6846 (株)中央製作所 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,9961,9971,9961,9972001,997
2017-12-281,9561,9561,9561,9562001,956
2017-12-272,0052,0051,9551,9954001,995
2017-12-261,9602,0001,9602,0001,0002,000
2017-12-251,9601,9901,9501,9601,2001,960
2017-12-221,9501,9701,9501,9701,0001,970
2017-12-211,9701,9701,9301,9501,2001,950
2017-12-201,9701,9701,9701,9703001,970
2017-12-191,9701,9801,9701,9707001,970
2017-12-182,0302,0301,9602,0002,3002,000
2017-12-152,0002,0351,9402,0205,6002,020
2017-12-142,0102,0202,0102,0202,2002,020
2017-12-132,0102,0102,0102,0103002,010
2017-12-121,9802,0001,9802,0009002,000
2017-12-071,9001,9801,9001,9809001,980
2017-12-061,9401,9701,9401,9704001,970
2017-12-051,9001,9401,7781,9401,0001,940
2017-12-041,9552,0051,9551,9772,5001,977
2017-12-011,7901,9601,7451,9553,7001,955
2017-11-301,7001,7501,7001,7508001,750
2017-11-291,6891,6891,6891,6897001,689
2017-11-281,6891,6891,6891,6891001,689
2017-11-271,6551,6691,6501,6501,1001,650
2017-11-241,6501,6551,6501,6556001,655
2017-11-221,6251,6501,6101,6502,1001,650
2017-11-211,6491,6491,6441,6459001,645
2017-11-201,6501,6501,6501,6503001,650
2017-11-171,6501,6501,6501,6502001,650
2017-11-161,6051,6791,6051,6741,2001,674
2017-11-151,6201,6201,5901,6005,7001,600
2017-11-091,9901,9901,9901,9902001,990
2017-11-081,9201,9801,9201,9804001,980
2017-11-071,9902,0001,9101,9901,4001,990
2017-11-061,9501,9881,9501,9883001,988
2017-11-022,0102,0101,8651,9889001,988
2017-11-011,9842,0101,9842,0007002,000
2017-10-301,9251,9901,9081,9651,3001,965
2017-10-271,9802,0001,9251,9651,5001,965
2017-10-261,9191,9701,8901,9602,0001,960
2017-10-251,8801,9191,8801,9197001,919
2017-10-241,8471,8801,8441,8441,1001,844
2017-10-231,8881,9601,8051,8852,0001,885
2017-10-201,9801,9831,8501,8901,9001,890
2017-10-191,8601,9701,8201,9501,0001,950
2017-10-181,8701,8701,8201,8207001,820
2017-10-171,9201,9201,8301,8901,2001,890
2017-10-161,8802,0101,8802,0104,9002,010
2017-10-131,7691,8301,7501,8004,0001,800
2017-10-121,7451,7771,7451,7775001,777
2017-10-111,7401,7801,7051,7451,0001,745
2017-10-101,6811,7771,6571,7003,3001,700
2017-10-061,6991,6991,6681,6685001,668
2017-10-051,6891,6991,6891,6991,1001,699
2017-10-041,7061,7061,6611,6611,7001,661
2017-10-031,7081,7231,7051,7231,4001,723
2017-10-021,7021,7161,7021,7161,7001,716
2017-09-291,6851,7101,6701,6853,7001,685
2017-09-281,6501,6851,6001,6846,0001,684
2017-09-271,5451,6601,5451,6603,8001,660
2017-09-261,5181,5451,5181,5453001,545
2017-09-251,5171,5301,4951,5181,2001,518
2017-09-221,4911,4911,4901,4905001,490
2017-09-211,5191,5201,4901,4906001,490
2017-09-201,5001,5101,5001,5103001,510
2017-09-191,4491,5301,4301,4752,8001,475
2017-09-151,4151,4491,4151,4497001,449
2017-09-141,3901,3901,3901,3902001,390
2017-09-131,4001,4001,3701,3904001,390
2017-09-111,3601,3901,3601,3902001,390
2017-09-081,3601,3601,3601,3601001,360
2017-09-071,3411,3411,3411,3412001,341
2017-09-061,3401,3601,3301,3417001,341
2017-09-051,4001,4001,3701,3701,9001,370
2017-09-041,4321,4321,4011,4011,2001,401
2017-09-011,4231,4321,4231,4325001,432
2017-08-311,4231,4251,4201,4227001,422
2017-08-291,4501,4501,4501,4501001,450
2017-08-251,4881,4881,4501,4504001,450
2017-08-231,4881,4881,4881,4881001,488
2017-08-221,5171,5171,4471,4472001,447
2017-08-211,4871,4871,4871,4871001,487
2017-08-171,4371,4571,4371,4575001,457
2017-08-161,4081,4081,4081,4081001,408
2017-08-151,4071,4071,3931,4076001,407
2017-08-141,4511,4511,3991,4071,2001,407
2017-08-101,4951,5141,4741,4957001,495
2017-08-091,4951,4951,4951,4956001,495
2017-08-081,4671,4951,4251,4957001,495
2017-08-071,4751,4751,4751,4751001,475
2017-08-041,4381,4381,4251,4315001,431
2017-08-031,4981,4981,4981,4982001,498
2017-08-021,5001,5001,4511,4792,3001,479
2017-08-011,6001,6001,5701,5705001,570
2017-07-311,5701,5701,5701,5706001,570
2017-07-281,5701,5701,5001,5151,2001,515
2017-07-271,5681,5681,5681,5681,3001,568
2017-07-261,4981,4981,4981,4981001,498
2017-07-251,4611,4611,4611,4613001,461
2017-07-211,4551,5281,4551,4611,3001,461
2017-07-201,4781,4881,4251,4258001,425
2017-07-191,4601,4601,4011,4011,4001,401
2017-07-181,4751,4751,4551,4556001,455
2017-07-141,4661,5151,4661,5154001,515
2017-07-131,5551,5551,4621,4881,9001,488
2017-07-111,6451,6451,6391,6398001,639
2017-07-101,6501,6501,6501,6503001,650
2017-07-061,6201,6201,6201,6201001,620
2017-07-051,6501,6601,6131,6202,4001,620
2017-07-041,6201,6201,6201,6202001,620
2017-07-031,4691,7001,4691,5841,2001,584
2017-06-301,4691,4691,4691,4691001,469
2017-06-291,4601,4701,4601,4703001,470
2017-06-281,4601,4601,4601,4603001,460
2017-06-271,4001,4881,3921,4881,1001,488
2017-06-261,4051,4051,4001,4007001,400
2017-06-231,4001,4471,4001,4057001,405
2017-06-221,4201,4201,4001,4001,0001,400
2017-06-211,4751,4751,3411,4482,6001,448
2017-06-201,5651,5701,4751,4756,4001,475
2017-06-191,2621,5301,2621,53012,4001,530
2017-06-161,1901,2301,1901,2301,2001,230
2017-06-151,1711,1711,1501,1501,6001,150
2017-06-141,1801,1801,1711,1717001,171
2017-06-131,1701,1701,1701,1702001,170
2017-06-121,2371,2371,1701,1705001,170
2017-06-091,2691,2691,2501,2502001,250
2017-06-081,2351,2691,2351,2696001,269
2017-06-071,2351,2351,2351,2352001,235
2017-06-061,3111,3111,2351,2351,4001,235
2017-06-051,2811,3101,2811,3104001,310
2017-06-021,2701,3101,2701,2811,4001,281
2017-06-011,2101,2801,2101,2701,3001,270
2017-05-311,1701,2001,1701,2005001,200
2017-05-301,1481,1501,1471,1507001,150
2017-05-291,0701,2001,0691,1482,2001,148
2017-05-261,1901,1901,0701,0702,1001,070
2017-05-251,1401,2001,1201,2002,9001,200
2017-05-241,1401,1401,1401,1401,1001,140
2017-05-231,1851,1851,1801,1806001,180
2017-05-221,1901,2001,1801,1901,6001,190
2017-05-191,1511,1801,1501,1807001,180
2017-05-181,1501,1501,1401,1404001,140
2017-05-171,1881,1881,1601,1722,3001,172
2017-05-161,0851,1401,0851,1404,5001,140
2017-05-159351,0859351,0851,6001,085
2017-05-11935935935935100935
2017-05-10920920920920200920
2017-05-08942942942942100942
2017-05-02941941941941100941
2017-05-01941941941941100941
2017-04-28939939939939200939
2017-04-26939939939939100939
2017-04-25933933933933100933
2017-04-24921930921930300930
2017-04-12911911911911100911
2017-04-06940940940940100940
2017-04-05930930930930200930
2017-03-30920920920920100920
2017-03-28929929911911300911
2017-03-27930930929929400929
2017-03-24929929929929100929
2017-03-23919929919929200929
2017-03-22917917917917100917
2017-03-21930930930930100930
2017-03-17930930930930400930
2017-03-16927930927930200930
2017-03-15918930918930300930
2017-03-14930930930930600930
2017-03-13921930921930500930
2017-03-09925928925928300928
2017-03-089189189189182,000918
2017-03-06908908908908600908
2017-02-27908908908908200908
2017-02-24908908908908200908
2017-02-23908908908908100908
2017-02-22916916908908200908
2017-02-13907907906907600907
2017-02-10907907907907100907
2017-02-08906906906906100906
2017-02-07907907907907500907
2017-02-02930930930930100930
2017-02-01908938908938500938
2017-01-31951951949950600950
2017-01-30924925924925300925
2017-01-26900900900900200900
2017-01-23915915890890600890
2017-01-20890890890890100890
2017-01-18888898888898300898
2017-01-16899899884884200884
2017-01-12884889884889900889
2017-01-11900925900925600925
2017-01-06890890890890100890
2017-01-04898898898898200898

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