 2014-10-07 | 235 | 236 | 234 | 234 | 11,000 | 2,340 |
| 2014-10-06 | 230 | 232 | 230 | 232 | 6,000 | 2,320 |
| 2014-10-03 | 225 | 229 | 225 | 229 | 7,000 | 2,290 |
| 2014-10-02 | 220 | 229 | 204 | 229 | 21,000 | 2,290 |
| 2014-10-01 | 240 | 240 | 222 | 230 | 18,000 | 2,300 |
| 2014-09-30 | 245 | 245 | 242 | 242 | 6,000 | 2,420 |
| 2014-09-29 | 256 | 256 | 245 | 245 | 15,000 | 2,450 |
| 2014-09-26 | 246 | 246 | 241 | 241 | 6,000 | 2,410 |
| 2014-09-25 | 255 | 255 | 242 | 246 | 39,000 | 2,460 |
| 2014-09-24 | 283 | 283 | 259 | 269 | 50,000 | 2,690 |
| 2014-09-22 | 291 | 294 | 270 | 287 | 103,000 | 2,870 |
| 2014-09-19 | 315 | 360 | 296 | 306 | 472,000 | 3,060 |
| 2014-09-18 | 315 | 315 | 270 | 304 | 310,000 | 3,040 |
| 2014-09-17 | 190 | 235 | 187 | 235 | 157,000 | 2,350 |
| 2014-09-16 | 177 | 191 | 177 | 185 | 16,000 | 1,850 |
| 2014-09-12 | 175 | 176 | 175 | 175 | 4,000 | 1,750 |
| 2014-09-10 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2014-09-09 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2014-09-04 | 175 | 175 | 173 | 173 | 4,000 | 1,730 |
| 2014-09-03 | 176 | 176 | 175 | 175 | 9,000 | 1,750 |
| 2014-09-02 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2014-09-01 | 176 | 177 | 176 | 177 | 2,000 | 1,770 |
| 2014-08-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2014-08-28 | 177 | 177 | 175 | 175 | 10,000 | 1,750 |
| 2014-08-27 | 173 | 177 | 173 | 177 | 13,000 | 1,770 |
| 2014-08-26 | 174 | 174 | 173 | 173 | 2,000 | 1,730 |
| 2014-08-25 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2014-08-22 | 175 | 175 | 172 | 174 | 8,000 | 1,740 |
| 2014-08-21 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2014-08-20 | 176 | 176 | 174 | 174 | 6,000 | 1,740 |
| 2014-08-19 | 175 | 176 | 175 | 176 | 2,000 | 1,760 |
| 2014-08-18 | 170 | 180 | 170 | 180 | 16,000 | 1,800 |
| 2014-08-15 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
| 2014-08-14 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2014-08-13 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 2014-08-11 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2014-08-08 | 162 | 165 | 161 | 161 | 5,000 | 1,610 |
| 2014-08-07 | 164 | 167 | 161 | 167 | 11,000 | 1,670 |
| 2014-08-06 | 167 | 167 | 162 | 162 | 13,000 | 1,620 |
| 2014-08-05 | 172 | 173 | 166 | 169 | 21,000 | 1,690 |
| 2014-08-04 | 169 | 175 | 169 | 175 | 4,000 | 1,750 |
| 2014-08-01 | 166 | 173 | 164 | 164 | 5,000 | 1,640 |
| 2014-07-31 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2014-07-30 | 200 | 200 | 196 | 196 | 3,000 | 1,960 |
| 2014-07-29 | 180 | 200 | 180 | 200 | 12,000 | 2,000 |
| 2014-07-28 | 180 | 180 | 179 | 180 | 16,000 | 1,800 |
| 2014-07-25 | 163 | 180 | 163 | 180 | 20,000 | 1,800 |
| 2014-07-24 | 164 | 164 | 161 | 162 | 14,000 | 1,620 |
| 2014-07-22 | 162 | 162 | 160 | 160 | 6,000 | 1,600 |
| 2014-07-18 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-07-14 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2014-07-10 | 165 | 165 | 160 | 160 | 13,000 | 1,600 |
| 2014-07-08 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 2014-07-07 | 164 | 164 | 163 | 164 | 4,000 | 1,640 |
| 2014-07-04 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2014-07-03 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2014-07-02 | 168 | 168 | 167 | 167 | 4,000 | 1,670 |
| 2014-07-01 | 166 | 168 | 166 | 168 | 9,000 | 1,680 |
| 2014-06-30 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2014-06-27 | 165 | 165 | 163 | 165 | 5,000 | 1,650 |
| 2014-06-26 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2014-06-25 | 168 | 170 | 167 | 170 | 20,000 | 1,700 |
| 2014-06-23 | 163 | 168 | 163 | 168 | 2,000 | 1,680 |
| 2014-06-20 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-06-19 | 164 | 165 | 164 | 165 | 4,000 | 1,650 |
| 2014-06-18 | 160 | 164 | 160 | 164 | 4,000 | 1,640 |
| 2014-06-17 | 163 | 163 | 160 | 160 | 3,000 | 1,600 |
| 2014-06-16 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 2014-06-13 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 2014-06-12 | 160 | 162 | 160 | 162 | 3,000 | 1,620 |
| 2014-06-11 | 169 | 169 | 157 | 162 | 6,000 | 1,620 |
| 2014-06-10 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2014-06-09 | 150 | 165 | 150 | 165 | 21,000 | 1,650 |
| 2014-06-06 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 2014-06-05 | 142 | 142 | 141 | 141 | 6,000 | 1,410 |
| 2014-06-04 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2014-06-03 | 142 | 144 | 142 | 144 | 5,000 | 1,440 |
| 2014-06-02 | 138 | 150 | 138 | 140 | 19,000 | 1,400 |
| 2014-05-30 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2014-05-29 | 135 | 135 | 134 | 135 | 11,000 | 1,350 |
| 2014-05-28 | 132 | 132 | 129 | 129 | 2,000 | 1,290 |
| 2014-05-27 | 133 | 133 | 129 | 129 | 5,000 | 1,290 |
| 2014-05-26 | 134 | 134 | 128 | 128 | 6,000 | 1,280 |
| 2014-05-23 | 135 | 135 | 134 | 134 | 2,000 | 1,340 |
| 2014-05-19 | 139 | 139 | 135 | 135 | 7,000 | 1,350 |
| 2014-05-16 | 126 | 135 | 126 | 135 | 6,000 | 1,350 |
| 2014-05-15 | 134 | 134 | 130 | 131 | 17,000 | 1,310 |
| 2014-05-14 | 117 | 125 | 117 | 120 | 22,000 | 1,200 |
| 2014-05-12 | 116 | 116 | 111 | 111 | 8,000 | 1,110 |
| 2014-05-08 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2014-04-25 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2014-04-24 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2014-04-23 | 116 | 116 | 116 | 116 | 9,000 | 1,160 |
| 2014-04-22 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2014-04-21 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2014-04-18 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2014-04-17 | 118 | 118 | 114 | 114 | 2,000 | 1,140 |
| 2014-04-15 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2014-04-14 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2014-04-11 | 119 | 119 | 117 | 117 | 6,000 | 1,170 |
| 2014-04-10 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2014-04-09 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2014-04-08 | 115 | 115 | 114 | 114 | 4,000 | 1,140 |
| 2014-04-07 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2014-04-04 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2014-04-02 | 117 | 119 | 116 | 119 | 7,000 | 1,190 |
| 2014-04-01 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2014-03-28 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2014-03-27 | 115 | 115 | 111 | 111 | 3,000 | 1,110 |
| 2014-03-26 | 118 | 119 | 115 | 115 | 17,000 | 1,150 |
| 2014-03-25 | 108 | 115 | 108 | 115 | 10,000 | 1,150 |
| 2014-03-18 | 102 | 107 | 102 | 107 | 13,000 | 1,070 |
| 2014-03-17 | 107 | 107 | 102 | 102 | 13,000 | 1,020 |
| 2014-03-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2014-03-11 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2014-03-07 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2014-03-05 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2014-03-04 | 110 | 113 | 110 | 113 | 6,000 | 1,130 |
| 2014-03-03 | 123 | 123 | 114 | 122 | 5,000 | 1,220 |
| 2014-02-26 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2014-02-25 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2014-02-14 | 106 | 106 | 106 | 106 | 9,000 | 1,060 |
| 2014-02-13 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2014-02-12 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2014-02-10 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2014-02-06 | 112 | 112 | 103 | 103 | 3,000 | 1,030 |
| 2014-02-05 | 114 | 114 | 107 | 107 | 3,000 | 1,070 |
| 2014-02-04 | 107 | 108 | 105 | 105 | 3,000 | 1,050 |
| 2014-02-03 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2014-01-31 | 115 | 115 | 108 | 108 | 7,000 | 1,080 |
| 2014-01-30 | 112 | 112 | 111 | 111 | 2,000 | 1,110 |
| 2014-01-27 | 121 | 121 | 120 | 120 | 6,000 | 1,200 |
| 2014-01-24 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2014-01-23 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2014-01-22 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2014-01-21 | 126 | 126 | 125 | 125 | 4,000 | 1,250 |
| 2014-01-20 | 120 | 124 | 118 | 124 | 5,000 | 1,240 |
| 2014-01-17 | 120 | 120 | 118 | 118 | 4,000 | 1,180 |
| 2014-01-16 | 126 | 126 | 125 | 125 | 7,000 | 1,250 |
| 2014-01-15 | 125 | 126 | 124 | 126 | 12,000 | 1,260 |
| 2014-01-14 | 113 | 138 | 113 | 137 | 24,000 | 1,370 |
| 2014-01-10 | 112 | 116 | 111 | 114 | 10,000 | 1,140 |
| 2014-01-09 | 109 | 112 | 109 | 112 | 4,000 | 1,120 |
| 2014-01-08 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2014-01-07 | 107 | 108 | 106 | 108 | 10,000 | 1,080 |
| 2014-01-06 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
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
