6846 (株)中央製作所 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 900 | 900 | 900 | 900 | 3,000 | 7,550.46 |
| 1985-12-27 | 855 | 875 | 855 | 875 | 5,000 | 7,340.73 |
| 1985-12-26 | 855 | 855 | 855 | 855 | 5,000 | 7,172.94 |
| 1985-12-25 | 870 | 870 | 870 | 870 | 1,000 | 7,298.78 |
| 1985-12-23 | 875 | 875 | 875 | 875 | 1,000 | 7,340.73 |
| 1985-12-21 | 875 | 890 | 875 | 890 | 5,000 | 7,466.57 |
| 1985-12-19 | 900 | 910 | 900 | 910 | 3,000 | 7,634.36 |
| 1985-12-18 | 890 | 905 | 890 | 905 | 5,000 | 7,592.41 |
| 1985-12-17 | 900 | 900 | 890 | 900 | 8,001 | 7,550.46 |
| 1985-12-16 | 935 | 935 | 935 | 935 | 1,000 | 7,844.09 |
| 1985-12-13 | 926 | 936 | 925 | 930 | 12,001 | 7,802.14 |
| 1985-12-12 | 900 | 920 | 900 | 916 | 13,001 | 7,684.69 |
| 1985-12-11 | 850 | 875 | 850 | 870 | 9,001 | 7,298.78 |
| 1985-12-09 | 865 | 865 | 843 | 843 | 7,001 | 7,072.27 |
| 1985-12-07 | 870 | 875 | 860 | 860 | 8,001 | 7,214.89 |
| 1985-12-06 | 838 | 876 | 838 | 876 | 14,001 | 7,349.12 |
| 1985-12-05 | 811 | 840 | 811 | 840 | 12,001 | 7,047.10 |
| 1985-12-03 | 818 | 818 | 818 | 818 | 3,000 | 6,862.53 |
| 1985-12-02 | 818 | 820 | 818 | 818 | 3,000 | 6,862.53 |
| 1985-11-30 | 815 | 815 | 815 | 815 | 1,000 | 6,837.36 |
| 1985-11-29 | 820 | 820 | 820 | 820 | 2,000 | 6,879.31 |
| 1985-11-28 | 825 | 828 | 825 | 828 | 2,000 | 6,946.43 |
| 1985-11-27 | 800 | 810 | 795 | 810 | 9,001 | 6,795.42 |
| 1985-11-26 | 771 | 784 | 771 | 784 | 7,001 | 6,577.29 |
| 1985-11-25 | 770 | 770 | 770 | 770 | 5,000 | 6,459.84 |
| 1985-11-22 | 770 | 770 | 770 | 770 | 6,001 | 6,459.84 |
| 1985-11-21 | 750 | 750 | 740 | 745 | 6,001 | 6,250.10 |
| 1985-11-20 | 735 | 735 | 735 | 735 | 7,001 | 6,166.21 |
| 1985-11-13 | 731 | 731 | 731 | 731 | 1,000 | 6,132.65 |
| 1985-11-12 | 731 | 731 | 731 | 731 | 4,000 | 6,132.65 |
| 1985-11-11 | 740 | 740 | 731 | 731 | 7,001 | 6,132.65 |
| 1985-11-02 | 771 | 771 | 771 | 771 | 1,000 | 6,468.23 |
| 1985-10-31 | 785 | 785 | 775 | 775 | 2,000 | 6,501.79 |
| 1985-10-30 | 785 | 795 | 780 | 780 | 5,000 | 6,543.73 |
| 1985-10-29 | 746 | 785 | 746 | 785 | 7,001 | 6,585.68 |
| 1985-10-28 | 746 | 746 | 746 | 746 | 1,000 | 6,258.49 |
| 1985-10-26 | 741 | 741 | 736 | 736 | 5,000 | 6,174.60 |
| 1985-10-24 | 716 | 716 | 716 | 716 | 1,000 | 6,006.81 |
| 1985-10-23 | 690 | 690 | 690 | 690 | 1,000 | 5,788.69 |
| 1985-10-21 | 670 | 670 | 670 | 670 | 1,000 | 5,620.90 |
| 1985-10-19 | 660 | 660 | 660 | 660 | 1,000 | 5,537.01 |
| 1985-10-18 | 660 | 660 | 660 | 660 | 2,000 | 5,537.01 |
| 1985-10-15 | 662 | 662 | 661 | 661 | 4,000 | 5,545.40 |
| 1985-10-14 | 662 | 662 | 661 | 661 | 3,000 | 5,545.40 |
| 1985-10-11 | 660 | 660 | 660 | 660 | 1,000 | 5,537.01 |
| 1985-10-09 | 655 | 655 | 655 | 655 | 4,000 | 5,495.06 |
| 1985-10-07 | 655 | 655 | 655 | 655 | 1,000 | 5,495.06 |
| 1985-10-04 | 655 | 655 | 655 | 655 | 1,000 | 5,495.06 |
| 1985-10-03 | 660 | 660 | 655 | 655 | 20,002 | 5,495.06 |
| 1985-10-01 | 660 | 660 | 660 | 660 | 10,001 | 5,537.01 |
| 1985-09-25 | 650 | 650 | 650 | 650 | 1,000 | 5,453.11 |
| 1985-09-24 | 645 | 645 | 645 | 645 | 1,000 | 5,411.16 |
| 1985-09-20 | 650 | 650 | 650 | 650 | 6,001 | 5,453.11 |
| 1985-09-19 | 661 | 661 | 651 | 651 | 3,000 | 5,461.50 |
| 1985-09-18 | 660 | 660 | 660 | 660 | 3,000 | 5,537.01 |
| 1985-09-13 | 685 | 685 | 685 | 685 | 8,001 | 5,746.74 |
| 1985-09-10 | 688 | 688 | 683 | 683 | 3,000 | 5,729.96 |
| 1985-09-04 | 733 | 733 | 733 | 733 | 1,000 | 6,149.43 |
| 1985-09-03 | 740 | 744 | 740 | 743 | 21,002 | 6,233.33 |
| 1985-09-02 | 748 | 748 | 748 | 748 | 5,000 | 6,275.27 |
| 1985-08-31 | 738 | 738 | 738 | 738 | 4,000 | 6,191.38 |
| 1985-08-30 | 740 | 743 | 738 | 738 | 11,001 | 6,191.38 |
| 1985-08-29 | 746 | 746 | 735 | 735 | 6,001 | 6,166.21 |
| 1985-08-28 | 740 | 740 | 740 | 740 | 1,000 | 6,208.16 |
| 1985-08-26 | 755 | 755 | 755 | 755 | 1,000 | 6,334 |
| 1985-08-19 | 800 | 800 | 800 | 800 | 3,000 | 6,711.52 |
| 1985-08-17 | 800 | 800 | 800 | 800 | 1,000 | 6,711.52 |
| 1985-08-12 | 830 | 830 | 830 | 830 | 2,000 | 6,963.20 |
| 1985-08-09 | 862 | 862 | 862 | 862 | 1,000 | 7,231.67 |
| 1985-08-08 | 857 | 857 | 857 | 857 | 5,000 | 7,189.72 |
| 1985-08-06 | 825 | 858 | 825 | 858 | 13,001 | 7,198.11 |
| 1985-08-05 | 812 | 830 | 812 | 830 | 7,001 | 6,963.20 |
| 1985-08-01 | 832 | 832 | 832 | 832 | 1,000 | 6,979.98 |
| 1985-07-30 | 837 | 837 | 837 | 837 | 1,000 | 7,021.93 |
| 1985-07-29 | 837 | 837 | 837 | 837 | 2,000 | 7,021.93 |
| 1985-07-26 | 846 | 847 | 846 | 847 | 2,000 | 7,105.82 |
| 1985-07-22 | 850 | 850 | 849 | 849 | 4,000 | 7,122.60 |
| 1985-07-20 | 850 | 850 | 850 | 850 | 2,000 | 7,130.99 |
| 1985-07-19 | 870 | 870 | 870 | 870 | 1,000 | 7,298.78 |
| 1985-07-18 | 869 | 870 | 869 | 870 | 2,000 | 7,298.78 |
| 1985-07-16 | 915 | 915 | 910 | 910 | 2,000 | 7,634.36 |
| 1985-07-10 | 965 | 965 | 965 | 965 | 1,000 | 8,095.77 |
| 1985-07-05 | 990 | 990 | 990 | 990 | 2,000 | 8,305.51 |
| 1985-07-04 | 991 | 1,000 | 991 | 1,000 | 3,000 | 8,389.40 |
| 1985-07-03 | 975 | 975 | 975 | 975 | 1,000 | 8,179.67 |
| 1985-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,389.40 |
| 1985-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,389.40 |
| 1985-06-28 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 8,557.19 |
| 1985-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 10,001 | 8,389.40 |
| 1985-06-26 | 1,010 | 1,010 | 1,000 | 1,000 | 12,001 | 8,389.40 |
| 1985-06-25 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 8,473.30 |
| 1985-06-24 | 1,020 | 1,050 | 1,020 | 1,020 | 5,000 | 8,557.19 |
| 1985-06-22 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 8,557.19 |
| 1985-06-21 | 1,020 | 1,040 | 1,010 | 1,010 | 9,001 | 8,473.30 |
| 1985-06-20 | 1,060 | 1,060 | 1,020 | 1,020 | 17,001 | 8,557.19 |
| 1985-06-19 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 8,557.19 |
| 1985-06-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 9,228.34 |
| 1985-06-15 | 1,090 | 1,130 | 1,080 | 1,100 | 30,003 | 9,228.34 |
| 1985-06-14 | 1,060 | 1,070 | 1,060 | 1,060 | 17,001 | 8,892.77 |
| 1985-06-13 | 1,040 | 1,080 | 1,040 | 1,080 | 7,001 | 9,060.55 |
| 1985-06-12 | 1,010 | 1,070 | 1,000 | 1,000 | 11,001 | 8,389.40 |
| 1985-06-11 | 1,030 | 1,030 | 990 | 1,030 | 11,001 | 8,641.08 |
| 1985-06-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 8,976.66 |
| 1985-06-06 | 1,090 | 1,100 | 1,080 | 1,080 | 15,001 | 9,060.55 |
| 1985-06-05 | 1,060 | 1,090 | 1,060 | 1,080 | 7,001 | 9,060.55 |
| 1985-06-04 | 1,110 | 1,110 | 1,080 | 1,080 | 9,001 | 9,060.55 |
| 1985-06-03 | 1,150 | 1,160 | 1,090 | 1,090 | 20,002 | 9,144.45 |
| 1985-06-01 | 1,050 | 1,130 | 1,050 | 1,130 | 27,002 | 9,480.02 |
| 1985-05-31 | 980 | 1,050 | 980 | 1,050 | 10,001 | 8,808.87 |
| 1985-05-30 | 970 | 970 | 960 | 960 | 3,000 | 8,053.83 |
| 1985-05-29 | 980 | 980 | 970 | 970 | 2,000 | 8,137.72 |
| 1985-05-28 | 1,000 | 1,000 | 990 | 1,000 | 5,000 | 8,389.40 |
| 1985-05-24 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 8,808.87 |
| 1985-05-23 | 990 | 990 | 990 | 990 | 6,001 | 8,305.51 |
| 1985-05-22 | 1,080 | 1,090 | 1,050 | 1,050 | 10,001 | 8,808.87 |
| 1985-05-21 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 8,976.66 |
| 1985-05-20 | 1,090 | 1,090 | 1,080 | 1,080 | 6,001 | 9,060.55 |
| 1985-05-18 | 1,110 | 1,120 | 1,070 | 1,080 | 8,001 | 9,060.55 |
| 1985-05-17 | 1,130 | 1,180 | 1,100 | 1,110 | 21,002 | 9,312.24 |
| 1985-05-16 | 1,150 | 1,180 | 1,080 | 1,080 | 9,001 | 9,060.55 |
| 1985-05-15 | 1,150 | 1,190 | 1,150 | 1,160 | 46,004 | 9,731.71 |
| 1985-05-14 | 1,070 | 1,150 | 1,070 | 1,140 | 45,004 | 9,563.92 |
| 1985-05-13 | 1,100 | 1,100 | 1,070 | 1,070 | 14,001 | 8,976.66 |
| 1985-05-10 | 1,100 | 1,150 | 1,100 | 1,100 | 33,003 | 9,228.34 |
| 1985-05-09 | 1,060 | 1,190 | 1,060 | 1,120 | 87,008 | 9,396.13 |
| 1985-05-08 | 1,010 | 1,100 | 1,010 | 1,050 | 82,007 | 8,808.87 |
| 1985-05-07 | 994 | 1,030 | 994 | 1,010 | 25,002 | 8,473.30 |
| 1985-05-04 | 1,010 | 1,010 | 995 | 999 | 5,000 | 8,381.01 |
| 1985-05-02 | 1,020 | 1,020 | 995 | 1,010 | 19,002 | 8,473.30 |
| 1985-05-01 | 1,080 | 1,130 | 1,050 | 1,050 | 49,004 | 8,808.87 |
| 1985-04-30 | 981 | 1,080 | 970 | 1,050 | 53,005 | 8,808.87 |
| 1985-04-27 | 999 | 1,020 | 990 | 990 | 14,001 | 8,305.51 |
| 1985-04-26 | 1,060 | 1,070 | 1,000 | 1,000 | 111,010 | 8,389.40 |
| 1985-04-25 | 1,010 | 1,130 | 1,010 | 1,010 | 188,016 | 8,473.30 |
| 1985-04-24 | 920 | 1,020 | 920 | 1,020 | 115,010 | 8,557.19 |
| 1985-04-23 | 935 | 935 | 905 | 920 | 102,009 | 7,718.25 |
| 1985-04-22 | 915 | 915 | 915 | 915 | 42,004 | 7,676.30 |
| 1985-04-20 | 820 | 825 | 810 | 815 | 21,002 | 6,837.36 |
| 1985-04-19 | 780 | 825 | 780 | 825 | 37,003 | 6,921.26 |
| 1985-04-18 | 800 | 800 | 800 | 800 | 1,000 | 6,711.52 |
| 1985-04-17 | 810 | 810 | 800 | 800 | 5,000 | 6,711.52 |
| 1985-04-12 | 830 | 830 | 810 | 810 | 6,001 | 6,795.42 |
| 1985-04-11 | 849 | 853 | 838 | 840 | 20,002 | 7,047.10 |
| 1985-04-10 | 829 | 850 | 820 | 850 | 41,004 | 7,130.99 |
| 1985-04-09 | 799 | 840 | 799 | 829 | 22,002 | 6,954.81 |
| 1985-04-06 | 764 | 764 | 764 | 764 | 3,000 | 6,409.50 |
| 1985-04-05 | 750 | 751 | 745 | 751 | 22,002 | 6,300.44 |
| 1985-04-04 | 740 | 750 | 740 | 740 | 13,001 | 6,208.16 |
| 1985-04-03 | 740 | 740 | 740 | 740 | 2,000 | 6,208.16 |
| 1985-04-02 | 745 | 745 | 745 | 745 | 5,000 | 6,250.10 |
| 1985-04-01 | 745 | 745 | 745 | 745 | 3,000 | 6,250.10 |
| 1985-03-30 | 730 | 750 | 730 | 750 | 7,001 | 6,292.05 |
| 1985-03-29 | 730 | 730 | 730 | 730 | 2,000 | 6,124.26 |
| 1985-03-28 | 750 | 750 | 749 | 749 | 3,000 | 6,283.66 |
| 1985-03-27 | 749 | 750 | 749 | 750 | 5,000 | 6,292.05 |
| 1985-03-26 | 745 | 745 | 745 | 745 | 4,000 | 6,250.10 |
| 1985-03-25 | 780 | 780 | 780 | 780 | 5,000 | 6,543.73 |
| 1985-03-23 | 798 | 798 | 780 | 780 | 12,001 | 6,543.73 |
| 1985-03-22 | 795 | 795 | 795 | 795 | 4,000 | 6,669.58 |
| 1985-03-20 | 800 | 800 | 795 | 795 | 2,000 | 6,669.58 |
| 1985-03-19 | 810 | 810 | 800 | 809 | 12,001 | 6,787.03 |
| 1985-03-18 | 810 | 820 | 805 | 810 | 28,002 | 6,795.42 |
| 1985-03-16 | 800 | 810 | 800 | 810 | 9,001 | 6,795.42 |
| 1985-03-15 | 820 | 825 | 800 | 800 | 24,002 | 6,711.52 |
| 1985-03-14 | 811 | 811 | 800 | 800 | 17,001 | 6,711.52 |
| 1985-03-13 | 820 | 830 | 811 | 830 | 21,002 | 6,963.20 |
| 1985-03-12 | 811 | 825 | 805 | 820 | 48,004 | 6,879.31 |
| 1985-03-11 | 800 | 810 | 800 | 800 | 40,003 | 6,711.52 |
| 1985-03-07 | 830 | 835 | 821 | 835 | 56,005 | 7,005.15 |
| 1985-03-06 | 735 | 798 | 735 | 798 | 44,004 | 6,694.74 |
| 1985-03-05 | 780 | 780 | 740 | 740 | 42,004 | 6,208.16 |
| 1985-03-04 | 790 | 790 | 780 | 780 | 13,001 | 6,543.73 |
| 1985-03-02 | 799 | 800 | 788 | 798 | 31,003 | 6,694.74 |
| 1985-03-01 | 839 | 840 | 810 | 810 | 81,007 | 6,795.42 |
| 1985-02-28 | 830 | 880 | 830 | 850 | 217,019 | 7,130.99 |
| 1985-02-27 | 730 | 830 | 730 | 830 | 310,027 | 6,963.20 |
| 1985-02-26 | 715 | 730 | 700 | 730 | 104,009 | 6,124.26 |
| 1985-02-25 | 730 | 730 | 720 | 730 | 75,007 | 6,124.26 |
| 1985-02-23 | 664 | 710 | 658 | 710 | 150,013 | 5,956.48 |
| 1985-02-22 | 571 | 665 | 571 | 665 | 51,004 | 5,578.95 |
| 1985-02-21 | 610 | 615 | 565 | 565 | 23,002 | 4,740.01 |
| 1985-02-20 | 640 | 645 | 610 | 610 | 64,006 | 5,117.54 |
| 1985-02-19 | 490 | 560 | 490 | 560 | 47,004 | 4,698.07 |
| 1985-02-18 | 470 | 480 | 470 | 480 | 3,000 | 4,026.91 |
| 1985-02-16 | 485 | 485 | 480 | 480 | 2,000 | 4,026.91 |
| 1985-02-15 | 480 | 480 | 480 | 480 | 1,000 | 4,026.91 |
| 1985-02-14 | 485 | 485 | 480 | 480 | 2,000 | 4,026.91 |
| 1985-02-13 | 485 | 485 | 485 | 485 | 2,000 | 4,068.86 |
| 1985-02-12 | 485 | 485 | 485 | 485 | 1,000 | 4,068.86 |
| 1985-02-07 | 497 | 497 | 485 | 490 | 7,001 | 4,110.81 |
| 1985-02-06 | 480 | 497 | 480 | 497 | 3,000 | 4,169.53 |
| 1985-02-05 | 485 | 485 | 485 | 485 | 2,000 | 4,068.86 |
| 1985-02-01 | 500 | 500 | 500 | 500 | 7,001 | 4,194.70 |
| 1985-01-31 | 500 | 500 | 500 | 500 | 1,000 | 4,194.70 |
| 1985-01-28 | 500 | 500 | 500 | 500 | 4,000 | 4,194.70 |
| 1985-01-24 | 503 | 503 | 500 | 500 | 4,000 | 4,194.70 |
| 1985-01-21 | 505 | 505 | 505 | 505 | 4,000 | 4,236.65 |
| 1985-01-18 | 497 | 497 | 497 | 497 | 2,000 | 4,169.53 |
| 1985-01-16 | 497 | 497 | 495 | 495 | 10,001 | 4,152.75 |
| 1985-01-14 | 497 | 497 | 495 | 497 | 12,001 | 4,169.53 |
| 1985-01-11 | 500 | 500 | 495 | 495 | 3,000 | 4,152.75 |
| 1985-01-09 | 490 | 491 | 490 | 491 | 14,001 | 4,119.20 |
| 1985-01-08 | 485 | 485 | 485 | 485 | 5,000 | 4,068.86 |
| 1985-01-07 | 480 | 480 | 480 | 480 | 2,000 | 4,026.91 |
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
