6846 (株)中央製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 156 | 156 | 153 | 153 | 2,000 | 1,530 |
| 2015-12-28 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2015-12-25 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2015-12-24 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2015-12-22 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2015-12-21 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2015-12-18 | 158 | 160 | 157 | 160 | 8,000 | 1,600 |
| 2015-12-17 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2015-12-16 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2015-12-14 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2015-12-11 | 160 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2015-12-09 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2015-12-08 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2015-12-07 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2015-12-03 | 174 | 174 | 172 | 172 | 2,000 | 1,720 |
| 2015-12-02 | 165 | 167 | 165 | 167 | 19,000 | 1,670 |
| 2015-12-01 | 160 | 166 | 160 | 166 | 6,000 | 1,660 |
| 2015-11-30 | 160 | 163 | 160 | 163 | 4,000 | 1,630 |
| 2015-11-27 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2015-11-26 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2015-11-25 | 154 | 161 | 154 | 161 | 20,000 | 1,610 |
| 2015-11-20 | 155 | 155 | 152 | 152 | 9,000 | 1,520 |
| 2015-11-17 | 158 | 158 | 158 | 158 | 8,000 | 1,580 |
| 2015-11-16 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2015-11-13 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2015-11-11 | 153 | 156 | 152 | 156 | 8,000 | 1,560 |
| 2015-11-10 | 150 | 153 | 150 | 153 | 11,000 | 1,530 |
| 2015-11-09 | 155 | 158 | 150 | 151 | 19,000 | 1,510 |
| 2015-11-06 | 153 | 156 | 153 | 156 | 13,000 | 1,560 |
| 2015-11-05 | 159 | 159 | 155 | 157 | 7,000 | 1,570 |
| 2015-11-02 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2015-10-30 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2015-10-26 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-10-23 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-10-22 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-10-19 | 158 | 158 | 158 | 158 | 11,000 | 1,580 |
| 2015-10-16 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2015-10-15 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2015-10-13 | 160 | 160 | 159 | 160 | 6,000 | 1,600 |
| 2015-10-09 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2015-10-06 | 173 | 173 | 160 | 160 | 3,000 | 1,600 |
| 2015-09-30 | 158 | 158 | 158 | 158 | 20,000 | 1,580 |
| 2015-09-25 | 161 | 161 | 156 | 158 | 7,000 | 1,580 |
| 2015-09-14 | 156 | 161 | 155 | 161 | 20,000 | 1,610 |
| 2015-09-10 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2015-09-09 | 158 | 158 | 158 | 158 | 8,000 | 1,580 |
| 2015-09-08 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2015-09-07 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2015-09-02 | 170 | 173 | 170 | 173 | 3,000 | 1,730 |
| 2015-09-01 | 165 | 170 | 165 | 170 | 5,000 | 1,700 |
| 2015-08-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2015-08-27 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2015-08-26 | 145 | 148 | 145 | 148 | 12,000 | 1,480 |
| 2015-08-25 | 155 | 155 | 150 | 150 | 5,000 | 1,500 |
| 2015-08-24 | 160 | 160 | 155 | 155 | 4,000 | 1,550 |
| 2015-08-21 | 168 | 168 | 165 | 165 | 6,000 | 1,650 |
| 2015-08-19 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2015-08-14 | 171 | 172 | 170 | 170 | 18,000 | 1,700 |
| 2015-08-13 | 172 | 172 | 170 | 170 | 15,000 | 1,700 |
| 2015-08-12 | 173 | 173 | 172 | 172 | 8,000 | 1,720 |
| 2015-08-11 | 175 | 175 | 173 | 173 | 4,000 | 1,730 |
| 2015-08-10 | 179 | 179 | 177 | 177 | 10,000 | 1,770 |
| 2015-08-05 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2015-07-31 | 179 | 183 | 179 | 183 | 10,000 | 1,830 |
| 2015-07-30 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2015-07-27 | 185 | 185 | 178 | 178 | 3,000 | 1,780 |
| 2015-07-24 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2015-07-23 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2015-07-22 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2015-07-21 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2015-07-15 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2015-07-13 | 182 | 185 | 182 | 185 | 2,000 | 1,850 |
| 2015-07-02 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2015-07-01 | 190 | 191 | 190 | 190 | 11,000 | 1,900 |
| 2015-06-30 | 186 | 190 | 186 | 190 | 17,000 | 1,900 |
| 2015-06-25 | 189 | 189 | 189 | 189 | 7,000 | 1,890 |
| 2015-06-23 | 188 | 189 | 188 | 189 | 6,000 | 1,890 |
| 2015-06-22 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2015-06-12 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-06-11 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2015-06-09 | 184 | 184 | 182 | 182 | 5,000 | 1,820 |
| 2015-06-08 | 184 | 184 | 181 | 181 | 19,000 | 1,810 |
| 2015-06-05 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2015-06-04 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 2015-06-01 | 190 | 190 | 185 | 189 | 3,000 | 1,890 |
| 2015-05-29 | 187 | 189 | 187 | 188 | 5,000 | 1,880 |
| 2015-05-28 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2015-05-27 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2015-05-26 | 182 | 185 | 182 | 183 | 5,000 | 1,830 |
| 2015-05-25 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2015-05-22 | 185 | 185 | 181 | 181 | 3,000 | 1,810 |
| 2015-05-21 | 185 | 185 | 183 | 183 | 10,000 | 1,830 |
| 2015-05-20 | 188 | 188 | 183 | 183 | 9,000 | 1,830 |
| 2015-05-19 | 185 | 185 | 183 | 183 | 10,000 | 1,830 |
| 2015-05-18 | 184 | 184 | 172 | 183 | 64,000 | 1,830 |
| 2015-05-15 | 189 | 191 | 184 | 185 | 76,000 | 1,850 |
| 2015-05-14 | 206 | 206 | 187 | 187 | 21,000 | 1,870 |
| 2015-05-13 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2015-05-12 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2015-05-11 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2015-05-07 | 214 | 214 | 213 | 214 | 5,000 | 2,140 |
| 2015-05-01 | 220 | 224 | 214 | 214 | 40,000 | 2,140 |
| 2015-04-30 | 217 | 221 | 217 | 220 | 10,000 | 2,200 |
| 2015-04-28 | 208 | 209 | 208 | 209 | 2,000 | 2,090 |
| 2015-04-27 | 214 | 214 | 213 | 213 | 3,000 | 2,130 |
| 2015-04-24 | 207 | 214 | 207 | 214 | 3,000 | 2,140 |
| 2015-04-22 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2015-04-17 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2015-04-16 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2015-04-15 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2015-04-14 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2015-04-13 | 207 | 207 | 206 | 206 | 3,000 | 2,060 |
| 2015-04-10 | 209 | 209 | 208 | 208 | 14,000 | 2,080 |
| 2015-04-08 | 211 | 211 | 211 | 211 | 10,000 | 2,110 |
| 2015-04-06 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2015-04-03 | 210 | 211 | 210 | 211 | 2,000 | 2,110 |
| 2015-04-02 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 2015-04-01 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2015-03-31 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2015-03-27 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 2015-03-26 | 208 | 213 | 208 | 213 | 7,000 | 2,130 |
| 2015-03-25 | 209 | 212 | 209 | 212 | 7,000 | 2,120 |
| 2015-03-24 | 213 | 213 | 213 | 213 | 6,000 | 2,130 |
| 2015-03-23 | 212 | 215 | 212 | 215 | 3,000 | 2,150 |
| 2015-03-20 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2015-03-19 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2015-03-18 | 205 | 210 | 205 | 210 | 6,000 | 2,100 |
| 2015-03-16 | 212 | 212 | 202 | 203 | 10,000 | 2,030 |
| 2015-03-13 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 2015-03-12 | 203 | 205 | 202 | 202 | 3,000 | 2,020 |
| 2015-03-11 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2015-03-09 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2015-03-06 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2015-03-05 | 210 | 211 | 210 | 211 | 7,000 | 2,110 |
| 2015-03-04 | 203 | 204 | 202 | 203 | 9,000 | 2,030 |
| 2015-03-03 | 202 | 205 | 202 | 205 | 5,000 | 2,050 |
| 2015-03-02 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2015-02-27 | 192 | 204 | 192 | 195 | 11,000 | 1,950 |
| 2015-02-26 | 195 | 195 | 191 | 191 | 64,000 | 1,910 |
| 2015-02-25 | 204 | 204 | 193 | 193 | 33,000 | 1,930 |
| 2015-02-24 | 201 | 201 | 201 | 201 | 47,000 | 2,010 |
| 2015-02-23 | 199 | 209 | 198 | 200 | 23,000 | 2,000 |
| 2015-02-20 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2015-02-19 | 192 | 194 | 192 | 194 | 3,000 | 1,940 |
| 2015-02-18 | 200 | 200 | 175 | 188 | 37,000 | 1,880 |
| 2015-02-17 | 209 | 209 | 199 | 200 | 42,000 | 2,000 |
| 2015-02-16 | 215 | 215 | 209 | 209 | 12,000 | 2,090 |
| 2015-02-13 | 220 | 220 | 215 | 215 | 21,000 | 2,150 |
| 2015-02-12 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2015-02-10 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2015-02-09 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2015-02-06 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2015-02-03 | 228 | 230 | 220 | 220 | 4,000 | 2,200 |
| 2015-02-02 | 217 | 220 | 217 | 220 | 2,000 | 2,200 |
| 2015-01-30 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2015-01-28 | 230 | 230 | 218 | 220 | 5,000 | 2,200 |
| 2015-01-27 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2015-01-26 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2015-01-23 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2015-01-20 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2015-01-16 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2015-01-15 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2015-01-14 | 217 | 217 | 216 | 216 | 3,000 | 2,160 |
| 2015-01-13 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2015-01-07 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
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
