6846 (株)中央製作所 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 876 | 888 | 876 | 888 | 600 | 888 |
| 2016-12-27 | 875 | 887 | 875 | 876 | 1,100 | 876 |
| 2016-12-26 | 876 | 876 | 870 | 870 | 900 | 870 |
| 2016-12-22 | 871 | 876 | 871 | 871 | 1,600 | 871 |
| 2016-12-21 | 861 | 876 | 861 | 876 | 600 | 876 |
| 2016-12-20 | 883 | 883 | 866 | 866 | 3,900 | 866 |
| 2016-12-19 | 880 | 880 | 875 | 875 | 2,100 | 875 |
| 2016-12-16 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2016-12-15 | 891 | 891 | 890 | 890 | 200 | 890 |
| 2016-12-14 | 905 | 905 | 905 | 905 | 300 | 905 |
| 2016-12-13 | 894 | 894 | 894 | 894 | 100 | 894 |
| 2016-12-12 | 875 | 900 | 875 | 900 | 1,100 | 900 |
| 2016-12-09 | 906 | 906 | 905 | 905 | 1,200 | 905 |
| 2016-12-08 | 912 | 930 | 912 | 930 | 2,000 | 930 |
| 2016-12-07 | 915 | 920 | 915 | 920 | 300 | 920 |
| 2016-12-06 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2016-12-05 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2016-12-02 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2016-11-30 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2016-11-28 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2016-11-25 | 951 | 951 | 951 | 951 | 300 | 951 |
| 2016-11-24 | 900 | 951 | 900 | 951 | 2,100 | 951 |
| 2016-11-22 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2016-11-18 | 885 | 885 | 880 | 880 | 300 | 880 |
| 2016-11-17 | 890 | 900 | 890 | 900 | 500 | 900 |
| 2016-11-16 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2016-11-14 | 889 | 890 | 889 | 890 | 400 | 890 |
| 2016-11-11 | 887 | 887 | 887 | 887 | 500 | 887 |
| 2016-11-10 | 854 | 887 | 854 | 887 | 300 | 887 |
| 2016-11-09 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2016-11-08 | 857 | 857 | 857 | 857 | 100 | 857 |
| 2016-11-01 | 869 | 869 | 869 | 869 | 200 | 869 |
| 2016-10-31 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2016-10-27 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2016-10-25 | 872 | 890 | 855 | 890 | 2,600 | 890 |
| 2016-10-24 | 920 | 920 | 870 | 885 | 6,700 | 885 |
| 2016-10-21 | 930 | 930 | 923 | 923 | 200 | 923 |
| 2016-10-20 | 930 | 930 | 922 | 930 | 500 | 930 |
| 2016-10-19 | 935 | 935 | 930 | 930 | 1,200 | 930 |
| 2016-10-17 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2016-10-13 | 965 | 965 | 955 | 955 | 200 | 955 |
| 2016-10-06 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2016-10-04 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2016-09-30 | 950 | 1,000 | 950 | 1,000 | 1,500 | 1,000 |
| 2016-09-28 | 960 | 965 | 951 | 965 | 1,500 | 965 |
| 2016-09-26 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2016-09-20 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2016-09-16 | 103 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2016-09-08 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2016-09-05 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2016-09-02 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2016-08-31 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2016-08-25 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2016-08-19 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2016-08-09 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2016-08-08 | 104 | 105 | 104 | 105 | 4,000 | 1,050 |
| 2016-08-04 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2016-08-02 | 106 | 106 | 102 | 106 | 5,000 | 1,060 |
| 2016-08-01 | 103 | 106 | 103 | 106 | 5,000 | 1,060 |
| 2016-07-29 | 102 | 102 | 100 | 101 | 13,000 | 1,010 |
| 2016-07-28 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2016-07-26 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2016-07-25 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2016-07-22 | 105 | 107 | 105 | 107 | 4,000 | 1,070 |
| 2016-07-21 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2016-07-20 | 103 | 105 | 103 | 105 | 4,000 | 1,050 |
| 2016-07-19 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2016-07-15 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2016-07-08 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2016-07-04 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2016-06-29 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2016-06-27 | 105 | 105 | 103 | 103 | 4,000 | 1,030 |
| 2016-06-24 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2016-06-23 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2016-06-22 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2016-06-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2016-06-15 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2016-06-14 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2016-06-10 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2016-06-09 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2016-06-03 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2016-06-01 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2016-05-26 | 111 | 111 | 111 | 111 | 8,000 | 1,110 |
| 2016-05-25 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2016-05-23 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2016-05-20 | 115 | 115 | 111 | 111 | 4,000 | 1,110 |
| 2016-05-18 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2016-05-17 | 114 | 114 | 113 | 113 | 18,000 | 1,130 |
| 2016-05-16 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2016-05-13 | 118 | 118 | 116 | 116 | 11,000 | 1,160 |
| 2016-05-10 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2016-05-02 | 118 | 123 | 118 | 123 | 3,000 | 1,230 |
| 2016-04-28 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2016-04-25 | 119 | 119 | 114 | 114 | 4,000 | 1,140 |
| 2016-04-18 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2016-04-14 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2016-04-13 | 110 | 120 | 110 | 110 | 9,000 | 1,100 |
| 2016-04-12 | 110 | 110 | 107 | 110 | 9,000 | 1,100 |
| 2016-04-11 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2016-04-05 | 116 | 116 | 111 | 111 | 2,000 | 1,110 |
| 2016-03-31 | 115 | 115 | 115 | 115 | 12,000 | 1,150 |
| 2016-03-30 | 119 | 120 | 119 | 120 | 7,000 | 1,200 |
| 2016-03-29 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2016-03-28 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2016-03-24 | 113 | 115 | 109 | 115 | 4,000 | 1,150 |
| 2016-03-18 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2016-03-17 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2016-03-15 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2016-03-14 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2016-03-04 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2016-03-02 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2016-03-01 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2016-02-29 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2016-02-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2016-02-23 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2016-02-19 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2016-02-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2016-02-16 | 104 | 111 | 104 | 111 | 10,000 | 1,110 |
| 2016-02-15 | 107 | 114 | 107 | 114 | 8,000 | 1,140 |
| 2016-02-12 | 113 | 113 | 110 | 112 | 7,000 | 1,120 |
| 2016-02-10 | 135 | 135 | 123 | 123 | 9,000 | 1,230 |
| 2016-02-09 | 141 | 141 | 132 | 132 | 9,000 | 1,320 |
| 2016-02-08 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2016-02-04 | 144 | 144 | 143 | 143 | 2,000 | 1,430 |
| 2016-02-03 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2016-02-02 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2016-01-29 | 141 | 144 | 141 | 142 | 10,000 | 1,420 |
| 2016-01-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2016-01-27 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2016-01-22 | 141 | 144 | 139 | 144 | 5,000 | 1,440 |
| 2016-01-20 | 142 | 142 | 142 | 142 | 21,000 | 1,420 |
| 2016-01-18 | 142 | 142 | 141 | 142 | 5,000 | 1,420 |
| 2016-01-15 | 143 | 146 | 142 | 145 | 17,000 | 1,450 |
| 2016-01-14 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2016-01-13 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2016-01-05 | 158 | 160 | 158 | 160 | 3,000 | 1,600 |
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
