1. HOME >
  2. 株価時系列 >
  3. 6846 >
  4. 1983年

6846 (株)中央製作所 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-283253253253252,0002,726.56
1983-12-273393393303359,0012,810.45
1983-12-263513513503502,0002,936.29
1983-12-233353353353356,0012,810.45
1983-12-213353503353353,0002,810.45
1983-12-173353353353351,0002,810.45
1983-12-163503503503501,0002,936.29
1983-12-133503603503604,0003,020.18
1983-12-123453453453452,0002,894.34
1983-12-073353353353352,0002,810.45
1983-12-063503503503501,0002,936.29
1983-12-053603603603603,0003,020.18
1983-12-033603703603656,0013,062.13
1983-12-023583603583603,0003,020.18
1983-12-0137538037037525,0023,146.03
1983-11-3036138036138014,0013,187.97
1983-11-293103103103104,0002,600.71
1983-11-253113113113118,0012,609.10
1983-11-213493553493503,0002,936.29
1983-11-183503503503501,0002,936.29
1983-11-173393503393506,0012,936.29
1983-11-153413413363366,0012,818.84
1983-11-143533533533531,0002,961.46
1983-11-103603613583617,0013,028.57
1983-11-093483503483503,0002,936.29
1983-11-083513513513516,0012,944.68
1983-11-053603613603612,0003,028.57
1983-11-043503503503501,0002,936.29
1983-11-023723723603606,0013,020.18
1983-11-0137038337037015,0013,104.08
1983-10-313643643613618,0013,028.57
1983-10-293653653633635,0003,045.35
1983-10-283593703593639,0013,045.35
1983-10-2736837036837028,0023,104.08
1983-10-2637037036536833,0033,087.30
1983-10-2536536536136116,0013,028.57
1983-10-243623623623621,0003,036.96
1983-10-223703703623625,0003,036.96
1983-10-2136038536038014,0013,187.97
1983-10-203803803783785,0003,171.19
1983-10-193753853753859,0013,229.92
1983-10-1836038035538024,0023,187.97
1983-10-1734535034535031,0032,936.29
1983-10-1535035034534516,0012,894.34
1983-10-1436536534534532,0032,894.34
1983-10-1336538536537015,0013,104.08
1983-10-1235038535038526,0023,229.92
1983-10-1140540538538549,0043,229.92
1983-10-07400410380400153,0133,355.76
1983-10-06351405345400161,0143,355.76
1983-10-05320336317330113,0102,768.50
1983-10-0428531528531559,0052,642.66
1983-10-0328528527528011,0012,349.03
1983-10-012762852762854,0002,390.98
1983-09-3026028026027515,0012,307.09
1983-09-292452592452598,0012,172.86
1983-09-282502502502503,0002,097.35
1983-09-272652652602607,0012,181.24
1983-09-262552552552555,0002,139.30
1983-09-242252302252305,0001,929.56
1983-09-2221021621021611,0011,812.11
1983-09-2122022021021016,0011,761.77
1983-09-202302302302303,0001,929.56
1983-09-192102102102103,0001,761.77
1983-09-132052052052055,0001,719.83
1983-09-082032032032031,0001,703.05
1983-08-302032032032034,0001,703.05
1983-08-252002002002001,0001,677.88
1983-08-242002002002001,0001,677.88
1983-08-182102102102103,0001,761.77
1983-08-172102102102102,0001,761.77
1983-08-152102102102101,0001,761.77
1983-08-052152152132139,0011,786.94
1983-07-292102102102101,0001,761.77
1983-07-232052052052052,0001,719.83
1983-07-222052052052051,0001,719.83
1983-07-212102102052054,0001,719.83
1983-07-1921021020520510,0011,719.83
1983-07-052102102102101,0001,761.77
1983-07-042102102102108,0011,761.77
1983-06-292102102102101,0001,761.77
1983-06-212102102102101,0001,761.77
1983-06-202102102102102,0001,761.77
1983-06-142102102102105,0001,761.77
1983-06-102122122122121,0001,778.55
1983-06-022102102102104,0001,761.77
1983-05-162102102102104,0001,761.77
1983-04-222102102102102,0001,761.77
1983-04-112102102102103,0001,761.77
1983-04-052102102102101,0001,761.77
1983-03-312102102102101,0001,761.77
1983-03-2420821020821010,0011,761.77
1983-03-182052052052051,0001,719.83
1983-03-102052052052055,0001,719.83
1983-03-052052052052051,0001,719.83
1983-02-242052052052051,0001,719.83
1983-02-212052052052051,0001,719.83
1983-02-182052052052052,0001,719.83
1983-02-142052052052059,0011,719.83
1983-02-082052052052051,0001,719.83
1983-02-052052052052057,0011,719.83
1983-01-282052052052051,0001,719.83
1983-01-242102102102101,0001,761.77
1983-01-212052052052052,0001,719.83
1983-01-0721021021021010,0011,761.77
1983-01-062102102102101,0001,761.77
1983-01-042102102102102,0001,761.77

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