1. HOME >
  2. 株価時系列 >
  3. 6846 >
  4. 2018年

6846 (株)中央製作所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,3351,3351,3351,3355001,335
2018-12-271,3951,3951,3351,3357001,335
2018-12-261,2951,3251,2951,3257001,325
2018-12-251,3501,3501,2251,2553,4001,255
2018-12-211,4251,4251,3351,3801,8001,380
2018-12-201,5401,5401,4211,4401,4001,440
2018-12-19---1,635-1,635
2018-12-18---1,635-1,635
2018-12-171,6401,6401,6351,6355001,635
2018-12-141,5401,6401,5401,6409001,640
2018-12-13---1,595-1,595
2018-12-12---1,595-1,595
2018-12-111,5821,5951,5211,5951,0001,595
2018-12-101,6021,6021,5841,6003001,600
2018-12-071,6201,6201,6201,6202001,620
2018-12-06---1,720-1,720
2018-12-05---1,720-1,720
2018-12-04---1,720-1,720
2018-12-031,7201,7201,7201,7201,0001,720
2018-11-301,6401,7201,6401,7202,9001,720
2018-11-291,6501,6501,6401,6403001,640
2018-11-281,6101,6301,6101,6302001,630
2018-11-271,6901,6901,6901,6903001,690
2018-11-261,6201,6501,6201,6508001,650
2018-11-22---1,620-1,620
2018-11-211,6051,6201,5881,6209001,620
2018-11-201,6401,6401,6401,6401001,640
2018-11-191,6501,6501,6401,6406001,640
2018-11-161,7001,7001,7001,7005001,700
2018-11-151,7271,7271,6871,7001,4001,700
2018-11-141,7601,7601,6931,6931,3001,693
2018-11-131,7751,7751,7601,7606001,760
2018-11-121,7901,8001,7901,8001,7001,800
2018-11-091,7901,7901,7901,7903001,790
2018-11-081,7701,8001,7641,8001,1001,800
2018-11-071,7501,7501,7501,7506001,750
2018-11-06---1,750-1,750
2018-11-051,7001,7501,7001,7502,5001,750
2018-11-021,6031,6801,6031,6807001,680
2018-11-011,6811,6991,6191,6207001,620
2018-10-311,6501,6801,6501,6801,2001,680
2018-10-30---1,650-1,650
2018-10-291,6201,6501,6201,6503001,650
2018-10-261,6491,7001,5821,6502,1001,650
2018-10-25---1,650-1,650
2018-10-241,6011,6501,5801,6504,7001,650
2018-10-23---1,610-1,610
2018-10-22---1,610-1,610
2018-10-191,6021,6501,6021,6103,3001,610
2018-10-181,6601,6601,6601,6602001,660
2018-10-17---1,610-1,610
2018-10-16---1,610-1,610
2018-10-151,5701,6101,5701,6103,2001,610
2018-10-12---1,660-1,660
2018-10-111,6501,6601,6111,6602,2001,660
2018-10-101,7901,7901,6601,7141,6001,714
2018-10-091,8001,8001,7901,7901,0001,790
2018-10-05---1,790-1,790
2018-10-041,7601,7901,7601,7905001,790
2018-10-03---1,808-1,808
2018-10-021,8351,8351,8051,8081,4001,808
2018-10-011,7271,8501,7231,7954,6001,795
2018-09-281,7601,7781,7601,7781,1001,778
2018-09-27---1,702-1,702
2018-09-261,7021,7021,7021,7023001,702
2018-09-251,7201,7441,7051,7051,6001,705
2018-09-211,7201,7201,6131,6306,3001,630
2018-09-201,8051,8051,7231,7231,9001,723
2018-09-191,8791,9001,7901,8257,2001,825
2018-09-181,8601,8601,7301,8206,5001,820
2018-09-141,7651,8801,7591,78013,3001,780
2018-09-131,7001,7391,6601,67013,9001,670
2018-09-121,6501,7101,6501,7047,4001,704
2018-09-111,5801,6501,5451,5456,3001,545
2018-09-10---1,550-1,550
2018-09-071,5401,5651,5401,5502,0001,550
2018-09-06---1,501-1,501
2018-09-051,4901,5341,4901,5011,2001,501
2018-09-041,5021,5021,5001,5002001,500
2018-09-03---1,560-1,560
2018-08-31---1,560-1,560
2018-08-301,5101,6101,5101,56027,0001,560
2018-08-291,4751,4901,4751,4801,4001,480
2018-08-281,4351,4601,4351,4351,3001,435
2018-08-271,3811,4351,3811,4354001,435
2018-08-24---1,351-1,351
2018-08-23---1,351-1,351
2018-08-22---1,351-1,351
2018-08-211,3511,3511,3511,3511001,351
2018-08-20---1,410-1,410
2018-08-17---1,410-1,410
2018-08-16---1,410-1,410
2018-08-151,3921,4101,3801,4101,8001,410
2018-08-14---1,450-1,450
2018-08-13---1,450-1,450
2018-08-10---1,450-1,450
2018-08-091,4501,4501,4501,4502001,450
2018-08-08---1,449-1,449
2018-08-071,4491,4491,4491,4494001,449
2018-08-061,4001,4001,4001,4002001,400
2018-08-03---1,400-1,400
2018-08-021,3781,4181,3781,4182,4001,418
2018-08-01---1,480-1,480
2018-07-31---1,480-1,480
2018-07-30---1,480-1,480
2018-07-271,4881,4881,4801,4809001,480
2018-07-26---1,367-1,367
2018-07-25---1,367-1,367
2018-07-241,3671,3671,3671,3671001,367
2018-07-23---1,333-1,333
2018-07-201,3491,3491,3281,3333001,333
2018-07-191,3491,3491,3491,3492001,349
2018-07-181,3251,3261,3251,3268001,326
2018-07-17---1,322-1,322
2018-07-13---1,322-1,322
2018-07-12---1,322-1,322
2018-07-11---1,322-1,322
2018-07-101,3231,3231,3221,3221,1001,322
2018-07-091,3201,3201,3201,3201001,320
2018-07-06---1,340-1,340
2018-07-05---1,340-1,340
2018-07-041,3401,3401,3401,3402001,340
2018-07-03---1,459-1,459
2018-07-02---1,459-1,459
2018-06-29---1,459-1,459
2018-06-28---1,459-1,459
2018-06-271,4591,4591,4591,4591001,459
2018-06-26---1,401-1,401
2018-06-251,4011,4011,4011,4014001,401
2018-06-22---1,414-1,414
2018-06-211,4141,4141,4141,4141001,414
2018-06-20---1,415-1,415
2018-06-191,4151,4151,4151,4152001,415
2018-06-181,3901,4191,3901,3902,4001,390
2018-06-151,3801,3901,3801,3902,5001,390
2018-06-141,3901,3901,3901,3905001,390
2018-06-13---1,400-1,400
2018-06-12---1,400-1,400
2018-06-11---1,400-1,400
2018-06-081,4001,4001,4001,4003001,400
2018-06-071,4001,4001,4001,4001001,400
2018-06-06---1,430-1,430
2018-06-05---1,430-1,430
2018-06-041,4001,4301,4001,4307001,430
2018-06-011,3951,3951,3951,3952001,395
2018-05-31---1,391-1,391
2018-05-301,3911,3911,3911,3915001,391
2018-05-291,3901,3901,3901,3901,0001,390
2018-05-281,4501,4501,4501,4502001,450
2018-05-251,4601,4601,4501,4504001,450
2018-05-241,4501,4501,4501,4505001,450
2018-05-23---1,405-1,405
2018-05-221,4401,4411,4051,4059001,405
2018-05-211,4201,4401,4201,4201,4001,420
2018-05-181,4001,4101,4001,4101,4001,410
2018-05-171,4351,4351,4001,4023,1001,402
2018-05-161,4601,4601,4351,4351,2001,435
2018-05-151,5651,5651,4601,4603,2001,460
2018-05-141,3801,5961,3801,5961,6001,596
2018-05-111,3801,3801,3801,3808001,380
2018-05-10---1,380-1,380
2018-05-091,3801,3801,3801,3801001,380
2018-05-08---1,380-1,380
2018-05-07---1,380-1,380
2018-05-021,3801,3801,3801,3802001,380
2018-05-011,3801,3801,3801,3803001,380
2018-04-271,3801,3801,3801,3803001,380
2018-04-261,4101,4191,3701,3709001,370
2018-04-25---1,359-1,359
2018-04-24---1,359-1,359
2018-04-231,3251,3591,3251,3597001,359
2018-04-201,3501,3651,3151,3158001,315
2018-04-191,3291,3401,3291,3409001,340
2018-04-181,3601,3601,3101,3101,9001,310
2018-04-171,3701,3701,3701,3701001,370
2018-04-161,4301,4301,4301,4301001,430
2018-04-131,4001,4001,4001,4002001,400
2018-04-121,3601,4001,3601,4008001,400
2018-04-111,3881,4501,3881,3901,6001,390
2018-04-101,4011,4181,4011,4182001,418
2018-04-091,4201,4201,3711,3712,4001,371
2018-04-061,4201,4601,4001,4601,1001,460
2018-04-051,3941,4001,3941,4003001,400
2018-04-041,3851,4071,3851,4075001,407
2018-04-031,4501,4501,3661,4101,0001,410
2018-03-301,3521,3601,3501,3586001,358
2018-03-291,3251,5391,3221,3225,8001,322
2018-03-281,3821,3821,2901,3256,7001,325
2018-03-271,4501,4801,4401,4651,5001,465
2018-03-261,4901,4901,4561,4561,3001,456
2018-03-231,5321,6451,4901,4907,5001,490
2018-03-221,6301,6301,5721,5721,1001,572
2018-03-201,5901,5921,5521,5921,1001,592
2018-03-191,6601,6811,5771,59010,8001,590
2018-03-161,9551,9551,6051,76021,1001,760
2018-03-152,0202,0201,9551,9951,3001,995
2018-03-142,0502,0502,0502,0507002,050
2018-03-132,0262,0262,0262,0263002,026
2018-03-122,1002,1002,0652,0656002,065
2018-03-082,1002,1502,1002,1504002,150
2018-03-072,0092,0592,0092,0591,3002,059
2018-03-062,0052,2002,0052,1502,1002,150
2018-03-052,1802,1802,0552,1001,3002,100
2018-03-022,1122,1702,1122,1701,1002,170
2018-03-012,1782,2282,1202,2104,5002,210
2018-02-282,2502,2792,2002,2788002,278
2018-02-272,2682,3502,2682,2801,3002,280
2018-02-262,3002,3002,2002,3001,0002,300
2018-02-232,3002,3052,1502,3051,9002,305
2018-02-222,3002,3002,2502,2505002,250
2018-02-212,2882,3102,2882,3002,4002,300
2018-02-202,2212,2682,2002,2682,6002,268
2018-02-192,1482,2222,1212,2003,7002,200
2018-02-161,9572,0591,9572,0591,9002,059
2018-02-151,8721,9471,8321,9474,2001,947
2018-02-142,0352,0351,8121,8726,2001,872
2018-02-132,2152,2152,0702,0702,7002,070
2018-02-092,2002,2402,1502,2004,0002,200
2018-02-082,2652,3002,2102,2752,1002,275
2018-02-072,1902,3702,1902,2651,8002,265
2018-02-062,1832,3002,1402,1403,1002,140
2018-02-052,4652,4652,3002,4338,0002,433
2018-02-022,4302,4652,4002,4655,4002,465
2018-02-012,3792,3802,3502,3803,8002,380
2018-01-312,3502,3552,3502,3551,0002,355
2018-01-302,3302,3302,3302,3302002,330
2018-01-292,3102,3902,3102,3503002,350
2018-01-262,3002,3002,3002,3002002,300
2018-01-252,3002,3002,3002,3001002,300
2018-01-242,2442,3002,2442,2618002,261
2018-01-232,3202,3502,3202,3449002,344
2018-01-222,2882,3002,2882,3004002,300
2018-01-192,2882,2882,2382,2885002,288
2018-01-182,3142,3142,2302,2851,0002,285
2018-01-172,2792,3002,2792,3005002,300
2018-01-162,2912,2912,2002,2741,5002,274
2018-01-152,2902,3002,2002,2902,2002,290
2018-01-122,1602,2252,1602,2251,0002,225
2018-01-112,1602,1602,1202,1205002,120
2018-01-102,2102,2102,1852,2101,0002,210
2018-01-092,0402,2102,0402,2106,1002,210
2018-01-052,0302,0302,0202,0306002,030
2018-01-042,0002,0202,0002,0201,9002,020

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