1. HOME >
  2. 株価時系列 >
  3. 6846 >
  4. 2022年

6846 (株)中央製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,1921,1921,1921,1922001,192
2022-12-291,1321,1321,1321,1322001,132
2022-12-281,0721,0721,0721,0721001,072
2022-12-271,0721,0721,0721,0722001,072
2022-12-261,0711,0711,0711,0712001,071
2022-12-231,0711,0711,0711,0714001,071
2022-12-221,0711,0711,0711,0711001,071
2022-12-211,0801,0801,0801,0802001,080
2022-12-201,1031,1031,1031,1031001,103
2022-12-191,1001,1001,0711,0711,3001,071
2022-12-161,1201,1201,1201,1201001,120
2022-12-15---1,150-1,150
2022-12-14---1,150-1,150
2022-12-13---1,150-1,150
2022-12-12---1,150-1,150
2022-12-09---1,150-1,150
2022-12-08---1,150-1,150
2022-12-07---1,150-1,150
2022-12-06---1,150-1,150
2022-12-051,1501,1501,1501,1502001,150
2022-12-02---1,210-1,210
2022-12-01---1,210-1,210
2022-11-301,2251,2251,2101,2103001,210
2022-11-291,2441,2511,2261,2265001,226
2022-11-281,2421,2421,2421,2424001,242
2022-11-251,2421,2421,2421,2421001,242
2022-11-241,2611,2611,2411,2412001,241
2022-11-221,2811,2811,2811,2815001,281
2022-11-211,2881,2901,2811,2814001,281
2022-11-181,3401,3401,3401,3402001,340
2022-11-17---1,280-1,280
2022-11-16---1,280-1,280
2022-11-15---1,280-1,280
2022-11-14---1,280-1,280
2022-11-11---1,280-1,280
2022-11-101,2801,2801,2801,2801001,280
2022-11-09---1,270-1,270
2022-11-081,2701,2701,2701,2702001,270
2022-11-07---1,270-1,270
2022-11-041,3001,3001,2701,2704001,270
2022-11-02---1,270-1,270
2022-11-01---1,270-1,270
2022-10-31---1,270-1,270
2022-10-28---1,270-1,270
2022-10-271,2701,2701,2701,2701001,270
2022-10-261,3001,3001,2701,2702001,270
2022-10-251,3001,3001,3001,3002001,300
2022-10-24---1,300-1,300
2022-10-21---1,300-1,300
2022-10-20---1,300-1,300
2022-10-191,3061,3061,3001,3006001,300
2022-10-181,3591,3591,3591,3591001,359
2022-10-17---1,300-1,300
2022-10-141,3001,3001,3001,3001001,300
2022-10-131,3001,3001,3001,3001001,300
2022-10-12---1,330-1,330
2022-10-111,3301,3301,3301,3301001,330
2022-10-07---1,330-1,330
2022-10-06---1,330-1,330
2022-10-05---1,330-1,330
2022-10-04---1,330-1,330
2022-10-031,3301,3301,3301,3301001,330
2022-09-301,3301,3301,3301,3301001,330
2022-09-29---1,330-1,330
2022-09-28---1,330-1,330
2022-09-27---1,330-1,330
2022-09-261,3931,3931,3301,3303001,330
2022-09-221,3981,3981,3381,3935001,393
2022-09-211,3981,3981,3981,3981001,398
2022-09-201,3781,3781,3781,3781001,378
2022-09-161,4701,4701,4701,4702001,470
2022-09-15---1,380-1,380
2022-09-141,3891,3891,3801,3803001,380
2022-09-131,3921,3921,3921,3921001,392
2022-09-121,3941,3941,3941,3942001,394
2022-09-091,3931,4231,3931,4236001,423
2022-09-081,4701,4701,4701,4701001,470
2022-09-07---1,520-1,520
2022-09-06---1,520-1,520
2022-09-051,5531,5531,5201,5203001,520
2022-09-021,4851,4851,4851,4854001,485
2022-09-01---1,421-1,421
2022-08-31---1,421-1,421
2022-08-30---1,421-1,421
2022-08-291,4211,4211,4211,4211001,421
2022-08-26---1,480-1,480
2022-08-251,5551,5551,3921,4802,0001,480
2022-08-24---1,635-1,635
2022-08-23---1,635-1,635
2022-08-221,6081,6351,4211,6352,7001,635
2022-08-191,2881,6081,2881,6082,2001,608
2022-08-181,6351,6351,3081,3081,9001,308
2022-08-17---1,335-1,335
2022-08-161,2831,3351,2831,3352001,335
2022-08-15---1,313-1,313
2022-08-121,3131,3131,3131,3131001,313
2022-08-10---1,430-1,430
2022-08-09---1,430-1,430
2022-08-081,4301,4301,4301,4303001,430
2022-08-051,4501,4501,4501,4503001,450
2022-08-04---1,450-1,450
2022-08-031,4501,4501,4501,4502001,450
2022-08-021,4131,4131,4131,4131001,413
2022-08-01---1,550-1,550
2022-07-29---1,550-1,550
2022-07-28---1,550-1,550
2022-07-27---1,550-1,550
2022-07-261,5301,5701,5301,5509001,550
2022-07-251,7201,7201,6901,6906001,690
2022-07-221,8301,8301,6101,7208001,720
2022-07-211,5921,8301,5921,8204,9001,820
2022-07-201,5281,5291,5281,5298001,529
2022-07-19---1,229-1,229
2022-07-15---1,229-1,229
2022-07-14---1,229-1,229
2022-07-13---1,229-1,229
2022-07-12---1,229-1,229
2022-07-11---1,229-1,229
2022-07-08---1,229-1,229
2022-07-07---1,229-1,229
2022-07-06---1,229-1,229
2022-07-051,2291,2291,2291,2291001,229
2022-07-041,6191,6191,3491,3492001,349
2022-07-01---1,330-1,330
2022-06-30---1,330-1,330
2022-06-29---1,330-1,330
2022-06-281,3311,3311,3301,3303001,330
2022-06-271,3301,3301,3301,3305001,330
2022-06-241,3301,3301,3301,3302001,330
2022-06-23---1,330-1,330
2022-06-22---1,330-1,330
2022-06-21---1,330-1,330
2022-06-20---1,330-1,330
2022-06-17---1,330-1,330
2022-06-16---1,330-1,330
2022-06-15---1,330-1,330
2022-06-14---1,330-1,330
2022-06-13---1,330-1,330
2022-06-10---1,330-1,330
2022-06-091,3001,3301,2801,3305001,330
2022-06-08---1,300-1,300
2022-06-07---1,300-1,300
2022-06-06---1,300-1,300
2022-06-03---1,300-1,300
2022-06-02---1,300-1,300
2022-06-011,3001,3001,3001,3001001,300
2022-05-31---1,369-1,369
2022-05-30---1,369-1,369
2022-05-271,3691,3691,3691,3691001,369
2022-05-26---1,370-1,370
2022-05-251,3701,3701,3701,3702001,370
2022-05-24---1,378-1,378
2022-05-23---1,378-1,378
2022-05-20---1,378-1,378
2022-05-19---1,378-1,378
2022-05-181,3781,3781,3781,3782001,378
2022-05-17---1,378-1,378
2022-05-161,3781,3781,3781,3785,0001,378
2022-05-131,3781,3781,3781,3781001,378
2022-05-12---1,348-1,348
2022-05-11---1,348-1,348
2022-05-10---1,348-1,348
2022-05-091,3481,3481,3481,3482001,348
2022-05-061,5491,5491,3481,3486001,348
2022-05-021,5301,5301,5301,5304001,530
2022-04-28---1,230-1,230
2022-04-27---1,230-1,230
2022-04-26---1,230-1,230
2022-04-251,2301,2301,2301,2301001,230
2022-04-221,2301,2301,2301,2301001,230
2022-04-21---1,228-1,228
2022-04-20---1,228-1,228
2022-04-19---1,228-1,228
2022-04-18---1,228-1,228
2022-04-15---1,228-1,228
2022-04-14---1,228-1,228
2022-04-13---1,228-1,228
2022-04-12---1,228-1,228
2022-04-11---1,228-1,228
2022-04-08---1,228-1,228
2022-04-07---1,228-1,228
2022-04-061,2291,2291,2281,2282001,228
2022-04-05---1,349-1,349
2022-04-04---1,349-1,349
2022-04-011,3491,3491,3491,3491001,349
2022-03-311,3491,3491,3491,3493001,349
2022-03-30---1,130-1,130
2022-03-29---1,130-1,130
2022-03-28---1,130-1,130
2022-03-25---1,130-1,130
2022-03-24---1,130-1,130
2022-03-23---1,130-1,130
2022-03-22---1,130-1,130
2022-03-181,1301,1301,1301,1301001,130
2022-03-17---1,220-1,220
2022-03-16---1,220-1,220
2022-03-15---1,220-1,220
2022-03-14---1,220-1,220
2022-03-11---1,220-1,220
2022-03-10---1,220-1,220
2022-03-09---1,220-1,220
2022-03-08---1,220-1,220
2022-03-07---1,220-1,220
2022-03-041,2201,2201,2201,2201001,220
2022-03-03---1,310-1,310
2022-03-02---1,310-1,310
2022-03-011,3101,3101,3101,3102001,310
2022-02-28---1,310-1,310
2022-02-251,3101,3101,3101,3103001,310
2022-02-241,3101,3101,2201,2202001,220
2022-02-221,2501,2501,2501,2501001,250
2022-02-21---1,250-1,250
2022-02-18---1,250-1,250
2022-02-17---1,250-1,250
2022-02-16---1,250-1,250
2022-02-15---1,250-1,250
2022-02-14---1,250-1,250
2022-02-10---1,250-1,250
2022-02-09---1,250-1,250
2022-02-08---1,250-1,250
2022-02-07---1,250-1,250
2022-02-04---1,250-1,250
2022-02-03---1,250-1,250
2022-02-021,2501,2501,2501,2501001,250
2022-02-01---1,200-1,200
2022-01-31---1,200-1,200
2022-01-28---1,200-1,200
2022-01-271,2701,2701,2001,2001,0001,200
2022-01-26---1,300-1,300
2022-01-25---1,300-1,300
2022-01-241,2701,3001,2701,3002001,300
2022-01-211,2701,2701,2701,2701,0001,270
2022-01-20---1,360-1,360
2022-01-19---1,360-1,360
2022-01-181,3391,3601,3391,3602001,360
2022-01-171,3391,3391,3391,3391001,339
2022-01-141,3261,3801,3261,3808001,380
2022-01-13---1,476-1,476
2022-01-12---1,476-1,476
2022-01-11---1,476-1,476
2022-01-07---1,476-1,476
2022-01-061,5501,5501,4761,4764001,476
2022-01-051,5501,5501,5501,5502001,550
2022-01-04---1,540-1,540

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