中央製作所(6846)の株価時系列情報
中央製作所(6846)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 335 | 335 | 335 | 335 | 2,000 |
| 2005/12/29 | 335 | 335 | 334 | 334 | 3,000 |
| 2005/12/28 | 334 | 334 | 333 | 333 | 3,000 |
| 2005/12/27 | 330 | 334 | 327 | 334 | 3,000 |
| 2005/12/26 | 335 | 335 | 334 | 334 | 2,000 |
| 2005/12/22 | 349 | 349 | 335 | 335 | 4,000 |
| 2005/12/21 | 325 | 350 | 325 | 350 | 10,000 |
| 2005/12/20 | 325 | 325 | 320 | 325 | 12,000 |
| 2005/12/19 | 298 | 320 | 298 | 320 | 20,000 |
| 2005/12/16 | 291 | 291 | 291 | 291 | 5,000 |
| 2005/12/15 | 291 | 291 | 290 | 290 | 5,000 |
| 2005/12/14 | 290 | 291 | 290 | 291 | 9,000 |
| 2005/12/12 | 280 | 285 | 280 | 285 | 8,000 |
| 2005/12/08 | 284 | 284 | 280 | 280 | 3,000 |
| 2005/12/02 | 284 | 284 | 284 | 284 | 5,000 |
| 2005/11/28 | 275 | 275 | 275 | 275 | 3,000 |
| 2005/11/25 | 285 | 285 | 278 | 278 | 5,000 |
| 2005/11/22 | 280 | 285 | 280 | 285 | 5,000 |
| 2005/11/21 | 276 | 276 | 276 | 276 | 3,000 |
| 2005/11/18 | 285 | 289 | 275 | 275 | 22,000 |
| 2005/11/17 | 275 | 275 | 275 | 275 | 5,000 |
| 2005/11/15 | 266 | 269 | 266 | 269 | 6,000 |
| 2005/11/14 | 266 | 267 | 266 | 267 | 3,000 |
| 2005/11/10 | 265 | 269 | 265 | 266 | 8,000 |
| 2005/11/08 | 260 | 261 | 260 | 261 | 4,000 |
| 2005/11/07 | 264 | 264 | 260 | 261 | 9,000 |
| 2005/11/04 | 260 | 269 | 259 | 264 | 18,000 |
| 2005/11/02 | 252 | 260 | 252 | 260 | 7,000 |
| 2005/10/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/10/26 | 249 | 249 | 249 | 249 | 1,000 |
| 2005/10/25 | 249 | 249 | 249 | 249 | 2,000 |
| 2005/10/21 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/10/18 | 250 | 250 | 246 | 246 | 3,000 |
| 2005/10/17 | 246 | 246 | 246 | 246 | 8,000 |
| 2005/10/14 | 246 | 246 | 246 | 246 | 3,000 |
| 2005/10/12 | 243 | 255 | 243 | 245 | 5,000 |
| 2005/10/11 | 235 | 235 | 235 | 235 | 1,000 |
| 2005/10/07 | 231 | 261 | 230 | 232 | 10,000 |
| 2005/10/06 | 242 | 242 | 227 | 230 | 6,000 |
| 2005/10/05 | 243 | 243 | 243 | 243 | 1,000 |
| 2005/10/04 | 250 | 250 | 240 | 241 | 5,000 |
| 2005/09/30 | 251 | 251 | 251 | 251 | 4,000 |
| 2005/09/29 | 250 | 250 | 249 | 249 | 5,000 |
| 2005/09/28 | 248 | 248 | 248 | 248 | 6,000 |
| 2005/09/27 | 245 | 245 | 245 | 245 | 3,000 |
| 2005/09/22 | 256 | 256 | 256 | 256 | 3,000 |
| 2005/09/21 | 256 | 256 | 256 | 256 | 1,000 |
| 2005/09/20 | 260 | 260 | 256 | 256 | 5,000 |
| 2005/09/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/09/15 | 255 | 260 | 255 | 260 | 10,000 |
| 2005/09/14 | 254 | 254 | 254 | 254 | 1,000 |
| 2005/09/12 | 256 | 256 | 254 | 254 | 2,000 |
| 2005/09/07 | 260 | 260 | 260 | 260 | 2,000 |
| 2005/09/06 | 249 | 249 | 249 | 249 | 7,000 |
| 2005/09/01 | 247 | 249 | 247 | 249 | 6,000 |
| 2005/08/31 | 249 | 249 | 247 | 247 | 4,000 |
| 2005/08/30 | 249 | 249 | 249 | 249 | 1,000 |
| 2005/08/29 | 247 | 249 | 247 | 249 | 7,000 |
| 2005/08/24 | 244 | 244 | 243 | 243 | 6,000 |
| 2005/08/18 | 240 | 240 | 240 | 240 | 3,000 |
| 2005/08/16 | 244 | 244 | 240 | 240 | 3,000 |
| 2005/08/12 | 244 | 244 | 244 | 244 | 1,000 |
| 2005/08/11 | 242 | 242 | 240 | 240 | 5,000 |
| 2005/08/10 | 240 | 241 | 240 | 241 | 4,000 |
| 2005/08/09 | 233 | 233 | 233 | 233 | 1,000 |
| 2005/08/08 | 241 | 241 | 241 | 241 | 5,000 |
| 2005/08/05 | 250 | 250 | 250 | 250 | 4,000 |
| 2005/08/04 | 239 | 239 | 238 | 238 | 3,000 |
| 2005/08/03 | 237 | 237 | 236 | 236 | 3,000 |
| 2005/08/02 | 236 | 236 | 236 | 236 | 1,000 |
| 2005/08/01 | 235 | 235 | 235 | 235 | 2,000 |
| 2005/07/29 | 235 | 235 | 235 | 235 | 2,000 |
| 2005/07/27 | 233 | 235 | 233 | 235 | 2,000 |
| 2005/07/26 | 232 | 232 | 232 | 232 | 1,000 |
| 2005/07/25 | 233 | 233 | 230 | 230 | 5,000 |
| 2005/07/21 | 230 | 233 | 230 | 233 | 10,000 |
| 2005/07/20 | 230 | 230 | 230 | 230 | 1,000 |
| 2005/07/14 | 230 | 230 | 230 | 230 | 3,000 |
| 2005/07/13 | 230 | 230 | 230 | 230 | 3,000 |
| 2005/07/12 | 225 | 225 | 225 | 225 | 1,000 |
| 2005/07/08 | 225 | 225 | 225 | 225 | 3,000 |
| 2005/07/05 | 225 | 225 | 225 | 225 | 1,000 |
| 2005/07/01 | 225 | 225 | 225 | 225 | 8,000 |
| 2005/06/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/06/27 | 229 | 229 | 229 | 229 | 1,000 |
| 2005/06/24 | 221 | 221 | 221 | 221 | 1,000 |
| 2005/06/23 | 222 | 222 | 221 | 221 | 5,000 |
| 2005/06/21 | 222 | 222 | 222 | 222 | 1,000 |
| 2005/06/20 | 222 | 222 | 222 | 222 | 2,000 |
| 2005/06/17 | 220 | 220 | 220 | 220 | 2,000 |
| 2005/06/16 | 220 | 222 | 220 | 222 | 6,000 |
| 2005/06/15 | 220 | 220 | 220 | 220 | 6,000 |
| 2005/06/13 | 210 | 210 | 210 | 210 | 3,000 |
| 2005/06/08 | 219 | 219 | 219 | 219 | 1,000 |
| 2005/06/06 | 215 | 219 | 215 | 219 | 4,000 |
| 2005/06/02 | 200 | 210 | 200 | 210 | 9,000 |
| 2005/06/01 | 210 | 210 | 200 | 200 | 25,000 |
| 2005/05/30 | 220 | 220 | 220 | 220 | 12,000 |
| 2005/05/27 | 230 | 230 | 220 | 220 | 6,000 |
| 2005/05/26 | 195 | 198 | 195 | 198 | 2,000 |
| 2005/05/25 | 230 | 230 | 230 | 230 | 3,000 |
| 2005/05/23 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/05/06 | 249 | 258 | 249 | 258 | 2,000 |
| 2005/04/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/04/21 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/04/12 | 271 | 271 | 271 | 271 | 1,000 |
| 2005/04/11 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/03/30 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/03/25 | 295 | 295 | 295 | 295 | 2,000 |
| 2005/03/24 | 295 | 295 | 295 | 295 | 3,000 |
| 2005/03/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/03/22 | 291 | 292 | 291 | 292 | 3,000 |
| 2005/03/18 | 290 | 290 | 290 | 290 | 2,000 |
| 2005/03/16 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/03/15 | 275 | 275 | 275 | 275 | 2,000 |
| 2005/03/11 | 271 | 275 | 271 | 275 | 3,000 |
| 2005/03/10 | 275 | 275 | 274 | 274 | 11,000 |
| 2005/03/08 | 284 | 290 | 282 | 290 | 8,000 |
| 2005/03/04 | 280 | 284 | 280 | 284 | 3,000 |
| 2005/03/03 | 280 | 280 | 280 | 280 | 2,000 |
| 2005/03/02 | 265 | 265 | 265 | 265 | 2,000 |
| 2005/03/01 | 267 | 267 | 265 | 265 | 2,000 |
| 2005/02/28 | 292 | 292 | 265 | 267 | 5,000 |
| 2005/02/23 | 295 | 295 | 295 | 295 | 2,000 |
| 2005/02/22 | 297 | 297 | 297 | 297 | 2,000 |
| 2005/02/21 | 290 | 295 | 290 | 295 | 9,000 |
| 2005/02/18 | 265 | 265 | 265 | 265 | 2,000 |
| 2005/02/17 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/02/16 | 309 | 310 | 300 | 300 | 14,000 |
| 2005/02/15 | 260 | 321 | 260 | 320 | 32,000 |
| 2005/02/14 | 230 | 265 | 230 | 260 | 26,000 |
| 2005/02/10 | 234 | 234 | 230 | 230 | 12,000 |
| 2005/02/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2005/02/08 | 230 | 235 | 230 | 235 | 2,000 |
| 2005/02/07 | 231 | 231 | 231 | 231 | 2,000 |
| 2005/02/04 | 230 | 240 | 220 | 240 | 7,000 |
| 2005/02/03 | 250 | 250 | 220 | 220 | 7,000 |
| 2005/02/02 | 208 | 220 | 208 | 220 | 7,000 |
| 2005/02/01 | 208 | 208 | 207 | 207 | 10,000 |
| 2005/01/31 | 207 | 207 | 207 | 207 | 1,000 |
| 2005/01/28 | 215 | 215 | 200 | 200 | 7,000 |
| 2005/01/27 | 217 | 217 | 215 | 215 | 9,000 |
| 2005/01/26 | 219 | 219 | 219 | 219 | 1,000 |
| 2005/01/25 | 225 | 225 | 219 | 219 | 7,000 |
| 2005/01/24 | 225 | 225 | 225 | 225 | 3,000 |
| 2005/01/21 | 225 | 225 | 225 | 225 | 4,000 |
| 2005/01/20 | 217 | 217 | 216 | 217 | 5,000 |
| 2005/01/19 | 216 | 219 | 216 | 217 | 12,000 |
| 2005/01/18 | 217 | 217 | 215 | 215 | 10,000 |
| 2005/01/17 | 215 | 215 | 215 | 215 | 5,000 |
| 2005/01/14 | 214 | 214 | 212 | 214 | 13,000 |
| 2005/01/13 | 210 | 210 | 209 | 210 | 10,000 |
| 2005/01/12 | 200 | 202 | 200 | 202 | 4,000 |
| 2005/01/11 | 195 | 200 | 195 | 200 | 32,000 |
| 2005/01/07 | 194 | 195 | 194 | 195 | 7,000 |
| 2005/01/06 | 190 | 194 | 190 | 194 | 8,000 |
| 2005/01/05 | 189 | 190 | 189 | 190 | 5,000 |
| 2005/01/04 | 186 | 190 | 186 | 190 | 12,000 |