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 |
|---|---|---|---|---|---|
| 2025/06/11 | 1,190 | 1,194 | 1,190 | 1,190 | 800 |
| 2025/06/09 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
| 2025/06/06 | 1,164 | 1,164 | 1,164 | 1,164 | 100 |
| 2025/06/03 | 1,171 | 1,171 | 1,170 | 1,170 | 400 |
| 2025/06/02 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2025/05/30 | 1,173 | 1,179 | 1,171 | 1,178 | 600 |
| 2025/05/28 | 1,200 | 1,200 | 1,173 | 1,180 | 500 |
| 2025/05/27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2025/05/26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,400 |
| 2025/05/23 | 1,203 | 1,203 | 1,200 | 1,200 | 500 |
| 2025/05/22 | 1,208 | 1,208 | 1,203 | 1,203 | 700 |
| 2025/05/21 | 1,233 | 1,233 | 1,227 | 1,227 | 1,000 |
| 2025/05/20 | 1,293 | 1,293 | 1,293 | 1,293 | 300 |
| 2025/05/19 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
| 2025/05/16 | 1,209 | 1,209 | 1,209 | 1,209 | 300 |
| 2025/05/15 | 1,250 | 1,250 | 1,220 | 1,220 | 900 |
| 2025/05/14 | 1,244 | 1,245 | 1,244 | 1,245 | 400 |
| 2025/05/13 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2025/05/12 | 1,242 | 1,242 | 1,240 | 1,240 | 300 |
| 2025/05/09 | 1,242 | 1,242 | 1,242 | 1,242 | 100 |
| 2025/05/08 | 1,213 | 1,213 | 1,213 | 1,213 | 100 |
| 2025/05/07 | 1,224 | 1,224 | 1,224 | 1,224 | 100 |
| 2025/05/02 | 1,203 | 1,224 | 1,203 | 1,224 | 300 |
| 2025/05/01 | 1,203 | 1,203 | 1,203 | 1,203 | 200 |
| 2025/04/30 | 1,210 | 1,230 | 1,210 | 1,230 | 200 |
| 2025/04/28 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 2025/04/25 | 1,231 | 1,240 | 1,231 | 1,240 | 400 |
| 2025/04/24 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2025/04/23 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2025/04/21 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2025/04/18 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2025/04/11 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2025/04/10 | 1,210 | 1,210 | 1,200 | 1,210 | 300 |
| 2025/04/09 | 1,198 | 1,198 | 1,198 | 1,198 | 200 |
| 2025/04/08 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2025/04/07 | 1,233 | 1,265 | 1,166 | 1,167 | 1,300 |
| 2025/04/04 | 1,275 | 1,300 | 1,275 | 1,280 | 300 |
| 2025/04/03 | 1,300 | 1,300 | 1,270 | 1,270 | 400 |
| 2025/04/02 | 1,300 | 1,330 | 1,300 | 1,330 | 300 |
| 2025/04/01 | 1,349 | 1,500 | 1,255 | 1,365 | 2,900 |
| 2025/03/31 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2025/03/28 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2025/03/27 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2025/03/26 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2025/03/25 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2025/03/24 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2025/03/19 | 1,303 | 1,304 | 1,303 | 1,304 | 300 |
| 2025/03/18 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
| 2025/03/13 | 1,330 | 1,330 | 1,330 | 1,330 | 400 |
| 2025/03/11 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2025/03/10 | 1,340 | 1,340 | 1,330 | 1,330 | 200 |
| 2025/03/07 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2025/03/05 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2025/03/04 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2025/03/03 | 1,360 | 1,360 | 1,360 | 1,360 | 300 |
| 2025/02/28 | 1,295 | 1,330 | 1,295 | 1,330 | 300 |
| 2025/02/25 | 1,277 | 1,277 | 1,277 | 1,277 | 100 |
| 2025/02/21 | 1,273 | 1,273 | 1,273 | 1,273 | 200 |
| 2025/02/20 | 1,275 | 1,280 | 1,275 | 1,280 | 400 |
| 2025/02/19 | 1,272 | 1,272 | 1,272 | 1,272 | 300 |
| 2025/02/18 | 1,319 | 1,319 | 1,292 | 1,292 | 200 |
| 2025/02/17 | 1,287 | 1,300 | 1,287 | 1,300 | 300 |
| 2025/02/14 | 1,285 | 1,300 | 1,285 | 1,300 | 200 |
| 2025/02/13 | 1,285 | 1,285 | 1,285 | 1,285 | 200 |
| 2025/02/12 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
| 2025/02/10 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
| 2025/01/31 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
| 2025/01/30 | 1,281 | 1,315 | 1,281 | 1,315 | 600 |
| 2025/01/27 | 1,290 | 1,290 | 1,290 | 1,290 | 600 |
| 2025/01/24 | 1,320 | 1,320 | 1,290 | 1,290 | 500 |
| 2025/01/23 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2025/01/21 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2025/01/20 | 1,380 | 1,380 | 1,350 | 1,350 | 200 |
| 2025/01/09 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2025/01/08 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2025/01/07 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2025/01/06 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
| 2024/12/30 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2024/12/26 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2024/12/25 | 1,360 | 1,390 | 1,360 | 1,390 | 400 |
| 2024/12/24 | 1,371 | 1,371 | 1,320 | 1,360 | 800 |
| 2024/12/20 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2024/12/19 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2024/12/18 | 1,439 | 1,439 | 1,435 | 1,435 | 500 |
| 2024/12/17 | 1,435 | 1,435 | 1,405 | 1,429 | 300 |
| 2024/12/11 | 1,449 | 1,449 | 1,449 | 1,449 | 100 |
| 2024/12/04 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/11/26 | 1,440 | 1,440 | 1,412 | 1,430 | 700 |
| 2024/11/25 | 1,440 | 1,470 | 1,440 | 1,440 | 700 |
| 2024/11/22 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2024/11/20 | 1,421 | 1,421 | 1,413 | 1,413 | 300 |
| 2024/11/19 | 1,468 | 1,468 | 1,421 | 1,421 | 200 |
| 2024/11/18 | 1,480 | 1,480 | 1,469 | 1,469 | 300 |
| 2024/11/15 | 1,430 | 1,430 | 1,420 | 1,420 | 500 |
| 2024/11/14 | 1,420 | 1,515 | 1,420 | 1,460 | 1,700 |
| 2024/11/12 | 1,444 | 1,444 | 1,441 | 1,441 | 500 |
| 2024/11/11 | 1,515 | 1,515 | 1,461 | 1,470 | 1,000 |
| 2024/11/07 | 1,575 | 1,600 | 1,575 | 1,600 | 500 |
| 2024/11/06 | 1,665 | 1,665 | 1,575 | 1,575 | 400 |
| 2024/11/05 | 1,505 | 1,775 | 1,502 | 1,505 | 5,400 |
| 2024/11/01 | 1,463 | 1,475 | 1,463 | 1,475 | 800 |
| 2024/10/25 | 1,464 | 1,480 | 1,464 | 1,464 | 400 |
| 2024/10/23 | 1,464 | 1,464 | 1,464 | 1,464 | 100 |
| 2024/10/21 | 1,404 | 1,434 | 1,404 | 1,434 | 200 |
| 2024/10/18 | 1,460 | 1,460 | 1,430 | 1,430 | 500 |
| 2024/10/09 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2024/10/08 | 1,429 | 1,430 | 1,429 | 1,430 | 200 |
| 2024/10/04 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |
| 2024/10/02 | 1,420 | 1,420 | 1,415 | 1,415 | 300 |
| 2024/09/26 | 1,415 | 1,450 | 1,415 | 1,450 | 400 |
| 2024/09/25 | 1,415 | 1,415 | 1,415 | 1,415 | 300 |
| 2024/09/24 | 1,413 | 1,413 | 1,413 | 1,413 | 100 |
| 2024/09/19 | 1,421 | 1,421 | 1,410 | 1,410 | 400 |
| 2024/09/18 | 1,462 | 1,462 | 1,432 | 1,432 | 200 |
| 2024/09/17 | 1,432 | 1,432 | 1,432 | 1,432 | 100 |
| 2024/09/13 | 1,425 | 1,450 | 1,424 | 1,450 | 700 |
| 2024/09/12 | 1,435 | 1,470 | 1,421 | 1,470 | 900 |
| 2024/09/11 | 1,495 | 1,495 | 1,495 | 1,495 | 200 |
| 2024/09/10 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2024/09/02 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2024/08/30 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2024/08/29 | 1,450 | 1,500 | 1,450 | 1,500 | 200 |
| 2024/08/28 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2024/08/27 | 1,415 | 1,415 | 1,415 | 1,415 | 200 |
| 2024/08/23 | 1,411 | 1,411 | 1,354 | 1,384 | 500 |
| 2024/08/22 | 1,411 | 1,411 | 1,411 | 1,411 | 100 |
| 2024/08/21 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/08/20 | 1,425 | 1,425 | 1,370 | 1,390 | 400 |
| 2024/08/19 | 1,475 | 1,475 | 1,425 | 1,425 | 900 |
| 2024/08/15 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2024/08/14 | 1,380 | 1,430 | 1,380 | 1,430 | 400 |
| 2024/08/13 | 1,361 | 1,380 | 1,361 | 1,380 | 700 |
| 2024/08/09 | 1,370 | 1,450 | 1,370 | 1,450 | 900 |
| 2024/08/07 | 1,341 | 1,341 | 1,341 | 1,341 | 100 |
| 2024/08/05 | 1,512 | 1,512 | 1,341 | 1,341 | 300 |
| 2024/08/02 | 1,551 | 1,551 | 1,551 | 1,551 | 100 |
| 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 |