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 |
|---|---|---|---|---|---|
| 2024/07/25 | 1,595 | 1,595 | 1,595 | 1,595 | 400 |
| 2024/07/24 | 1,596 | 1,599 | 1,596 | 1,596 | 500 |
| 2024/07/23 | 1,631 | 1,631 | 1,625 | 1,625 | 900 |
| 2024/07/22 | 1,717 | 1,717 | 1,621 | 1,631 | 1,300 |
| 2024/07/19 | 1,715 | 1,718 | 1,715 | 1,718 | 400 |
| 2024/07/18 | 1,789 | 1,792 | 1,789 | 1,792 | 600 |
| 2024/07/16 | 1,710 | 1,770 | 1,707 | 1,770 | 500 |
| 2024/07/12 | 1,671 | 1,778 | 1,671 | 1,776 | 1,500 |
| 2024/07/11 | 1,750 | 1,790 | 1,750 | 1,790 | 400 |
| 2024/07/10 | 1,710 | 1,865 | 1,706 | 1,706 | 1,100 |
| 2024/07/09 | 1,755 | 1,755 | 1,685 | 1,685 | 200 |
| 2024/07/05 | 1,675 | 1,675 | 1,675 | 1,675 | 300 |
| 2024/07/03 | 1,663 | 1,666 | 1,663 | 1,666 | 400 |
| 2024/07/02 | 1,703 | 1,703 | 1,703 | 1,703 | 200 |
| 2024/06/28 | 1,708 | 1,708 | 1,656 | 1,663 | 700 |
| 2024/06/27 | 1,672 | 1,756 | 1,672 | 1,748 | 1,100 |
| 2024/06/26 | 1,670 | 1,699 | 1,670 | 1,670 | 1,100 |
| 2024/06/25 | 1,675 | 1,675 | 1,630 | 1,666 | 700 |
| 2024/06/24 | 1,612 | 1,675 | 1,612 | 1,675 | 400 |
| 2024/06/21 | 1,585 | 1,605 | 1,525 | 1,605 | 800 |
| 2024/06/20 | 1,589 | 1,597 | 1,589 | 1,597 | 600 |
| 2024/06/19 | 1,675 | 1,710 | 1,629 | 1,665 | 1,900 |
| 2024/06/18 | 1,790 | 1,890 | 1,500 | 1,635 | 13,000 |
| 2024/06/17 | 1,503 | 1,780 | 1,500 | 1,780 | 5,400 |
| 2024/06/14 | 1,436 | 1,480 | 1,436 | 1,480 | 600 |
| 2024/06/13 | 1,375 | 1,430 | 1,375 | 1,430 | 300 |
| 2024/06/12 | 1,390 | 1,420 | 1,340 | 1,369 | 1,000 |
| 2024/06/11 | 1,350 | 1,400 | 1,320 | 1,390 | 2,600 |
| 2024/06/10 | 1,320 | 1,590 | 1,320 | 1,440 | 2,400 |
| 2024/06/07 | 1,288 | 1,320 | 1,281 | 1,320 | 300 |
| 2024/06/05 | 1,310 | 1,310 | 1,310 | 1,310 | 300 |
| 2024/06/04 | 1,280 | 1,300 | 1,280 | 1,300 | 200 |
| 2024/06/03 | 1,290 | 1,300 | 1,290 | 1,300 | 300 |
| 2024/05/31 | 1,316 | 1,316 | 1,230 | 1,230 | 200 |
| 2024/05/30 | 1,280 | 1,300 | 1,280 | 1,300 | 200 |
| 2024/05/29 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2024/05/28 | 1,250 | 1,280 | 1,250 | 1,280 | 500 |
| 2024/05/27 | 1,319 | 1,319 | 1,318 | 1,318 | 300 |
| 2024/05/24 | 1,320 | 1,320 | 1,319 | 1,319 | 300 |
| 2024/05/23 | 1,340 | 1,340 | 1,320 | 1,321 | 600 |
| 2024/05/22 | 1,245 | 1,320 | 1,245 | 1,320 | 1,100 |
| 2024/05/21 | 1,251 | 1,300 | 1,250 | 1,300 | 1,300 |
| 2024/05/20 | 1,291 | 1,291 | 1,244 | 1,255 | 1,300 |
| 2024/05/17 | 1,234 | 1,234 | 1,230 | 1,231 | 1,700 |
| 2024/05/16 | 1,270 | 1,270 | 1,200 | 1,237 | 1,200 |
| 2024/05/15 | 1,192 | 1,300 | 1,192 | 1,300 | 2,100 |
| 2024/05/10 | 1,176 | 1,200 | 1,176 | 1,200 | 300 |
| 2024/05/09 | 1,192 | 1,200 | 1,185 | 1,200 | 800 |
| 2024/05/08 | 1,155 | 1,200 | 1,150 | 1,199 | 600 |
| 2024/05/07 | 1,232 | 1,232 | 1,232 | 1,232 | 400 |
| 2024/05/02 | 1,235 | 1,282 | 1,192 | 1,210 | 3,900 |
| 2024/05/01 | 1,130 | 1,235 | 1,125 | 1,147 | 1,800 |
| 2024/04/30 | 1,100 | 1,118 | 1,100 | 1,118 | 500 |
| 2024/04/26 | 1,099 | 1,099 | 1,073 | 1,073 | 200 |
| 2024/04/24 | 1,071 | 1,071 | 1,071 | 1,071 | 100 |
| 2024/04/23 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2024/04/19 | 1,062 | 1,070 | 1,062 | 1,070 | 200 |
| 2024/04/18 | 1,109 | 1,109 | 1,109 | 1,109 | 100 |
| 2024/04/17 | 1,089 | 1,089 | 1,089 | 1,089 | 100 |
| 2024/04/16 | 1,119 | 1,119 | 1,059 | 1,059 | 400 |
| 2024/04/15 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
| 2024/04/12 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2024/04/05 | 1,050 | 1,070 | 1,050 | 1,070 | 800 |
| 2024/04/04 | 1,084 | 1,100 | 1,058 | 1,058 | 900 |
| 2024/03/29 | 1,087 | 1,089 | 1,085 | 1,085 | 700 |
| 2024/03/28 | 1,087 | 1,087 | 1,087 | 1,087 | 300 |
| 2024/03/27 | 1,087 | 1,087 | 1,087 | 1,087 | 100 |
| 2024/03/25 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
| 2024/03/22 | 1,050 | 1,060 | 1,050 | 1,060 | 500 |
| 2024/03/21 | 1,058 | 1,058 | 1,058 | 1,058 | 200 |
| 2024/03/19 | 1,066 | 1,090 | 1,066 | 1,088 | 400 |
| 2024/03/15 | 1,038 | 1,038 | 1,038 | 1,038 | 100 |
| 2024/03/13 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
| 2024/03/11 | 1,061 | 1,061 | 1,030 | 1,030 | 400 |
| 2024/03/08 | 1,045 | 1,045 | 1,031 | 1,031 | 200 |
| 2024/03/07 | 1,060 | 1,060 | 1,045 | 1,045 | 400 |
| 2024/03/06 | 1,061 | 1,061 | 1,061 | 1,061 | 200 |
| 2024/03/04 | 1,091 | 1,091 | 1,061 | 1,061 | 500 |
| 2024/03/01 | 1,111 | 1,111 | 1,110 | 1,110 | 400 |
| 2024/02/29 | 1,081 | 1,081 | 1,081 | 1,081 | 300 |
| 2024/02/28 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2024/02/27 | 1,032 | 1,032 | 1,032 | 1,032 | 100 |
| 2024/02/22 | 1,028 | 1,028 | 1,028 | 1,028 | 100 |
| 2024/02/21 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2024/02/20 | 1,030 | 1,040 | 1,010 | 1,025 | 1,600 |
| 2024/02/16 | 1,045 | 1,060 | 1,045 | 1,060 | 200 |
| 2024/02/15 | 1,075 | 1,075 | 1,075 | 1,075 | 600 |
| 2024/02/14 | 1,105 | 1,105 | 1,105 | 1,105 | 200 |
| 2024/02/02 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2024/01/31 | 1,110 | 1,110 | 1,110 | 1,110 | 400 |
| 2024/01/29 | 1,102 | 1,102 | 1,102 | 1,102 | 100 |
| 2024/01/26 | 1,102 | 1,102 | 1,102 | 1,102 | 600 |
| 2024/01/25 | 1,101 | 1,102 | 1,101 | 1,102 | 200 |
| 2024/01/23 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2024/01/22 | 1,105 | 1,105 | 1,105 | 1,105 | 200 |
| 2024/01/19 | 1,095 | 1,105 | 1,095 | 1,105 | 300 |
| 2024/01/18 | 1,129 | 1,129 | 1,125 | 1,125 | 200 |
| 2024/01/16 | 1,061 | 1,100 | 1,061 | 1,100 | 700 |
| 2024/01/15 | 1,038 | 1,055 | 1,038 | 1,055 | 700 |
| 2024/01/09 | 1,025 | 1,045 | 1,025 | 1,038 | 800 |
| 2024/01/05 | 1,037 | 1,038 | 1,037 | 1,038 | 200 |
| 2023/12/29 | 1,023 | 1,032 | 1,023 | 1,032 | 300 |
| 2023/12/28 | 1,019 | 1,049 | 1,019 | 1,049 | 200 |
| 2023/12/27 | 1,052 | 1,052 | 1,021 | 1,021 | 1,600 |
| 2023/12/26 | 1,042 | 1,042 | 1,040 | 1,040 | 2,300 |
| 2023/12/25 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2023/12/22 | 1,090 | 1,090 | 1,005 | 1,017 | 1,700 |
| 2023/12/21 | 1,126 | 1,126 | 1,120 | 1,120 | 600 |
| 2023/12/20 | 1,129 | 1,130 | 1,129 | 1,129 | 500 |
| 2023/12/19 | 1,156 | 1,156 | 1,156 | 1,156 | 200 |
| 2023/12/15 | 1,128 | 1,128 | 1,128 | 1,128 | 200 |
| 2023/12/12 | 1,150 | 1,180 | 1,150 | 1,180 | 400 |
| 2023/12/01 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2023/11/30 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2023/11/24 | 1,156 | 1,156 | 1,156 | 1,156 | 100 |
| 2023/11/21 | 1,185 | 1,185 | 1,155 | 1,155 | 200 |
| 2023/11/20 | 1,215 | 1,245 | 1,215 | 1,215 | 300 |
| 2023/11/16 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2023/11/10 | 1,155 | 1,155 | 1,155 | 1,155 | 500 |
| 2023/11/06 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2023/10/26 | 1,155 | 1,155 | 1,155 | 1,155 | 200 |
| 2023/10/25 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2023/10/20 | 1,125 | 1,125 | 1,125 | 1,125 | 300 |
| 2023/10/19 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2023/10/18 | 1,180 | 1,210 | 1,180 | 1,210 | 200 |
| 2023/10/17 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2023/10/16 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2023/10/11 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2023/10/10 | 1,209 | 1,209 | 1,209 | 1,209 | 100 |
| 2023/10/04 | 1,115 | 1,200 | 1,115 | 1,200 | 800 |
| 2023/10/02 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
| 2023/09/25 | 1,195 | 1,195 | 1,195 | 1,195 | 500 |
| 2023/09/21 | 1,165 | 1,195 | 1,165 | 1,195 | 200 |
| 2023/09/20 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2023/09/15 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2023/09/06 | 1,200 | 1,231 | 1,200 | 1,231 | 400 |
| 2023/09/04 | 1,139 | 1,139 | 1,139 | 1,139 | 200 |
| 2023/09/01 | 1,140 | 1,169 | 1,140 | 1,169 | 200 |
| 2023/08/29 | 1,171 | 1,171 | 1,170 | 1,170 | 300 |
| 2023/08/24 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2023/08/22 | 1,169 | 1,169 | 1,169 | 1,169 | 200 |
| 2023/08/21 | 1,160 | 1,169 | 1,130 | 1,169 | 800 |
| 2023/08/18 | 1,260 | 1,260 | 1,220 | 1,220 | 400 |
| 2023/08/10 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2023/08/04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2023/07/31 | 1,212 | 1,212 | 1,212 | 1,212 | 400 |
| 2023/07/28 | 1,152 | 1,152 | 1,152 | 1,152 | 100 |
| 2023/07/24 | 1,153 | 1,153 | 1,152 | 1,152 | 300 |
| 2023/07/21 | 1,119 | 1,119 | 1,119 | 1,119 | 100 |
| 2023/07/19 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
| 2023/07/18 | 1,122 | 1,122 | 1,121 | 1,121 | 200 |
| 2023/07/14 | 1,135 | 1,135 | 1,122 | 1,122 | 200 |
| 2023/07/12 | 1,121 | 1,121 | 1,121 | 1,121 | 200 |
| 2023/07/10 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
| 2023/07/06 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
| 2023/07/03 | 1,143 | 1,143 | 1,143 | 1,143 | 100 |
| 2023/06/30 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
| 2023/06/26 | 1,144 | 1,144 | 1,143 | 1,143 | 200 |
| 2023/06/23 | 1,143 | 1,143 | 1,143 | 1,143 | 100 |
| 2023/06/21 | 1,122 | 1,122 | 1,122 | 1,122 | 100 |
| 2023/06/20 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2023/06/19 | 1,135 | 1,135 | 1,111 | 1,111 | 400 |
| 2023/06/12 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2023/06/09 | 1,119 | 1,119 | 1,109 | 1,109 | 300 |
| 2023/06/08 | 1,139 | 1,139 | 1,117 | 1,117 | 300 |
| 2023/06/07 | 1,130 | 1,160 | 1,100 | 1,139 | 800 |
| 2023/06/06 | 1,130 | 1,200 | 1,130 | 1,134 | 2,500 |
| 2023/06/05 | 1,113 | 1,113 | 1,050 | 1,050 | 1,500 |
| 2023/05/26 | 1,173 | 1,173 | 1,173 | 1,173 | 300 |
| 2023/05/25 | 1,203 | 1,203 | 1,173 | 1,173 | 300 |
| 2023/05/19 | 1,144 | 1,144 | 1,144 | 1,144 | 100 |
| 2023/05/18 | 1,174 | 1,174 | 1,174 | 1,174 | 100 |
| 2023/05/15 | 1,146 | 1,146 | 1,144 | 1,144 | 200 |
| 2023/05/10 | 1,184 | 1,184 | 1,175 | 1,175 | 200 |
| 2023/05/09 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2023/05/08 | 1,160 | 1,221 | 1,152 | 1,170 | 900 |
| 2023/05/02 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2023/05/01 | 1,300 | 1,340 | 1,300 | 1,340 | 1,300 |
| 2023/04/28 | 1,121 | 1,121 | 1,121 | 1,121 | 100 |
| 2023/04/27 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2023/04/25 | 1,120 | 1,120 | 1,120 | 1,120 | 300 |
| 2023/04/19 | 1,104 | 1,104 | 1,104 | 1,104 | 100 |
| 2023/04/18 | 1,164 | 1,164 | 1,164 | 1,164 | 100 |
| 2023/04/14 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2023/03/31 | 1,101 | 1,101 | 1,100 | 1,100 | 300 |
| 2023/03/30 | 1,120 | 1,120 | 1,105 | 1,105 | 200 |
| 2023/03/27 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2023/03/24 | 1,117 | 1,150 | 1,117 | 1,150 | 400 |
| 2023/03/23 | 1,117 | 1,117 | 1,117 | 1,117 | 100 |
| 2023/03/22 | 1,119 | 1,119 | 1,117 | 1,117 | 200 |
| 2023/03/20 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
| 2023/03/14 | 1,124 | 1,124 | 1,124 | 1,124 | 100 |
| 2023/03/13 | 1,149 | 1,149 | 1,149 | 1,149 | 200 |
| 2023/03/10 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2023/03/09 | 1,150 | 1,150 | 1,120 | 1,120 | 200 |
| 2023/03/08 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2023/03/07 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
| 2023/02/27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2023/02/24 | 1,230 | 1,230 | 1,200 | 1,200 | 1,500 |
| 2023/02/21 | 1,200 | 1,230 | 1,200 | 1,230 | 1,800 |