1. HOME >
  2. 株価時系列 >
  3. 6846 >
  4. 2023年

6846 (株)中央製作所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,0231,0321,0231,0323001,032
2023-12-281,0191,0491,0191,0492001,049
2023-12-271,0521,0521,0211,0213001,021
2023-12-261,0421,0421,0401,0401,7001,040
2023-12-251,0401,0401,0401,0401001,040
2023-12-221,0901,0901,0051,0651,5001,065
2023-12-211,1261,1261,1201,1206001,120
2023-12-201,1291,1301,1291,1295001,129
2023-12-191,1561,1561,1561,1562001,156
2023-12-18---1,128-1,128
2023-12-151,1281,1281,1281,1282001,128
2023-12-14---1,180-1,180
2023-12-13---1,180-1,180
2023-12-121,1501,1801,1501,1804001,180
2023-12-11---1,200-1,200
2023-12-08---1,200-1,200
2023-12-07---1,200-1,200
2023-12-06---1,200-1,200
2023-12-05---1,200-1,200
2023-12-04---1,200-1,200
2023-12-011,2001,2001,2001,2002001,200
2023-11-301,2001,2001,2001,2002001,200
2023-11-29---1,156-1,156
2023-11-28---1,156-1,156
2023-11-27---1,156-1,156
2023-11-241,1561,1561,1561,1561001,156
2023-11-22---1,155-1,155
2023-11-211,1851,1851,1551,1552001,155
2023-11-201,2151,2451,2151,2153001,215
2023-11-17---1,155-1,155
2023-11-161,1551,1551,1551,1551001,155
2023-11-15---1,155-1,155
2023-11-14---1,155-1,155
2023-11-13---1,155-1,155
2023-11-101,1551,1551,1551,1555001,155
2023-11-09---1,155-1,155
2023-11-08---1,155-1,155
2023-11-07---1,155-1,155
2023-11-061,1551,1551,1551,1551001,155
2023-11-02---1,155-1,155
2023-11-01---1,155-1,155
2023-10-31---1,155-1,155
2023-10-30---1,155-1,155
2023-10-27---1,155-1,155
2023-10-261,1551,1551,1551,1552001,155
2023-10-251,1551,1551,1551,1551001,155
2023-10-24---1,125-1,125
2023-10-23---1,125-1,125
2023-10-201,1251,1251,1251,1253001,125
2023-10-191,1501,1501,1501,1502001,150
2023-10-181,1801,2101,1801,2102001,210
2023-10-171,1201,1201,1201,1201001,120
2023-10-161,1501,1501,1501,1501001,150
2023-10-13---1,210-1,210
2023-10-12---1,210-1,210
2023-10-111,2101,2101,2101,2101001,210
2023-10-101,2091,2091,2091,2091001,209
2023-10-06---1,200-1,200
2023-10-05---1,200-1,200
2023-10-041,1151,2001,1151,2008001,200
2023-10-03---1,205-1,205
2023-10-021,2051,2051,2051,2051001,205
2023-09-29---1,195-1,195
2023-09-28---1,195-1,195
2023-09-27---1,195-1,195
2023-09-26---1,195-1,195
2023-09-251,1951,1951,1951,1955001,195
2023-09-22---1,195-1,195
2023-09-211,1651,1951,1651,1952001,195
2023-09-201,2251,2251,2251,2251001,225
2023-09-19---1,200-1,200
2023-09-151,2001,2001,2001,2001001,200
2023-09-14---1,231-1,231
2023-09-13---1,231-1,231
2023-09-12---1,231-1,231
2023-09-11---1,231-1,231
2023-09-08---1,231-1,231
2023-09-07---1,231-1,231
2023-09-061,2001,2311,2001,2314001,231
2023-09-05---1,139-1,139
2023-09-041,1391,1391,1391,1392001,139
2023-09-011,1401,1691,1401,1692001,169
2023-08-31---1,170-1,170
2023-08-30---1,170-1,170
2023-08-291,1711,1711,1701,1703001,170
2023-08-28---1,170-1,170
2023-08-25---1,170-1,170
2023-08-241,1701,1701,1701,1701001,170
2023-08-23---1,169-1,169
2023-08-221,1691,1691,1691,1691001,169
2023-08-211,1601,1601,1301,1506001,150
2023-08-181,2601,2601,2201,2204001,220
2023-08-17---1,200-1,200
2023-08-16---1,200-1,200
2023-08-15---1,200-1,200
2023-08-14---1,200-1,200
2023-08-101,2001,2001,2001,2003001,200
2023-08-09---1,200-1,200
2023-08-08---1,200-1,200
2023-08-07---1,200-1,200
2023-08-041,2001,2001,2001,2001001,200
2023-08-03---1,212-1,212
2023-08-02---1,212-1,212
2023-08-01---1,212-1,212
2023-07-311,2121,2121,2121,2124001,212
2023-07-281,1521,1521,1521,1521001,152
2023-07-27---1,152-1,152
2023-07-26---1,152-1,152
2023-07-25---1,152-1,152
2023-07-241,1531,1531,1521,1523001,152
2023-07-211,1191,1191,1191,1191001,119
2023-07-20---1,179-1,179
2023-07-191,1791,1791,1791,1791001,179
2023-07-181,1221,1221,1211,1212001,121
2023-07-141,1351,1351,1221,1222001,122
2023-07-13---1,121-1,121
2023-07-121,1211,1211,1211,1212001,121
2023-07-11---1,203-1,203
2023-07-101,2031,2031,2031,2031001,203
2023-07-07---1,173-1,173
2023-07-061,1731,1731,1731,1731001,173
2023-07-05---1,143-1,143
2023-07-04---1,143-1,143
2023-07-031,1431,1431,1431,1431001,143
2023-06-301,1731,1731,1731,1731001,173
2023-06-29---1,143-1,143
2023-06-28---1,143-1,143
2023-06-27---1,143-1,143
2023-06-261,1441,1441,1431,1432001,143
2023-06-231,1431,1431,1431,1431001,143
2023-06-22---1,122-1,122
2023-06-211,1221,1221,1221,1221001,122
2023-06-201,1401,1401,1401,1401001,140
2023-06-191,1351,1351,1151,1152001,115
2023-06-16---1,105-1,105
2023-06-15---1,105-1,105
2023-06-14---1,105-1,105
2023-06-13---1,105-1,105
2023-06-121,1051,1051,1051,1051001,105
2023-06-091,1191,1191,1091,1093001,109
2023-06-081,1391,1391,1171,1173001,117
2023-06-071,1301,1601,1001,1307001,130
2023-06-061,1301,2001,1301,1342,5001,134
2023-06-051,1131,1131,0501,0501,5001,050
2023-06-02---1,173-1,173
2023-06-01---1,173-1,173
2023-05-31---1,173-1,173
2023-05-30---1,173-1,173
2023-05-29---1,173-1,173
2023-05-261,1731,1731,1731,1733001,173
2023-05-251,2031,2031,1731,1733001,173
2023-05-24---1,144-1,144
2023-05-23---1,144-1,144
2023-05-22---1,144-1,144
2023-05-191,1441,1441,1441,1441001,144
2023-05-181,1741,1741,1741,1741001,174
2023-05-17---1,144-1,144
2023-05-16---1,144-1,144
2023-05-151,1461,1461,1441,1442001,144
2023-05-12---1,175-1,175
2023-05-11---1,175-1,175
2023-05-101,1841,1841,1751,1752001,175
2023-05-091,2301,2301,2301,2301001,230
2023-05-081,1601,2211,1521,1718001,171
2023-05-021,3801,3801,3801,3802001,380
2023-05-011,3001,3401,3001,3401,3001,340
2023-04-281,1211,1211,1211,1211001,121
2023-04-271,1201,1201,1201,1201001,120
2023-04-26---1,120-1,120
2023-04-251,1201,1201,1201,1203001,120
2023-04-24---1,104-1,104
2023-04-21---1,104-1,104
2023-04-20---1,104-1,104
2023-04-191,1041,1041,1041,1041001,104
2023-04-181,1641,1641,1641,1641001,164
2023-04-17---1,105-1,105
2023-04-141,1051,1051,1051,1051001,105
2023-04-13---1,100-1,100
2023-04-12---1,100-1,100
2023-04-11---1,100-1,100
2023-04-10---1,100-1,100
2023-04-07---1,100-1,100
2023-04-06---1,100-1,100
2023-04-05---1,100-1,100
2023-04-04---1,100-1,100
2023-04-03---1,100-1,100
2023-03-311,1011,1011,1001,1003001,100
2023-03-301,1201,1201,1051,1052001,105
2023-03-29---1,150-1,150
2023-03-28---1,150-1,150
2023-03-271,1501,1501,1501,1502001,150
2023-03-241,1171,1501,1171,1504001,150
2023-03-231,1171,1171,1171,1171001,117
2023-03-221,1191,1191,1171,1172001,117
2023-03-201,1451,1451,1451,1451001,145
2023-03-17---1,124-1,124
2023-03-16---1,124-1,124
2023-03-15---1,124-1,124
2023-03-141,1241,1241,1241,1241001,124
2023-03-131,1491,1491,1491,1492001,149
2023-03-101,1201,1201,1201,1201001,120
2023-03-091,1501,1501,1201,1202001,120
2023-03-081,1501,1501,1501,1501001,150
2023-03-071,1501,1501,1501,1504001,150
2023-03-06---1,200-1,200
2023-03-03---1,200-1,200
2023-03-02---1,200-1,200
2023-03-01---1,200-1,200
2023-02-28---1,200-1,200
2023-02-271,2001,2001,2001,2001001,200
2023-02-241,2301,2301,2001,2001,5001,200
2023-02-22---1,230-1,230
2023-02-211,2001,2301,2001,2301,8001,230
2023-02-201,2491,2491,2491,2492001,249
2023-02-17---1,250-1,250
2023-02-16---1,250-1,250
2023-02-15---1,250-1,250
2023-02-14---1,250-1,250
2023-02-13---1,250-1,250
2023-02-10---1,250-1,250
2023-02-09---1,250-1,250
2023-02-08---1,250-1,250
2023-02-07---1,250-1,250
2023-02-061,2501,2501,2501,2501001,250
2023-02-03---1,250-1,250
2023-02-021,2501,2501,2501,2501001,250
2023-02-01---1,235-1,235
2023-01-311,1891,2351,1891,2357001,235
2023-01-30---1,141-1,141
2023-01-27---1,141-1,141
2023-01-26---1,141-1,141
2023-01-251,1401,1411,1401,1412001,141
2023-01-24---1,140-1,140
2023-01-231,1361,1401,1361,1402001,140
2023-01-20---1,166-1,166
2023-01-191,1581,1721,1371,1665001,166
2023-01-181,2481,2481,2481,2481001,248
2023-01-17---1,250-1,250
2023-01-16---1,250-1,250
2023-01-13---1,250-1,250
2023-01-12---1,250-1,250
2023-01-11---1,250-1,250
2023-01-10---1,250-1,250
2023-01-06---1,250-1,250
2023-01-05---1,250-1,250
2023-01-041,2521,2521,2501,2504001,250

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