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
2014-12-302202202202209,0002,200
2014-12-262252252252251,0002,250
2014-12-252182182142144,0002,140
2014-12-242192212182188,0002,180
2014-12-222222222222224,0002,220
2014-12-192212212212213,0002,210
2014-12-182212212202206,0002,200
2014-12-172192202192208,0002,200
2014-12-162202262202262,0002,260
2014-12-152202282202282,0002,280
2014-12-122192212192218,0002,210
2014-12-1121921921921914,0002,190
2014-12-1021922721921913,0002,190
2014-12-0922922921921911,0002,190
2014-12-0822022121922116,0002,210
2014-12-052202202202203,0002,200
2014-12-0423223722522712,0002,270
2014-12-0321823821622230,0002,220
2014-12-0221021221021226,0002,120
2014-12-012092092092097,0002,090
2014-11-282102102092096,0002,090
2014-11-2720921020921011,0002,100
2014-11-262102122102119,0002,110
2014-11-2521321320921014,0002,100
2014-11-212122132122132,0002,130
2014-11-2021221221121220,0002,120
2014-11-1921121321021217,0002,120
2014-11-182102132102136,0002,130
2014-11-1721721721121125,0002,110
2014-11-1421522021522017,0002,200
2014-11-132142142142144,0002,140
2014-11-122162162152155,0002,150
2014-11-112122192032187,0002,180
2014-11-072172202172204,0002,200
2014-11-062172172172171,0002,170
2014-11-0521321721321711,0002,170
2014-11-0422022521722415,0002,240
2014-10-312142222142204,0002,200
2014-10-302302302302301,0002,300
2014-10-292302332302332,0002,330
2014-10-282332332302304,0002,300
2014-10-272292372292303,0002,300
2014-10-2422922921222915,0002,290
2014-10-232302302302301,0002,300
2014-10-222142252142255,0002,250
2014-10-212222222222222,0002,220
2014-10-202102112102112,0002,110
2014-10-172082112082114,0002,110
2014-10-162002002002002,0002,000
2014-10-152002112002114,0002,110
2014-10-142062062002006,0002,000
2014-10-1021321321221211,0002,120
2014-10-0922122121021015,0002,100
2014-10-0723523623423411,0002,340
2014-10-062302322302326,0002,320
2014-10-032252292252297,0002,290
2014-10-0222022920422921,0002,290
2014-10-0124024022223018,0002,300
2014-09-302452452422426,0002,420
2014-09-2925625624524515,0002,450
2014-09-262462462412416,0002,410
2014-09-2525525524224639,0002,460
2014-09-2428328325926950,0002,690
2014-09-22291294270287103,0002,870
2014-09-19315360296306472,0003,060
2014-09-18315315270304310,0003,040
2014-09-17190235187235157,0002,350
2014-09-1617719117718516,0001,850
2014-09-121751761751754,0001,750
2014-09-101731731731731,0001,730
2014-09-091751751751751,0001,750
2014-09-041751751731734,0001,730
2014-09-031761761751759,0001,750
2014-09-021771771771771,0001,770
2014-09-011761771761772,0001,770
2014-08-291751751751751,0001,750
2014-08-2817717717517510,0001,750
2014-08-2717317717317713,0001,770
2014-08-261741741731732,0001,730
2014-08-251741741741742,0001,740
2014-08-221751751721748,0001,740
2014-08-211741741741743,0001,740
2014-08-201761761741746,0001,740
2014-08-191751761751762,0001,760
2014-08-1817018017018016,0001,800
2014-08-151661671661672,0001,670
2014-08-141651651651651,0001,650
2014-08-131641641631632,0001,630
2014-08-111631631631634,0001,630
2014-08-081621651611615,0001,610
2014-08-0716416716116711,0001,670
2014-08-0616716716216213,0001,620
2014-08-0517217316616921,0001,690
2014-08-041691751691754,0001,750
2014-08-011661731641645,0001,640
2014-07-311811811811812,0001,810
2014-07-302002001961963,0001,960
2014-07-2918020018020012,0002,000
2014-07-2818018017918016,0001,800
2014-07-2516318016318020,0001,800
2014-07-2416416416116214,0001,620
2014-07-221621621601606,0001,600
2014-07-181621621621621,0001,620
2014-07-141631631631631,0001,630
2014-07-1016516516016013,0001,600
2014-07-081651671651672,0001,670
2014-07-071641641631644,0001,640
2014-07-041661661661661,0001,660
2014-07-031661661661661,0001,660
2014-07-021681681671674,0001,670
2014-07-011661681661689,0001,680
2014-06-301671671671671,0001,670
2014-06-271651651631655,0001,650
2014-06-261651651651654,0001,650
2014-06-2516817016717020,0001,700
2014-06-231631681631682,0001,680
2014-06-201621621621621,0001,620
2014-06-191641651641654,0001,650
2014-06-181601641601644,0001,640
2014-06-171631631601603,0001,600
2014-06-161651651651659,0001,650
2014-06-131651651651659,0001,650
2014-06-121601621601623,0001,620
2014-06-111691691571626,0001,620
2014-06-1017017017017010,0001,700
2014-06-0915016515016521,0001,650
2014-06-061451461451462,0001,460
2014-06-051421421411416,0001,410
2014-06-041421421421424,0001,420
2014-06-031421441421445,0001,440
2014-06-0213815013814019,0001,400
2014-05-301361361361361,0001,360
2014-05-2913513513413511,0001,350
2014-05-281321321291292,0001,290
2014-05-271331331291295,0001,290
2014-05-261341341281286,0001,280
2014-05-231351351341342,0001,340
2014-05-191391391351357,0001,350
2014-05-161261351261356,0001,350
2014-05-1513413413013117,0001,310
2014-05-1411712511712022,0001,200
2014-05-121161161111118,0001,110
2014-05-081171171171171,0001,170
2014-04-251201201201204,0001,200
2014-04-241201201201201,0001,200
2014-04-231161161161169,0001,160
2014-04-221181181181181,0001,180
2014-04-211201201201201,0001,200
2014-04-181191191191191,0001,190
2014-04-171181181141142,0001,140
2014-04-151201201201202,0001,200
2014-04-141201201201203,0001,200
2014-04-111191191171176,0001,170
2014-04-101221221221221,0001,220
2014-04-091191191191191,0001,190
2014-04-081151151141144,0001,140
2014-04-071161161161163,0001,160
2014-04-041171171171173,0001,170
2014-04-021171191161197,0001,190
2014-04-011191191191192,0001,190
2014-03-281101101101103,0001,100
2014-03-271151151111113,0001,110
2014-03-2611811911511517,0001,150
2014-03-2510811510811510,0001,150
2014-03-1810210710210713,0001,070
2014-03-1710710710210213,0001,020
2014-03-121101101101102,0001,100
2014-03-111111111101102,0001,100
2014-03-071171171171172,0001,170
2014-03-051131131131131,0001,130
2014-03-041101131101136,0001,130
2014-03-031231231141225,0001,220
2014-02-261081081081081,0001,080
2014-02-251071071071071,0001,070
2014-02-141061061061069,0001,060
2014-02-131061061061061,0001,060
2014-02-121051051051052,0001,050
2014-02-101031031031031,0001,030
2014-02-061121121031033,0001,030
2014-02-051141141071073,0001,070
2014-02-041071081051053,0001,050
2014-02-031091091091091,0001,090
2014-01-311151151081087,0001,080
2014-01-301121121111112,0001,110
2014-01-271211211201206,0001,200
2014-01-241221221221221,0001,220
2014-01-231211211211211,0001,210
2014-01-221211211211211,0001,210
2014-01-211261261251254,0001,250
2014-01-201201241181245,0001,240
2014-01-171201201181184,0001,180
2014-01-161261261251257,0001,250
2014-01-1512512612412612,0001,260
2014-01-1411313811313724,0001,370
2014-01-1011211611111410,0001,140
2014-01-091091121091124,0001,120
2014-01-081091091091094,0001,090
2014-01-0710710810610810,0001,080
2014-01-061081081081083,0001,080

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