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
1985-12-289009009009003,0007,550.46
1985-12-278558758558755,0007,340.73
1985-12-268558558558555,0007,172.94
1985-12-258708708708701,0007,298.78
1985-12-238758758758751,0007,340.73
1985-12-218758908758905,0007,466.57
1985-12-199009109009103,0007,634.36
1985-12-188909058909055,0007,592.41
1985-12-179009008909008,0017,550.46
1985-12-169359359359351,0007,844.09
1985-12-1392693692593012,0017,802.14
1985-12-1290092090091613,0017,684.69
1985-12-118508758508709,0017,298.78
1985-12-098658658438437,0017,072.27
1985-12-078708758608608,0017,214.89
1985-12-0683887683887614,0017,349.12
1985-12-0581184081184012,0017,047.10
1985-12-038188188188183,0006,862.53
1985-12-028188208188183,0006,862.53
1985-11-308158158158151,0006,837.36
1985-11-298208208208202,0006,879.31
1985-11-288258288258282,0006,946.43
1985-11-278008107958109,0016,795.42
1985-11-267717847717847,0016,577.29
1985-11-257707707707705,0006,459.84
1985-11-227707707707706,0016,459.84
1985-11-217507507407456,0016,250.10
1985-11-207357357357357,0016,166.21
1985-11-137317317317311,0006,132.65
1985-11-127317317317314,0006,132.65
1985-11-117407407317317,0016,132.65
1985-11-027717717717711,0006,468.23
1985-10-317857857757752,0006,501.79
1985-10-307857957807805,0006,543.73
1985-10-297467857467857,0016,585.68
1985-10-287467467467461,0006,258.49
1985-10-267417417367365,0006,174.60
1985-10-247167167167161,0006,006.81
1985-10-236906906906901,0005,788.69
1985-10-216706706706701,0005,620.90
1985-10-196606606606601,0005,537.01
1985-10-186606606606602,0005,537.01
1985-10-156626626616614,0005,545.40
1985-10-146626626616613,0005,545.40
1985-10-116606606606601,0005,537.01
1985-10-096556556556554,0005,495.06
1985-10-076556556556551,0005,495.06
1985-10-046556556556551,0005,495.06
1985-10-0366066065565520,0025,495.06
1985-10-0166066066066010,0015,537.01
1985-09-256506506506501,0005,453.11
1985-09-246456456456451,0005,411.16
1985-09-206506506506506,0015,453.11
1985-09-196616616516513,0005,461.50
1985-09-186606606606603,0005,537.01
1985-09-136856856856858,0015,746.74
1985-09-106886886836833,0005,729.96
1985-09-047337337337331,0006,149.43
1985-09-0374074474074321,0026,233.33
1985-09-027487487487485,0006,275.27
1985-08-317387387387384,0006,191.38
1985-08-3074074373873811,0016,191.38
1985-08-297467467357356,0016,166.21
1985-08-287407407407401,0006,208.16
1985-08-267557557557551,0006,334
1985-08-198008008008003,0006,711.52
1985-08-178008008008001,0006,711.52
1985-08-128308308308302,0006,963.20
1985-08-098628628628621,0007,231.67
1985-08-088578578578575,0007,189.72
1985-08-0682585882585813,0017,198.11
1985-08-058128308128307,0016,963.20
1985-08-018328328328321,0006,979.98
1985-07-308378378378371,0007,021.93
1985-07-298378378378372,0007,021.93
1985-07-268468478468472,0007,105.82
1985-07-228508508498494,0007,122.60
1985-07-208508508508502,0007,130.99
1985-07-198708708708701,0007,298.78
1985-07-188698708698702,0007,298.78
1985-07-169159159109102,0007,634.36
1985-07-109659659659651,0008,095.77
1985-07-059909909909902,0008,305.51
1985-07-049911,0009911,0003,0008,389.40
1985-07-039759759759751,0008,179.67
1985-07-011,0001,0001,0001,0001,0008,389.40
1985-06-291,0001,0001,0001,0001,0008,389.40
1985-06-281,0001,0201,0001,0203,0008,557.19
1985-06-271,0001,0001,0001,00010,0018,389.40
1985-06-261,0101,0101,0001,00012,0018,389.40
1985-06-251,0301,0301,0101,0104,0008,473.30
1985-06-241,0201,0501,0201,0205,0008,557.19
1985-06-221,0501,0501,0201,0204,0008,557.19
1985-06-211,0201,0401,0101,0109,0018,473.30
1985-06-201,0601,0601,0201,02017,0018,557.19
1985-06-191,0201,0201,0201,0203,0008,557.19
1985-06-171,1001,1001,1001,1001,0009,228.34
1985-06-151,0901,1301,0801,10030,0039,228.34
1985-06-141,0601,0701,0601,06017,0018,892.77
1985-06-131,0401,0801,0401,0807,0019,060.55
1985-06-121,0101,0701,0001,00011,0018,389.40
1985-06-111,0301,0309901,03011,0018,641.08
1985-06-071,0701,0701,0701,0701,0008,976.66
1985-06-061,0901,1001,0801,08015,0019,060.55
1985-06-051,0601,0901,0601,0807,0019,060.55
1985-06-041,1101,1101,0801,0809,0019,060.55
1985-06-031,1501,1601,0901,09020,0029,144.45
1985-06-011,0501,1301,0501,13027,0029,480.02
1985-05-319801,0509801,05010,0018,808.87
1985-05-309709709609603,0008,053.83
1985-05-299809809709702,0008,137.72
1985-05-281,0001,0009901,0005,0008,389.40
1985-05-241,0401,0501,0401,0503,0008,808.87
1985-05-239909909909906,0018,305.51
1985-05-221,0801,0901,0501,05010,0018,808.87
1985-05-211,0801,0801,0701,0703,0008,976.66
1985-05-201,0901,0901,0801,0806,0019,060.55
1985-05-181,1101,1201,0701,0808,0019,060.55
1985-05-171,1301,1801,1001,11021,0029,312.24
1985-05-161,1501,1801,0801,0809,0019,060.55
1985-05-151,1501,1901,1501,16046,0049,731.71
1985-05-141,0701,1501,0701,14045,0049,563.92
1985-05-131,1001,1001,0701,07014,0018,976.66
1985-05-101,1001,1501,1001,10033,0039,228.34
1985-05-091,0601,1901,0601,12087,0089,396.13
1985-05-081,0101,1001,0101,05082,0078,808.87
1985-05-079941,0309941,01025,0028,473.30
1985-05-041,0101,0109959995,0008,381.01
1985-05-021,0201,0209951,01019,0028,473.30
1985-05-011,0801,1301,0501,05049,0048,808.87
1985-04-309811,0809701,05053,0058,808.87
1985-04-279991,02099099014,0018,305.51
1985-04-261,0601,0701,0001,000111,0108,389.40
1985-04-251,0101,1301,0101,010188,0168,473.30
1985-04-249201,0209201,020115,0108,557.19
1985-04-23935935905920102,0097,718.25
1985-04-2291591591591542,0047,676.30
1985-04-2082082581081521,0026,837.36
1985-04-1978082578082537,0036,921.26
1985-04-188008008008001,0006,711.52
1985-04-178108108008005,0006,711.52
1985-04-128308308108106,0016,795.42
1985-04-1184985383884020,0027,047.10
1985-04-1082985082085041,0047,130.99
1985-04-0979984079982922,0026,954.81
1985-04-067647647647643,0006,409.50
1985-04-0575075174575122,0026,300.44
1985-04-0474075074074013,0016,208.16
1985-04-037407407407402,0006,208.16
1985-04-027457457457455,0006,250.10
1985-04-017457457457453,0006,250.10
1985-03-307307507307507,0016,292.05
1985-03-297307307307302,0006,124.26
1985-03-287507507497493,0006,283.66
1985-03-277497507497505,0006,292.05
1985-03-267457457457454,0006,250.10
1985-03-257807807807805,0006,543.73
1985-03-2379879878078012,0016,543.73
1985-03-227957957957954,0006,669.58
1985-03-208008007957952,0006,669.58
1985-03-1981081080080912,0016,787.03
1985-03-1881082080581028,0026,795.42
1985-03-168008108008109,0016,795.42
1985-03-1582082580080024,0026,711.52
1985-03-1481181180080017,0016,711.52
1985-03-1382083081183021,0026,963.20
1985-03-1281182580582048,0046,879.31
1985-03-1180081080080040,0036,711.52
1985-03-0783083582183556,0057,005.15
1985-03-0673579873579844,0046,694.74
1985-03-0578078074074042,0046,208.16
1985-03-0479079078078013,0016,543.73
1985-03-0279980078879831,0036,694.74
1985-03-0183984081081081,0076,795.42
1985-02-28830880830850217,0197,130.99
1985-02-27730830730830310,0276,963.20
1985-02-26715730700730104,0096,124.26
1985-02-2573073072073075,0076,124.26
1985-02-23664710658710150,0135,956.48
1985-02-2257166557166551,0045,578.95
1985-02-2161061556556523,0024,740.01
1985-02-2064064561061064,0065,117.54
1985-02-1949056049056047,0044,698.07
1985-02-184704804704803,0004,026.91
1985-02-164854854804802,0004,026.91
1985-02-154804804804801,0004,026.91
1985-02-144854854804802,0004,026.91
1985-02-134854854854852,0004,068.86
1985-02-124854854854851,0004,068.86
1985-02-074974974854907,0014,110.81
1985-02-064804974804973,0004,169.53
1985-02-054854854854852,0004,068.86
1985-02-015005005005007,0014,194.70
1985-01-315005005005001,0004,194.70
1985-01-285005005005004,0004,194.70
1985-01-245035035005004,0004,194.70
1985-01-215055055055054,0004,236.65
1985-01-184974974974972,0004,169.53
1985-01-1649749749549510,0014,152.75
1985-01-1449749749549712,0014,169.53
1985-01-115005004954953,0004,152.75
1985-01-0949049149049114,0014,119.20
1985-01-084854854854855,0004,068.86
1985-01-074804804804802,0004,026.91

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