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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,996 | 1,997 | 1,996 | 1,997 | 200 | 1,997 |
| 2017-12-28 | 1,956 | 1,956 | 1,956 | 1,956 | 200 | 1,956 |
| 2017-12-27 | 2,005 | 2,005 | 1,955 | 1,995 | 400 | 1,995 |
| 2017-12-26 | 1,960 | 2,000 | 1,960 | 2,000 | 1,000 | 2,000 |
| 2017-12-25 | 1,960 | 1,990 | 1,950 | 1,960 | 1,200 | 1,960 |
| 2017-12-22 | 1,950 | 1,970 | 1,950 | 1,970 | 1,000 | 1,970 |
| 2017-12-21 | 1,970 | 1,970 | 1,930 | 1,950 | 1,200 | 1,950 |
| 2017-12-20 | 1,970 | 1,970 | 1,970 | 1,970 | 300 | 1,970 |
| 2017-12-19 | 1,970 | 1,980 | 1,970 | 1,970 | 700 | 1,970 |
| 2017-12-18 | 2,030 | 2,030 | 1,960 | 2,000 | 2,300 | 2,000 |
| 2017-12-15 | 2,000 | 2,035 | 1,940 | 2,020 | 5,600 | 2,020 |
| 2017-12-14 | 2,010 | 2,020 | 2,010 | 2,020 | 2,200 | 2,020 |
| 2017-12-13 | 2,010 | 2,010 | 2,010 | 2,010 | 300 | 2,010 |
| 2017-12-12 | 1,980 | 2,000 | 1,980 | 2,000 | 900 | 2,000 |
| 2017-12-07 | 1,900 | 1,980 | 1,900 | 1,980 | 900 | 1,980 |
| 2017-12-06 | 1,940 | 1,970 | 1,940 | 1,970 | 400 | 1,970 |
| 2017-12-05 | 1,900 | 1,940 | 1,778 | 1,940 | 1,000 | 1,940 |
| 2017-12-04 | 1,955 | 2,005 | 1,955 | 1,977 | 2,500 | 1,977 |
| 2017-12-01 | 1,790 | 1,960 | 1,745 | 1,955 | 3,700 | 1,955 |
| 2017-11-30 | 1,700 | 1,750 | 1,700 | 1,750 | 800 | 1,750 |
| 2017-11-29 | 1,689 | 1,689 | 1,689 | 1,689 | 700 | 1,689 |
| 2017-11-28 | 1,689 | 1,689 | 1,689 | 1,689 | 100 | 1,689 |
| 2017-11-27 | 1,655 | 1,669 | 1,650 | 1,650 | 1,100 | 1,650 |
| 2017-11-24 | 1,650 | 1,655 | 1,650 | 1,655 | 600 | 1,655 |
| 2017-11-22 | 1,625 | 1,650 | 1,610 | 1,650 | 2,100 | 1,650 |
| 2017-11-21 | 1,649 | 1,649 | 1,644 | 1,645 | 900 | 1,645 |
| 2017-11-20 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2017-11-17 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2017-11-16 | 1,605 | 1,679 | 1,605 | 1,674 | 1,200 | 1,674 |
| 2017-11-15 | 1,620 | 1,620 | 1,590 | 1,600 | 5,700 | 1,600 |
| 2017-11-09 | 1,990 | 1,990 | 1,990 | 1,990 | 200 | 1,990 |
| 2017-11-08 | 1,920 | 1,980 | 1,920 | 1,980 | 400 | 1,980 |
| 2017-11-07 | 1,990 | 2,000 | 1,910 | 1,990 | 1,400 | 1,990 |
| 2017-11-06 | 1,950 | 1,988 | 1,950 | 1,988 | 300 | 1,988 |
| 2017-11-02 | 2,010 | 2,010 | 1,865 | 1,988 | 900 | 1,988 |
| 2017-11-01 | 1,984 | 2,010 | 1,984 | 2,000 | 700 | 2,000 |
| 2017-10-30 | 1,925 | 1,990 | 1,908 | 1,965 | 1,300 | 1,965 |
| 2017-10-27 | 1,980 | 2,000 | 1,925 | 1,965 | 1,500 | 1,965 |
| 2017-10-26 | 1,919 | 1,970 | 1,890 | 1,960 | 2,000 | 1,960 |
| 2017-10-25 | 1,880 | 1,919 | 1,880 | 1,919 | 700 | 1,919 |
| 2017-10-24 | 1,847 | 1,880 | 1,844 | 1,844 | 1,100 | 1,844 |
| 2017-10-23 | 1,888 | 1,960 | 1,805 | 1,885 | 2,000 | 1,885 |
| 2017-10-20 | 1,980 | 1,983 | 1,850 | 1,890 | 1,900 | 1,890 |
| 2017-10-19 | 1,860 | 1,970 | 1,820 | 1,950 | 1,000 | 1,950 |
| 2017-10-18 | 1,870 | 1,870 | 1,820 | 1,820 | 700 | 1,820 |
| 2017-10-17 | 1,920 | 1,920 | 1,830 | 1,890 | 1,200 | 1,890 |
| 2017-10-16 | 1,880 | 2,010 | 1,880 | 2,010 | 4,900 | 2,010 |
| 2017-10-13 | 1,769 | 1,830 | 1,750 | 1,800 | 4,000 | 1,800 |
| 2017-10-12 | 1,745 | 1,777 | 1,745 | 1,777 | 500 | 1,777 |
| 2017-10-11 | 1,740 | 1,780 | 1,705 | 1,745 | 1,000 | 1,745 |
| 2017-10-10 | 1,681 | 1,777 | 1,657 | 1,700 | 3,300 | 1,700 |
| 2017-10-06 | 1,699 | 1,699 | 1,668 | 1,668 | 500 | 1,668 |
| 2017-10-05 | 1,689 | 1,699 | 1,689 | 1,699 | 1,100 | 1,699 |
| 2017-10-04 | 1,706 | 1,706 | 1,661 | 1,661 | 1,700 | 1,661 |
| 2017-10-03 | 1,708 | 1,723 | 1,705 | 1,723 | 1,400 | 1,723 |
| 2017-10-02 | 1,702 | 1,716 | 1,702 | 1,716 | 1,700 | 1,716 |
| 2017-09-29 | 1,685 | 1,710 | 1,670 | 1,685 | 3,700 | 1,685 |
| 2017-09-28 | 1,650 | 1,685 | 1,600 | 1,684 | 6,000 | 1,684 |
| 2017-09-27 | 1,545 | 1,660 | 1,545 | 1,660 | 3,800 | 1,660 |
| 2017-09-26 | 1,518 | 1,545 | 1,518 | 1,545 | 300 | 1,545 |
| 2017-09-25 | 1,517 | 1,530 | 1,495 | 1,518 | 1,200 | 1,518 |
| 2017-09-22 | 1,491 | 1,491 | 1,490 | 1,490 | 500 | 1,490 |
| 2017-09-21 | 1,519 | 1,520 | 1,490 | 1,490 | 600 | 1,490 |
| 2017-09-20 | 1,500 | 1,510 | 1,500 | 1,510 | 300 | 1,510 |
| 2017-09-19 | 1,449 | 1,530 | 1,430 | 1,475 | 2,800 | 1,475 |
| 2017-09-15 | 1,415 | 1,449 | 1,415 | 1,449 | 700 | 1,449 |
| 2017-09-14 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2017-09-13 | 1,400 | 1,400 | 1,370 | 1,390 | 400 | 1,390 |
| 2017-09-11 | 1,360 | 1,390 | 1,360 | 1,390 | 200 | 1,390 |
| 2017-09-08 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2017-09-07 | 1,341 | 1,341 | 1,341 | 1,341 | 200 | 1,341 |
| 2017-09-06 | 1,340 | 1,360 | 1,330 | 1,341 | 700 | 1,341 |
| 2017-09-05 | 1,400 | 1,400 | 1,370 | 1,370 | 1,900 | 1,370 |
| 2017-09-04 | 1,432 | 1,432 | 1,401 | 1,401 | 1,200 | 1,401 |
| 2017-09-01 | 1,423 | 1,432 | 1,423 | 1,432 | 500 | 1,432 |
| 2017-08-31 | 1,423 | 1,425 | 1,420 | 1,422 | 700 | 1,422 |
| 2017-08-29 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2017-08-25 | 1,488 | 1,488 | 1,450 | 1,450 | 400 | 1,450 |
| 2017-08-23 | 1,488 | 1,488 | 1,488 | 1,488 | 100 | 1,488 |
| 2017-08-22 | 1,517 | 1,517 | 1,447 | 1,447 | 200 | 1,447 |
| 2017-08-21 | 1,487 | 1,487 | 1,487 | 1,487 | 100 | 1,487 |
| 2017-08-17 | 1,437 | 1,457 | 1,437 | 1,457 | 500 | 1,457 |
| 2017-08-16 | 1,408 | 1,408 | 1,408 | 1,408 | 100 | 1,408 |
| 2017-08-15 | 1,407 | 1,407 | 1,393 | 1,407 | 600 | 1,407 |
| 2017-08-14 | 1,451 | 1,451 | 1,399 | 1,407 | 1,200 | 1,407 |
| 2017-08-10 | 1,495 | 1,514 | 1,474 | 1,495 | 700 | 1,495 |
| 2017-08-09 | 1,495 | 1,495 | 1,495 | 1,495 | 600 | 1,495 |
| 2017-08-08 | 1,467 | 1,495 | 1,425 | 1,495 | 700 | 1,495 |
| 2017-08-07 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2017-08-04 | 1,438 | 1,438 | 1,425 | 1,431 | 500 | 1,431 |
| 2017-08-03 | 1,498 | 1,498 | 1,498 | 1,498 | 200 | 1,498 |
| 2017-08-02 | 1,500 | 1,500 | 1,451 | 1,479 | 2,300 | 1,479 |
| 2017-08-01 | 1,600 | 1,600 | 1,570 | 1,570 | 500 | 1,570 |
| 2017-07-31 | 1,570 | 1,570 | 1,570 | 1,570 | 600 | 1,570 |
| 2017-07-28 | 1,570 | 1,570 | 1,500 | 1,515 | 1,200 | 1,515 |
| 2017-07-27 | 1,568 | 1,568 | 1,568 | 1,568 | 1,300 | 1,568 |
| 2017-07-26 | 1,498 | 1,498 | 1,498 | 1,498 | 100 | 1,498 |
| 2017-07-25 | 1,461 | 1,461 | 1,461 | 1,461 | 300 | 1,461 |
| 2017-07-21 | 1,455 | 1,528 | 1,455 | 1,461 | 1,300 | 1,461 |
| 2017-07-20 | 1,478 | 1,488 | 1,425 | 1,425 | 800 | 1,425 |
| 2017-07-19 | 1,460 | 1,460 | 1,401 | 1,401 | 1,400 | 1,401 |
| 2017-07-18 | 1,475 | 1,475 | 1,455 | 1,455 | 600 | 1,455 |
| 2017-07-14 | 1,466 | 1,515 | 1,466 | 1,515 | 400 | 1,515 |
| 2017-07-13 | 1,555 | 1,555 | 1,462 | 1,488 | 1,900 | 1,488 |
| 2017-07-11 | 1,645 | 1,645 | 1,639 | 1,639 | 800 | 1,639 |
| 2017-07-10 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2017-07-06 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2017-07-05 | 1,650 | 1,660 | 1,613 | 1,620 | 2,400 | 1,620 |
| 2017-07-04 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2017-07-03 | 1,469 | 1,700 | 1,469 | 1,584 | 1,200 | 1,584 |
| 2017-06-30 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2017-06-29 | 1,460 | 1,470 | 1,460 | 1,470 | 300 | 1,470 |
| 2017-06-28 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 1,460 |
| 2017-06-27 | 1,400 | 1,488 | 1,392 | 1,488 | 1,100 | 1,488 |
| 2017-06-26 | 1,405 | 1,405 | 1,400 | 1,400 | 700 | 1,400 |
| 2017-06-23 | 1,400 | 1,447 | 1,400 | 1,405 | 700 | 1,405 |
| 2017-06-22 | 1,420 | 1,420 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2017-06-21 | 1,475 | 1,475 | 1,341 | 1,448 | 2,600 | 1,448 |
| 2017-06-20 | 1,565 | 1,570 | 1,475 | 1,475 | 6,400 | 1,475 |
| 2017-06-19 | 1,262 | 1,530 | 1,262 | 1,530 | 12,400 | 1,530 |
| 2017-06-16 | 1,190 | 1,230 | 1,190 | 1,230 | 1,200 | 1,230 |
| 2017-06-15 | 1,171 | 1,171 | 1,150 | 1,150 | 1,600 | 1,150 |
| 2017-06-14 | 1,180 | 1,180 | 1,171 | 1,171 | 700 | 1,171 |
| 2017-06-13 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2017-06-12 | 1,237 | 1,237 | 1,170 | 1,170 | 500 | 1,170 |
| 2017-06-09 | 1,269 | 1,269 | 1,250 | 1,250 | 200 | 1,250 |
| 2017-06-08 | 1,235 | 1,269 | 1,235 | 1,269 | 600 | 1,269 |
| 2017-06-07 | 1,235 | 1,235 | 1,235 | 1,235 | 200 | 1,235 |
| 2017-06-06 | 1,311 | 1,311 | 1,235 | 1,235 | 1,400 | 1,235 |
| 2017-06-05 | 1,281 | 1,310 | 1,281 | 1,310 | 400 | 1,310 |
| 2017-06-02 | 1,270 | 1,310 | 1,270 | 1,281 | 1,400 | 1,281 |
| 2017-06-01 | 1,210 | 1,280 | 1,210 | 1,270 | 1,300 | 1,270 |
| 2017-05-31 | 1,170 | 1,200 | 1,170 | 1,200 | 500 | 1,200 |
| 2017-05-30 | 1,148 | 1,150 | 1,147 | 1,150 | 700 | 1,150 |
| 2017-05-29 | 1,070 | 1,200 | 1,069 | 1,148 | 2,200 | 1,148 |
| 2017-05-26 | 1,190 | 1,190 | 1,070 | 1,070 | 2,100 | 1,070 |
| 2017-05-25 | 1,140 | 1,200 | 1,120 | 1,200 | 2,900 | 1,200 |
| 2017-05-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,100 | 1,140 |
| 2017-05-23 | 1,185 | 1,185 | 1,180 | 1,180 | 600 | 1,180 |
| 2017-05-22 | 1,190 | 1,200 | 1,180 | 1,190 | 1,600 | 1,190 |
| 2017-05-19 | 1,151 | 1,180 | 1,150 | 1,180 | 700 | 1,180 |
| 2017-05-18 | 1,150 | 1,150 | 1,140 | 1,140 | 400 | 1,140 |
| 2017-05-17 | 1,188 | 1,188 | 1,160 | 1,172 | 2,300 | 1,172 |
| 2017-05-16 | 1,085 | 1,140 | 1,085 | 1,140 | 4,500 | 1,140 |
| 2017-05-15 | 935 | 1,085 | 935 | 1,085 | 1,600 | 1,085 |
| 2017-05-11 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2017-05-10 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2017-05-08 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2017-05-02 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2017-05-01 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2017-04-28 | 939 | 939 | 939 | 939 | 200 | 939 |
| 2017-04-26 | 939 | 939 | 939 | 939 | 100 | 939 |
| 2017-04-25 | 933 | 933 | 933 | 933 | 100 | 933 |
| 2017-04-24 | 921 | 930 | 921 | 930 | 300 | 930 |
| 2017-04-12 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2017-04-06 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2017-04-05 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2017-03-30 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2017-03-28 | 929 | 929 | 911 | 911 | 300 | 911 |
| 2017-03-27 | 930 | 930 | 929 | 929 | 400 | 929 |
| 2017-03-24 | 929 | 929 | 929 | 929 | 100 | 929 |
| 2017-03-23 | 919 | 929 | 919 | 929 | 200 | 929 |
| 2017-03-22 | 917 | 917 | 917 | 917 | 100 | 917 |
| 2017-03-21 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2017-03-17 | 930 | 930 | 930 | 930 | 400 | 930 |
| 2017-03-16 | 927 | 930 | 927 | 930 | 200 | 930 |
| 2017-03-15 | 918 | 930 | 918 | 930 | 300 | 930 |
| 2017-03-14 | 930 | 930 | 930 | 930 | 600 | 930 |
| 2017-03-13 | 921 | 930 | 921 | 930 | 500 | 930 |
| 2017-03-09 | 925 | 928 | 925 | 928 | 300 | 928 |
| 2017-03-08 | 918 | 918 | 918 | 918 | 2,000 | 918 |
| 2017-03-06 | 908 | 908 | 908 | 908 | 600 | 908 |
| 2017-02-27 | 908 | 908 | 908 | 908 | 200 | 908 |
| 2017-02-24 | 908 | 908 | 908 | 908 | 200 | 908 |
| 2017-02-23 | 908 | 908 | 908 | 908 | 100 | 908 |
| 2017-02-22 | 916 | 916 | 908 | 908 | 200 | 908 |
| 2017-02-13 | 907 | 907 | 906 | 907 | 600 | 907 |
| 2017-02-10 | 907 | 907 | 907 | 907 | 100 | 907 |
| 2017-02-08 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2017-02-07 | 907 | 907 | 907 | 907 | 500 | 907 |
| 2017-02-02 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2017-02-01 | 908 | 938 | 908 | 938 | 500 | 938 |
| 2017-01-31 | 951 | 951 | 949 | 950 | 600 | 950 |
| 2017-01-30 | 924 | 925 | 924 | 925 | 300 | 925 |
| 2017-01-26 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2017-01-23 | 915 | 915 | 890 | 890 | 600 | 890 |
| 2017-01-20 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2017-01-18 | 888 | 898 | 888 | 898 | 300 | 898 |
| 2017-01-16 | 899 | 899 | 884 | 884 | 200 | 884 |
| 2017-01-12 | 884 | 889 | 884 | 889 | 900 | 889 |
| 2017-01-11 | 900 | 925 | 900 | 925 | 600 | 925 |
| 2017-01-06 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2017-01-04 | 898 | 898 | 898 | 898 | 200 | 898 |
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
