6846 (株)中央製作所 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 469 | 469 | 469 | 469 | 1,000 | 3,934.63 |
| 1984-12-26 | 464 | 464 | 464 | 464 | 1,000 | 3,892.68 |
| 1984-12-25 | 475 | 475 | 475 | 475 | 2,000 | 3,984.97 |
| 1984-12-24 | 485 | 485 | 485 | 485 | 1,000 | 4,068.86 |
| 1984-12-21 | 490 | 490 | 490 | 490 | 1,000 | 4,110.81 |
| 1984-12-19 | 500 | 500 | 490 | 490 | 4,000 | 4,110.81 |
| 1984-12-18 | 480 | 480 | 480 | 480 | 1,000 | 4,026.91 |
| 1984-12-17 | 495 | 495 | 480 | 480 | 4,000 | 4,026.91 |
| 1984-12-15 | 500 | 500 | 500 | 500 | 3,000 | 4,194.70 |
| 1984-12-14 | 485 | 500 | 485 | 500 | 4,000 | 4,194.70 |
| 1984-12-12 | 490 | 500 | 490 | 500 | 6,001 | 4,194.70 |
| 1984-12-11 | 500 | 500 | 500 | 500 | 2,000 | 4,194.70 |
| 1984-12-07 | 485 | 490 | 480 | 490 | 4,000 | 4,110.81 |
| 1984-12-05 | 490 | 490 | 480 | 480 | 3,000 | 4,026.91 |
| 1984-12-04 | 510 | 510 | 510 | 510 | 1,000 | 4,278.60 |
| 1984-12-03 | 510 | 510 | 510 | 510 | 1,000 | 4,278.60 |
| 1984-12-01 | 510 | 510 | 510 | 510 | 2,000 | 4,278.60 |
| 1984-11-30 | 500 | 500 | 500 | 500 | 1,000 | 4,194.70 |
| 1984-11-28 | 555 | 555 | 550 | 550 | 8,001 | 4,614.17 |
| 1984-11-26 | 555 | 555 | 555 | 555 | 2,000 | 4,656.12 |
| 1984-11-22 | 570 | 570 | 570 | 570 | 3,000 | 4,781.96 |
| 1984-11-21 | 570 | 570 | 570 | 570 | 2,000 | 4,781.96 |
| 1984-11-17 | 570 | 580 | 570 | 580 | 6,001 | 4,865.85 |
| 1984-11-16 | 570 | 570 | 570 | 570 | 2,000 | 4,781.96 |
| 1984-11-15 | 570 | 571 | 570 | 570 | 7,001 | 4,781.96 |
| 1984-11-14 | 579 | 580 | 570 | 570 | 6,001 | 4,781.96 |
| 1984-11-13 | 591 | 591 | 585 | 585 | 5,000 | 4,907.80 |
| 1984-11-12 | 600 | 600 | 600 | 600 | 5,000 | 5,033.64 |
| 1984-11-09 | 606 | 606 | 606 | 606 | 5,000 | 5,083.98 |
| 1984-11-08 | 607 | 607 | 607 | 607 | 6,001 | 5,092.37 |
| 1984-11-07 | 611 | 611 | 606 | 611 | 8,001 | 5,125.92 |
| 1984-11-05 | 616 | 616 | 611 | 611 | 4,000 | 5,125.92 |
| 1984-11-02 | 616 | 616 | 616 | 616 | 10,001 | 5,167.87 |
| 1984-11-01 | 616 | 616 | 611 | 616 | 12,001 | 5,167.87 |
| 1984-10-31 | 616 | 616 | 616 | 616 | 10,001 | 5,167.87 |
| 1984-10-30 | 611 | 612 | 611 | 611 | 15,001 | 5,125.92 |
| 1984-10-29 | 616 | 621 | 610 | 610 | 7,001 | 5,117.54 |
| 1984-10-27 | 616 | 616 | 616 | 616 | 5,000 | 5,167.87 |
| 1984-10-25 | 640 | 650 | 640 | 650 | 10,001 | 5,453.11 |
| 1984-10-24 | 616 | 650 | 616 | 650 | 22,002 | 5,453.11 |
| 1984-10-23 | 616 | 616 | 616 | 616 | 4,000 | 5,167.87 |
| 1984-10-22 | 619 | 619 | 616 | 616 | 7,001 | 5,167.87 |
| 1984-10-20 | 616 | 620 | 611 | 620 | 9,001 | 5,201.43 |
| 1984-10-19 | 616 | 616 | 600 | 615 | 16,001 | 5,159.48 |
| 1984-10-18 | 639 | 640 | 616 | 616 | 15,001 | 5,167.87 |
| 1984-10-17 | 640 | 650 | 620 | 640 | 22,002 | 5,369.22 |
| 1984-10-16 | 590 | 635 | 590 | 635 | 13,001 | 5,327.27 |
| 1984-10-15 | 597 | 597 | 587 | 587 | 9,001 | 4,924.58 |
| 1984-10-12 | 600 | 600 | 592 | 592 | 3,000 | 4,966.53 |
| 1984-10-11 | 610 | 620 | 601 | 601 | 9,001 | 5,042.03 |
| 1984-10-09 | 625 | 625 | 615 | 615 | 8,001 | 5,159.48 |
| 1984-10-08 | 599 | 610 | 596 | 610 | 5,000 | 5,117.54 |
| 1984-10-06 | 625 | 625 | 610 | 610 | 8,001 | 5,117.54 |
| 1984-10-05 | 590 | 606 | 590 | 605 | 3,000 | 5,075.59 |
| 1984-10-04 | 590 | 600 | 590 | 595 | 25,002 | 4,991.69 |
| 1984-10-03 | 611 | 620 | 611 | 611 | 19,002 | 5,125.92 |
| 1984-10-02 | 645 | 650 | 624 | 635 | 56,005 | 5,327.27 |
| 1984-10-01 | 690 | 700 | 675 | 675 | 97,008 | 5,662.85 |
| 1984-09-29 | 661 | 713 | 661 | 705 | 198,017 | 5,914.53 |
| 1984-09-28 | 585 | 645 | 585 | 645 | 289,025 | 5,411.16 |
| 1984-09-27 | 546 | 576 | 545 | 545 | 63,005 | 4,572.22 |
| 1984-09-26 | 539 | 540 | 530 | 540 | 68,006 | 4,530.28 |
| 1984-09-25 | 546 | 550 | 529 | 529 | 25,002 | 4,437.99 |
| 1984-09-22 | 545 | 545 | 535 | 544 | 21,002 | 4,563.83 |
| 1984-09-21 | 521 | 539 | 500 | 539 | 62,005 | 4,521.89 |
| 1984-09-20 | 550 | 550 | 540 | 545 | 47,004 | 4,572.22 |
| 1984-09-19 | 555 | 555 | 535 | 550 | 152,013 | 4,614.17 |
| 1984-09-18 | 563 | 565 | 535 | 550 | 182,016 | 4,614.17 |
| 1984-09-17 | 496 | 550 | 485 | 550 | 238,021 | 4,614.17 |
| 1984-09-14 | 484 | 484 | 450 | 470 | 96,008 | 3,943.02 |
| 1984-09-13 | 440 | 488 | 440 | 479 | 138,012 | 4,018.52 |
| 1984-09-12 | 430 | 440 | 420 | 420 | 72,006 | 3,523.55 |
| 1984-09-11 | 399 | 420 | 399 | 420 | 20,002 | 3,523.55 |
| 1984-09-07 | 405 | 405 | 399 | 400 | 10,001 | 3,355.76 |
| 1984-09-06 | 386 | 405 | 386 | 405 | 6,001 | 3,397.71 |
| 1984-09-05 | 371 | 386 | 371 | 386 | 7,001 | 3,238.31 |
| 1984-09-04 | 370 | 370 | 370 | 370 | 2,000 | 3,104.08 |
| 1984-09-01 | 360 | 370 | 360 | 370 | 3,000 | 3,104.08 |
| 1984-08-31 | 360 | 360 | 360 | 360 | 1,000 | 3,020.18 |
| 1984-08-30 | 365 | 365 | 365 | 365 | 1,000 | 3,062.13 |
| 1984-08-28 | 365 | 365 | 365 | 365 | 1,000 | 3,062.13 |
| 1984-08-24 | 365 | 365 | 365 | 365 | 1,000 | 3,062.13 |
| 1984-08-22 | 360 | 360 | 360 | 360 | 4,000 | 3,020.18 |
| 1984-08-17 | 370 | 370 | 360 | 360 | 3,000 | 3,020.18 |
| 1984-08-16 | 358 | 358 | 358 | 358 | 1,000 | 3,003.41 |
| 1984-08-15 | 348 | 348 | 348 | 348 | 1,000 | 2,919.51 |
| 1984-08-14 | 338 | 338 | 338 | 338 | 1,000 | 2,835.62 |
| 1984-08-10 | 348 | 348 | 348 | 348 | 1,000 | 2,919.51 |
| 1984-08-07 | 345 | 345 | 345 | 345 | 1,000 | 2,894.34 |
| 1984-08-04 | 361 | 361 | 361 | 361 | 1,000 | 3,028.57 |
| 1984-08-02 | 350 | 350 | 350 | 350 | 1,000 | 2,936.29 |
| 1984-08-01 | 350 | 350 | 350 | 350 | 3,000 | 2,936.29 |
| 1984-07-28 | 355 | 355 | 355 | 355 | 1,000 | 2,978.24 |
| 1984-07-25 | 358 | 358 | 358 | 358 | 1,000 | 3,003.41 |
| 1984-07-24 | 360 | 360 | 360 | 360 | 1,000 | 3,020.18 |
| 1984-07-23 | 360 | 361 | 360 | 361 | 2,000 | 3,028.57 |
| 1984-07-19 | 369 | 369 | 369 | 369 | 1,000 | 3,095.69 |
| 1984-07-11 | 374 | 374 | 374 | 374 | 1,000 | 3,137.64 |
| 1984-07-10 | 373 | 373 | 373 | 373 | 2,000 | 3,129.25 |
| 1984-07-03 | 370 | 370 | 370 | 370 | 1,000 | 3,104.08 |
| 1984-07-02 | 370 | 370 | 370 | 370 | 1,000 | 3,104.08 |
| 1984-06-27 | 370 | 370 | 370 | 370 | 1,000 | 3,104.08 |
| 1984-06-25 | 400 | 400 | 400 | 400 | 1,000 | 3,355.76 |
| 1984-06-22 | 370 | 385 | 370 | 385 | 4,000 | 3,229.92 |
| 1984-06-21 | 370 | 370 | 363 | 363 | 4,000 | 3,045.35 |
| 1984-06-20 | 360 | 360 | 360 | 360 | 1,000 | 3,020.18 |
| 1984-06-19 | 360 | 360 | 360 | 360 | 1,000 | 3,020.18 |
| 1984-06-18 | 360 | 360 | 360 | 360 | 1,000 | 3,020.18 |
| 1984-06-15 | 340 | 340 | 340 | 340 | 1,000 | 2,852.40 |
| 1984-06-14 | 350 | 350 | 350 | 350 | 5,000 | 2,936.29 |
| 1984-06-07 | 336 | 350 | 336 | 350 | 6,001 | 2,936.29 |
| 1984-06-05 | 331 | 331 | 331 | 331 | 5,000 | 2,776.89 |
| 1984-06-04 | 330 | 330 | 330 | 330 | 3,000 | 2,768.50 |
| 1984-06-02 | 330 | 330 | 330 | 330 | 4,000 | 2,768.50 |
| 1984-05-31 | 325 | 325 | 320 | 320 | 5,000 | 2,684.61 |
| 1984-05-26 | 325 | 325 | 325 | 325 | 1,000 | 2,726.56 |
| 1984-05-25 | 320 | 320 | 320 | 320 | 1,000 | 2,684.61 |
| 1984-05-23 | 330 | 330 | 315 | 315 | 7,001 | 2,642.66 |
| 1984-05-19 | 370 | 370 | 370 | 370 | 2,000 | 3,104.08 |
| 1984-05-17 | 370 | 375 | 370 | 375 | 3,000 | 3,146.03 |
| 1984-05-16 | 384 | 384 | 375 | 375 | 7,001 | 3,146.03 |
| 1984-05-14 | 400 | 400 | 399 | 399 | 2,000 | 3,347.37 |
| 1984-05-11 | 389 | 389 | 389 | 389 | 5,000 | 3,263.48 |
| 1984-05-09 | 385 | 385 | 385 | 385 | 1,000 | 3,229.92 |
| 1984-05-04 | 385 | 385 | 385 | 385 | 1,000 | 3,229.92 |
| 1984-05-02 | 380 | 385 | 380 | 385 | 3,000 | 3,229.92 |
| 1984-04-28 | 385 | 385 | 385 | 385 | 8,001 | 3,229.92 |
| 1984-04-26 | 405 | 405 | 405 | 405 | 3,000 | 3,397.71 |
| 1984-04-25 | 390 | 390 | 390 | 390 | 1,000 | 3,271.87 |
| 1984-04-24 | 400 | 400 | 400 | 400 | 9,001 | 3,355.76 |
| 1984-04-23 | 402 | 402 | 402 | 402 | 3,000 | 3,372.54 |
| 1984-04-21 | 387 | 387 | 387 | 387 | 2,000 | 3,246.70 |
| 1984-04-18 | 385 | 385 | 385 | 385 | 6,001 | 3,229.92 |
| 1984-04-17 | 400 | 400 | 400 | 400 | 1,000 | 3,355.76 |
| 1984-04-16 | 406 | 406 | 405 | 405 | 3,000 | 3,397.71 |
| 1984-04-13 | 403 | 403 | 403 | 403 | 2,000 | 3,380.93 |
| 1984-04-11 | 400 | 400 | 396 | 396 | 6,001 | 3,322.20 |
| 1984-04-10 | 400 | 400 | 400 | 400 | 2,000 | 3,355.76 |
| 1984-04-09 | 395 | 395 | 395 | 395 | 1,000 | 3,313.81 |
| 1984-04-07 | 390 | 400 | 390 | 390 | 4,000 | 3,271.87 |
| 1984-04-06 | 385 | 385 | 385 | 385 | 8,001 | 3,229.92 |
| 1984-04-05 | 395 | 396 | 395 | 395 | 6,001 | 3,313.81 |
| 1984-04-04 | 397 | 397 | 395 | 395 | 6,001 | 3,313.81 |
| 1984-04-03 | 397 | 397 | 397 | 397 | 1,000 | 3,330.59 |
| 1984-04-02 | 400 | 405 | 400 | 405 | 6,001 | 3,397.71 |
| 1984-03-31 | 410 | 410 | 405 | 405 | 3,000 | 3,397.71 |
| 1984-03-30 | 410 | 410 | 410 | 410 | 2,000 | 3,439.66 |
| 1984-03-27 | 396 | 396 | 396 | 396 | 3,000 | 3,322.20 |
| 1984-03-26 | 421 | 421 | 421 | 421 | 1,000 | 3,531.94 |
| 1984-03-24 | 420 | 420 | 420 | 420 | 2,000 | 3,523.55 |
| 1984-03-23 | 440 | 440 | 430 | 430 | 5,000 | 3,607.44 |
| 1984-03-19 | 451 | 451 | 440 | 440 | 11,001 | 3,691.34 |
| 1984-03-17 | 450 | 450 | 450 | 450 | 6,001 | 3,775.23 |
| 1984-03-16 | 466 | 470 | 450 | 450 | 28,002 | 3,775.23 |
| 1984-03-15 | 474 | 475 | 450 | 455 | 39,003 | 3,817.18 |
| 1984-03-14 | 460 | 475 | 450 | 475 | 74,006 | 3,984.97 |
| 1984-03-13 | 416 | 460 | 412 | 450 | 88,008 | 3,775.23 |
| 1984-03-12 | 405 | 411 | 400 | 411 | 7,001 | 3,448.04 |
| 1984-03-09 | 400 | 400 | 400 | 400 | 4,000 | 3,355.76 |
| 1984-03-08 | 393 | 393 | 392 | 392 | 5,000 | 3,288.65 |
| 1984-03-07 | 392 | 392 | 392 | 392 | 10,001 | 3,288.65 |
| 1984-03-06 | 380 | 391 | 380 | 391 | 6,001 | 3,280.26 |
| 1984-03-05 | 405 | 405 | 391 | 391 | 4,000 | 3,280.26 |
| 1984-03-03 | 400 | 400 | 400 | 400 | 1,000 | 3,355.76 |
| 1984-03-02 | 400 | 400 | 400 | 400 | 4,000 | 3,355.76 |
| 1984-03-01 | 400 | 420 | 400 | 420 | 8,001 | 3,523.55 |
| 1984-02-28 | 415 | 415 | 415 | 415 | 1,000 | 3,481.60 |
| 1984-02-24 | 420 | 420 | 420 | 420 | 1,000 | 3,523.55 |
| 1984-02-23 | 429 | 429 | 424 | 425 | 6,001 | 3,565.50 |
| 1984-02-22 | 416 | 429 | 416 | 429 | 5,000 | 3,599.05 |
| 1984-02-21 | 385 | 431 | 385 | 431 | 17,001 | 3,615.83 |
| 1984-02-20 | 380 | 390 | 380 | 390 | 5,000 | 3,271.87 |
| 1984-02-18 | 380 | 380 | 380 | 380 | 6,001 | 3,187.97 |
| 1984-02-17 | 383 | 383 | 380 | 380 | 4,000 | 3,187.97 |
| 1984-02-16 | 400 | 400 | 376 | 376 | 12,001 | 3,154.42 |
| 1984-02-15 | 405 | 405 | 400 | 400 | 2,000 | 3,355.76 |
| 1984-02-14 | 408 | 408 | 408 | 408 | 1,000 | 3,422.88 |
| 1984-02-13 | 420 | 420 | 408 | 410 | 5,000 | 3,439.66 |
| 1984-02-10 | 420 | 430 | 420 | 420 | 21,002 | 3,523.55 |
| 1984-02-09 | 430 | 435 | 430 | 430 | 7,001 | 3,607.44 |
| 1984-02-08 | 441 | 450 | 440 | 440 | 8,001 | 3,691.34 |
| 1984-02-07 | 459 | 465 | 430 | 430 | 32,003 | 3,607.44 |
| 1984-02-06 | 456 | 485 | 455 | 464 | 95,008 | 3,892.68 |
| 1984-02-04 | 442 | 459 | 432 | 459 | 92,008 | 3,850.74 |
| 1984-02-03 | 390 | 427 | 390 | 422 | 89,008 | 3,540.33 |
| 1984-02-02 | 389 | 395 | 385 | 395 | 28,002 | 3,313.81 |
| 1984-02-01 | 370 | 395 | 370 | 395 | 19,002 | 3,313.81 |
| 1984-01-31 | 378 | 379 | 360 | 360 | 9,001 | 3,020.18 |
| 1984-01-30 | 390 | 394 | 390 | 390 | 7,001 | 3,271.87 |
| 1984-01-28 | 395 | 395 | 395 | 395 | 10,001 | 3,313.81 |
| 1984-01-27 | 376 | 400 | 376 | 400 | 61,005 | 3,355.76 |
| 1984-01-26 | 320 | 360 | 320 | 355 | 12,001 | 2,978.24 |
| 1984-01-25 | 320 | 320 | 320 | 320 | 2,000 | 2,684.61 |
| 1984-01-24 | 320 | 320 | 320 | 320 | 13,001 | 2,684.61 |
| 1984-01-23 | 340 | 340 | 330 | 330 | 5,000 | 2,768.50 |
| 1984-01-20 | 330 | 340 | 330 | 340 | 4,000 | 2,852.40 |
| 1984-01-19 | 325 | 326 | 325 | 325 | 3,000 | 2,726.56 |
| 1984-01-18 | 325 | 325 | 325 | 325 | 1,000 | 2,726.56 |
| 1984-01-12 | 330 | 335 | 330 | 335 | 6,001 | 2,810.45 |
| 1984-01-11 | 330 | 330 | 330 | 330 | 7,001 | 2,768.50 |
| 1984-01-10 | 330 | 330 | 330 | 330 | 1,000 | 2,768.50 |
| 1984-01-09 | 325 | 330 | 325 | 330 | 3,000 | 2,768.50 |
| 1984-01-05 | 325 | 325 | 325 | 325 | 4,000 | 2,726.56 |
| 1984-01-04 | 335 | 335 | 335 | 335 | 1,000 | 2,810.45 |
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
