1. HOME >
  2. 株価時系列 >
  3. 6846 >
  4. 2021年

6846 (株)中央製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5401,5401,5401,5402001,540
2021-12-29---1,620-1,620
2021-12-281,6201,6201,6201,6201001,620
2021-12-271,6501,6501,6501,6501001,650
2021-12-241,6201,6501,6201,6503001,650
2021-12-23---1,700-1,700
2021-12-22---1,700-1,700
2021-12-21---1,700-1,700
2021-12-20---1,700-1,700
2021-12-17---1,700-1,700
2021-12-16---1,700-1,700
2021-12-15---1,700-1,700
2021-12-14---1,700-1,700
2021-12-131,7001,7001,7001,7002001,700
2021-12-10---1,700-1,700
2021-12-091,7001,7001,7001,7002001,700
2021-12-08---1,775-1,775
2021-12-071,8501,8501,7011,7753001,775
2021-12-06---1,700-1,700
2021-12-03---1,700-1,700
2021-12-02---1,700-1,700
2021-12-011,7001,7001,7001,7001,3001,700
2021-11-30---1,750-1,750
2021-11-291,7501,7501,7501,7501001,750
2021-11-261,7501,7501,7501,7501,0001,750
2021-11-251,7001,7001,7001,7001,0001,700
2021-11-241,6301,6301,6301,6302001,630
2021-11-22---1,600-1,600
2021-11-191,5701,6001,5701,6002001,600
2021-11-181,6101,6101,6101,6102,6001,610
2021-11-171,5671,6471,5271,6473001,647
2021-11-16---1,685-1,685
2021-11-151,5701,6851,5701,6856001,685
2021-11-12---1,580-1,580
2021-11-111,5801,5801,5801,5802001,580
2021-11-101,5801,5801,5801,5802001,580
2021-11-091,6001,6501,5801,5809001,580
2021-11-08---1,649-1,649
2021-11-051,6491,6491,6491,6491001,649
2021-11-041,4801,6001,4801,6009001,600
2021-11-021,6001,6001,6001,6005001,600
2021-11-011,7401,7401,6001,6001,2001,600
2021-10-291,6101,6901,6101,6107001,610
2021-10-28---1,575-1,575
2021-10-27---1,575-1,575
2021-10-261,5751,5751,5751,5752001,575
2021-10-251,5031,5031,5031,5032001,503
2021-10-22---1,503-1,503
2021-10-21---1,503-1,503
2021-10-20---1,503-1,503
2021-10-19---1,503-1,503
2021-10-18---1,503-1,503
2021-10-15---1,503-1,503
2021-10-141,5031,5031,5031,5031001,503
2021-10-13---1,503-1,503
2021-10-12---1,503-1,503
2021-10-111,5031,5031,5031,5031001,503
2021-10-08---1,503-1,503
2021-10-07---1,503-1,503
2021-10-06---1,503-1,503
2021-10-051,5031,5031,5031,5031001,503
2021-10-04---1,600-1,600
2021-10-01---1,600-1,600
2021-09-30---1,600-1,600
2021-09-29---1,600-1,600
2021-09-281,6001,6001,6001,6001001,600
2021-09-271,6001,6201,5801,6205001,620
2021-09-241,4851,5801,4851,5809001,580
2021-09-221,4601,4601,4551,4555001,455
2021-09-211,6001,6001,4201,4801,4001,480
2021-09-171,3801,6001,3801,6005001,600
2021-09-161,3791,3801,3791,3803001,380
2021-09-151,2901,2901,2901,2901001,290
2021-09-14---1,350-1,350
2021-09-13---1,350-1,350
2021-09-10---1,350-1,350
2021-09-09---1,350-1,350
2021-09-08---1,350-1,350
2021-09-07---1,350-1,350
2021-09-06---1,350-1,350
2021-09-031,3501,3501,3501,3506001,350
2021-09-021,3521,3521,3511,3513001,351
2021-09-011,4301,4301,4001,4002001,400
2021-08-31---1,400-1,400
2021-08-30---1,400-1,400
2021-08-27---1,400-1,400
2021-08-261,4001,4001,4001,4002001,400
2021-08-25---1,400-1,400
2021-08-24---1,400-1,400
2021-08-23---1,400-1,400
2021-08-20---1,400-1,400
2021-08-19---1,400-1,400
2021-08-181,4001,4001,4001,4002001,400
2021-08-171,4001,4001,4001,4001001,400
2021-08-16---1,380-1,380
2021-08-131,4401,4411,3501,3802,0001,380
2021-08-121,5471,5471,4201,4701,9001,470
2021-08-11---1,550-1,550
2021-08-101,5601,5601,5501,5509001,550
2021-08-061,6001,6011,5551,6002,3001,600
2021-08-051,5701,6201,5501,6002,4001,600
2021-08-04---1,730-1,730
2021-08-03---1,730-1,730
2021-08-02---1,730-1,730
2021-07-301,7011,7301,7011,7307001,730
2021-07-29---1,750-1,750
2021-07-281,7501,7501,7501,7501,2001,750
2021-07-271,7201,7701,7201,7701,1001,770
2021-07-261,8501,9001,8001,8001,8001,800
2021-07-211,7201,9411,7201,8501,9001,850
2021-07-201,7201,7201,6201,7203,8001,720
2021-07-191,8701,8701,6611,80010,1001,800
2021-07-162,0362,0361,8001,9106,1001,910
2021-07-152,2692,2751,8711,95615,0001,956
2021-07-142,1402,1991,9902,1999,3002,199
2021-07-131,8302,1301,8301,91512,1001,915
2021-07-121,8991,9001,6621,7505,4001,750
2021-07-091,6201,8001,6001,7704,4001,770
2021-07-081,6001,6951,5351,6002,9001,600
2021-07-071,5401,6001,5001,6001,4001,600
2021-07-061,5501,6001,5501,5603,9001,560
2021-07-051,4011,4551,3511,4559001,455
2021-07-021,3701,4101,3701,4011,6001,401
2021-07-011,4701,5001,4601,4609001,460
2021-06-301,4101,4101,4101,4102001,410
2021-06-291,5501,6101,4101,4102,9001,410
2021-06-281,2951,5121,2951,4515,5001,451
2021-06-251,3711,4301,3251,3255,1001,325
2021-06-241,3591,3831,3291,3501,5001,350
2021-06-231,2401,3781,2401,3013,0001,301
2021-06-221,2291,3701,2291,3503,3001,350
2021-06-211,2001,2001,1151,1592,2001,159
2021-06-181,2551,2891,2011,2604,2001,260
2021-06-171,3761,3761,3701,3751,8001,375
2021-06-161,1961,3761,1961,3766,6001,376
2021-06-151,0761,0761,0761,0761001,076
2021-06-141,0601,0901,0601,0764001,076
2021-06-111,1501,1501,1501,1501001,150
2021-06-101,1511,1511,1501,1502001,150
2021-06-091,2141,2351,2081,2111,1001,211
2021-06-081,0041,2801,0041,1804,8001,180
2021-06-071,0051,0051,0051,0051001,005
2021-06-04---1,035-1,035
2021-06-03---1,035-1,035
2021-06-021,0351,0351,0351,0351001,035
2021-06-01---1,035-1,035
2021-05-31---1,035-1,035
2021-05-281,0351,0351,0351,0351001,035
2021-05-27---1,035-1,035
2021-05-26---1,035-1,035
2021-05-251,0351,0351,0351,0353001,035
2021-05-241,1201,1209901,0353,9001,035
2021-05-21---1,100-1,100
2021-05-201,1001,1001,1001,1001001,100
2021-05-191,0301,0301,0301,0301001,030
2021-05-189831,0309821,0306001,030
2021-05-171,1001,1019001,0274,7001,027
2021-05-141,0831,1001,0831,1002001,100
2021-05-131,1131,1131,1131,1131001,113
2021-05-121,1131,1131,1131,1133001,113
2021-05-111,1011,1101,0521,1101,4001,110
2021-05-101,1321,1381,1081,1295001,129
2021-05-071,1021,1321,1021,1322001,132
2021-05-061,0901,1201,0901,1204001,120
2021-04-301,0801,1201,0801,1203001,120
2021-04-281,0941,0951,0941,0952001,095
2021-04-271,1031,1031,0951,0952001,095
2021-04-261,1481,1501,0931,0957001,095
2021-04-231,0731,1571,0711,0711,3001,071
2021-04-221,1191,1191,0541,0733,1001,073
2021-04-211,4001,4001,1201,2096,3001,209
2021-04-201,4301,4531,2621,4508,0001,450
2021-04-191,0501,3291,0501,2308,3001,230
2021-04-161,0291,0291,0291,0293001,029
2021-04-151,0291,0291,0291,0291001,029
2021-04-14---1,001-1,001
2021-04-131,0011,0011,0011,0011001,001
2021-04-121,0101,0101,0101,0101001,010
2021-04-091,0101,0101,0101,0101001,010
2021-04-081,0111,0291,0111,0117001,011
2021-04-07---1,030-1,030
2021-04-061,0301,0301,0301,0301001,030
2021-04-051,0601,0601,0601,0601001,060
2021-04-02---1,070-1,070
2021-04-01---1,070-1,070
2021-03-31---1,070-1,070
2021-03-30---1,070-1,070
2021-03-291,0551,1001,0551,0709001,070
2021-03-261,0501,0551,0481,0553001,055
2021-03-25---1,028-1,028
2021-03-24---1,028-1,028
2021-03-231,0281,0281,0281,0282001,028
2021-03-221,0311,0311,0311,0311001,031
2021-03-191,0281,0311,0281,0312001,031
2021-03-181,0011,0291,0011,0293001,029
2021-03-171,0281,0281,0281,0281001,028
2021-03-161,0281,0281,0011,0014001,001
2021-03-15---1,028-1,028
2021-03-121,0281,0281,0281,0282001,028
2021-03-11---1,000-1,000
2021-03-109951,0009951,0003001,000
2021-03-09---995-995
2021-03-08995995995995200995
2021-03-05---995-995
2021-03-04---995-995
2021-03-03---995-995
2021-03-02958995958995500995
2021-03-01958958958958300958
2021-02-26---958-958
2021-02-25958958958958700958
2021-02-249809809589581,100958
2021-02-221,0001,0009809801,800980
2021-02-19994994993993200993
2021-02-181,0051,0051,0051,0054001,005
2021-02-17981990981990200990
2021-02-169809909809801,800980
2021-02-151,0501,0509719803,600980
2021-02-121,0501,0511,0301,0309001,030
2021-02-10---1,065-1,065
2021-02-091,1091,1091,0551,0658001,065
2021-02-08---1,109-1,109
2021-02-05---1,109-1,109
2021-02-04---1,109-1,109
2021-02-031,0851,1091,0851,1092001,109
2021-02-021,0601,0851,0601,0853001,085
2021-02-011,0601,0601,0601,0601,5001,060
2021-01-291,0701,0711,0701,0701,2001,070
2021-01-281,0721,0721,0701,0702,9001,070
2021-01-271,1091,1181,1091,1182001,118
2021-01-261,0721,0801,0721,0802001,080
2021-01-251,0971,0971,0971,0974001,097
2021-01-221,0731,0971,0731,0973001,097
2021-01-211,1031,1031,1031,1031001,103
2021-01-201,1001,1031,0811,1033001,103
2021-01-191,0781,0851,0751,0831,1001,083
2021-01-181,0901,0901,0861,0863001,086
2021-01-151,1381,1381,0901,1209001,120
2021-01-141,0891,1201,0891,1201,8001,120
2021-01-131,0621,0891,0561,0891,0001,089
2021-01-121,1061,1061,0601,0922,3001,092
2021-01-081,1101,1101,1061,1063001,106
2021-01-071,1311,1351,1061,1152,1001,115
2021-01-061,1801,1901,1161,1403,5001,140
2021-01-051,2011,2061,1901,2068001,206
2021-01-041,2721,2721,2311,2384001,238

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