6846 (株)中央製作所 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 419 | 419 | 400 | 400 | 9,000 | 3,590.66 |
| 1986-12-25 | 419 | 419 | 419 | 419 | 1,000 | 3,761.22 |
| 1986-12-22 | 427 | 427 | 427 | 427 | 1,000 | 3,833.03 |
| 1986-12-19 | 430 | 430 | 425 | 425 | 4,000 | 3,815.08 |
| 1986-12-17 | 411 | 411 | 411 | 411 | 1,000 | 3,689.41 |
| 1986-12-16 | 410 | 415 | 410 | 410 | 5,000 | 3,680.43 |
| 1986-12-15 | 421 | 421 | 421 | 421 | 2,000 | 3,779.17 |
| 1986-12-12 | 460 | 460 | 440 | 440 | 8,000 | 3,949.73 |
| 1986-12-11 | 470 | 470 | 466 | 466 | 7,000 | 4,183.12 |
| 1986-12-09 | 490 | 490 | 490 | 490 | 2,000 | 4,398.56 |
| 1986-12-04 | 467 | 467 | 466 | 466 | 3,000 | 4,183.12 |
| 1986-12-02 | 462 | 462 | 462 | 462 | 1,000 | 4,147.22 |
| 1986-11-29 | 460 | 460 | 460 | 460 | 8,000 | 4,129.26 |
| 1986-11-26 | 515 | 515 | 515 | 515 | 2,000 | 4,622.98 |
| 1986-11-18 | 468 | 468 | 468 | 468 | 1,000 | 4,201.08 |
| 1986-11-17 | 458 | 461 | 458 | 461 | 6,000 | 4,138.24 |
| 1986-11-14 | 470 | 470 | 468 | 468 | 2,000 | 4,201.08 |
| 1986-11-12 | 470 | 470 | 460 | 460 | 4,000 | 4,129.26 |
| 1986-11-10 | 470 | 470 | 470 | 470 | 2,000 | 4,219.03 |
| 1986-11-06 | 481 | 481 | 475 | 475 | 2,000 | 4,263.91 |
| 1986-11-04 | 477 | 477 | 477 | 477 | 2,000 | 4,281.87 |
| 1986-11-01 | 465 | 465 | 465 | 465 | 1,000 | 4,174.15 |
| 1986-10-30 | 477 | 477 | 477 | 477 | 1,000 | 4,281.87 |
| 1986-10-27 | 477 | 477 | 477 | 477 | 1,000 | 4,281.87 |
| 1986-10-24 | 460 | 460 | 460 | 460 | 1,000 | 4,129.26 |
| 1986-10-20 | 460 | 460 | 460 | 460 | 1,000 | 4,129.26 |
| 1986-10-09 | 478 | 478 | 478 | 478 | 3,000 | 4,290.84 |
| 1986-10-06 | 530 | 530 | 530 | 530 | 1,000 | 4,757.63 |
| 1986-10-02 | 530 | 530 | 530 | 530 | 17,001 | 4,757.63 |
| 1986-09-12 | 530 | 530 | 530 | 530 | 4,000 | 4,757.63 |
| 1986-09-11 | 531 | 531 | 531 | 531 | 1,000 | 4,766.61 |
| 1986-09-10 | 530 | 530 | 530 | 530 | 2,000 | 4,757.63 |
| 1986-09-09 | 530 | 530 | 530 | 530 | 2,000 | 4,757.63 |
| 1986-09-04 | 535 | 535 | 535 | 535 | 1,000 | 4,802.51 |
| 1986-09-03 | 545 | 545 | 535 | 535 | 3,000 | 4,802.51 |
| 1986-09-02 | 560 | 560 | 560 | 560 | 2,000 | 5,026.93 |
| 1986-08-15 | 580 | 580 | 565 | 565 | 7,000 | 5,071.81 |
| 1986-08-11 | 575 | 575 | 560 | 560 | 2,000 | 5,026.93 |
| 1986-08-08 | 580 | 580 | 580 | 580 | 2,000 | 5,206.46 |
| 1986-08-07 | 586 | 586 | 586 | 586 | 2,000 | 5,260.32 |
| 1986-08-05 | 590 | 590 | 585 | 585 | 2,000 | 5,251.35 |
| 1986-08-04 | 605 | 605 | 605 | 605 | 1,000 | 5,430.88 |
| 1986-08-02 | 606 | 606 | 605 | 605 | 4,000 | 5,430.88 |
| 1986-08-01 | 620 | 620 | 619 | 619 | 4,000 | 5,556.55 |
| 1986-07-31 | 628 | 628 | 623 | 623 | 2,000 | 5,592.46 |
| 1986-07-30 | 628 | 628 | 628 | 628 | 1,000 | 5,637.34 |
| 1986-07-28 | 628 | 628 | 628 | 628 | 1,000 | 5,637.34 |
| 1986-07-25 | 628 | 628 | 628 | 628 | 2,000 | 5,637.34 |
| 1986-07-22 | 646 | 650 | 645 | 645 | 3,000 | 5,789.95 |
| 1986-07-19 | 645 | 645 | 645 | 645 | 2,000 | 5,789.95 |
| 1986-07-17 | 632 | 649 | 632 | 649 | 4,000 | 5,825.85 |
| 1986-07-16 | 645 | 650 | 645 | 650 | 8,000 | 5,834.83 |
| 1986-07-15 | 650 | 650 | 650 | 650 | 14,001 | 5,834.83 |
| 1986-07-14 | 650 | 650 | 650 | 650 | 8,000 | 5,834.83 |
| 1986-07-10 | 652 | 659 | 652 | 659 | 6,000 | 5,915.62 |
| 1986-07-07 | 650 | 650 | 650 | 650 | 2,000 | 5,834.83 |
| 1986-07-05 | 650 | 650 | 650 | 650 | 3,000 | 5,834.83 |
| 1986-07-04 | 650 | 650 | 650 | 650 | 4,000 | 5,834.83 |
| 1986-07-03 | 650 | 651 | 650 | 651 | 5,000 | 5,843.81 |
| 1986-07-02 | 650 | 650 | 645 | 645 | 2,000 | 5,789.95 |
| 1986-07-01 | 650 | 650 | 650 | 650 | 3,000 | 5,834.83 |
| 1986-06-30 | 650 | 650 | 650 | 650 | 3,000 | 5,834.83 |
| 1986-06-28 | 645 | 645 | 645 | 645 | 5,000 | 5,789.95 |
| 1986-06-27 | 656 | 670 | 656 | 660 | 15,001 | 5,924.60 |
| 1986-06-26 | 640 | 655 | 640 | 655 | 7,000 | 5,879.71 |
| 1986-06-25 | 635 | 635 | 635 | 635 | 2,000 | 5,700.18 |
| 1986-06-23 | 634 | 636 | 634 | 635 | 7,000 | 5,700.18 |
| 1986-06-20 | 636 | 636 | 633 | 633 | 7,000 | 5,682.23 |
| 1986-06-19 | 636 | 636 | 635 | 636 | 3,000 | 5,709.16 |
| 1986-06-18 | 633 | 633 | 633 | 633 | 2,000 | 5,682.23 |
| 1986-06-17 | 638 | 638 | 638 | 638 | 1,000 | 5,727.11 |
| 1986-06-16 | 639 | 640 | 639 | 640 | 5,000 | 5,745.06 |
| 1986-06-13 | 645 | 645 | 640 | 640 | 5,000 | 5,745.06 |
| 1986-06-11 | 650 | 650 | 650 | 650 | 2,000 | 5,834.83 |
| 1986-06-10 | 650 | 650 | 650 | 650 | 2,000 | 5,834.83 |
| 1986-06-09 | 650 | 660 | 650 | 660 | 9,000 | 5,924.60 |
| 1986-06-07 | 650 | 650 | 650 | 650 | 2,000 | 5,834.83 |
| 1986-06-05 | 650 | 650 | 650 | 650 | 4,000 | 5,834.83 |
| 1986-06-04 | 650 | 650 | 645 | 645 | 7,000 | 5,789.95 |
| 1986-06-03 | 650 | 650 | 650 | 650 | 1,000 | 5,834.83 |
| 1986-06-02 | 650 | 650 | 641 | 641 | 4,000 | 5,754.04 |
| 1986-05-31 | 650 | 650 | 650 | 650 | 5,000 | 5,834.83 |
| 1986-05-29 | 650 | 650 | 650 | 650 | 4,000 | 5,834.83 |
| 1986-05-28 | 650 | 650 | 650 | 650 | 1,000 | 5,834.83 |
| 1986-05-27 | 650 | 650 | 650 | 650 | 1,000 | 5,834.83 |
| 1986-05-26 | 650 | 650 | 650 | 650 | 1,000 | 5,834.83 |
| 1986-05-23 | 641 | 641 | 640 | 640 | 3,000 | 5,745.06 |
| 1986-05-22 | 640 | 640 | 640 | 640 | 2,000 | 5,745.06 |
| 1986-05-21 | 650 | 650 | 635 | 635 | 8,000 | 5,700.18 |
| 1986-05-19 | 632 | 632 | 632 | 632 | 1,000 | 5,673.25 |
| 1986-05-17 | 650 | 650 | 640 | 640 | 4,000 | 5,745.06 |
| 1986-05-16 | 650 | 650 | 650 | 650 | 5,000 | 5,834.83 |
| 1986-05-15 | 660 | 660 | 650 | 650 | 6,000 | 5,834.83 |
| 1986-05-14 | 660 | 660 | 655 | 655 | 2,000 | 5,879.71 |
| 1986-05-13 | 663 | 663 | 663 | 663 | 2,000 | 5,951.53 |
| 1986-05-09 | 691 | 691 | 691 | 691 | 1,000 | 6,202.87 |
| 1986-05-08 | 690 | 690 | 690 | 690 | 1,000 | 6,193.90 |
| 1986-05-07 | 695 | 695 | 695 | 695 | 2,000 | 6,238.78 |
| 1986-05-06 | 700 | 700 | 700 | 700 | 1,000 | 6,283.66 |
| 1986-05-02 | 700 | 700 | 700 | 700 | 1,000 | 6,283.66 |
| 1986-04-30 | 700 | 700 | 700 | 700 | 2,000 | 6,283.66 |
| 1986-04-28 | 700 | 700 | 700 | 700 | 4,000 | 6,283.66 |
| 1986-04-26 | 710 | 710 | 710 | 710 | 1,000 | 6,373.43 |
| 1986-04-24 | 699 | 700 | 699 | 700 | 4,000 | 6,283.66 |
| 1986-04-22 | 700 | 700 | 700 | 700 | 5,000 | 6,283.66 |
| 1986-04-21 | 700 | 700 | 700 | 700 | 4,000 | 6,283.66 |
| 1986-04-19 | 700 | 700 | 700 | 700 | 1,000 | 6,283.66 |
| 1986-04-18 | 700 | 700 | 700 | 700 | 3,000 | 6,283.66 |
| 1986-04-17 | 700 | 700 | 700 | 700 | 7,000 | 6,283.66 |
| 1986-04-11 | 665 | 665 | 665 | 665 | 1,000 | 5,969.48 |
| 1986-04-08 | 660 | 660 | 651 | 651 | 2,000 | 5,843.81 |
| 1986-04-07 | 660 | 660 | 660 | 660 | 2,000 | 5,924.60 |
| 1986-04-05 | 660 | 660 | 660 | 660 | 2,000 | 5,924.60 |
| 1986-04-04 | 660 | 660 | 660 | 660 | 2,000 | 5,924.60 |
| 1986-04-03 | 660 | 660 | 660 | 660 | 8,000 | 5,924.60 |
| 1986-04-02 | 650 | 660 | 650 | 660 | 3,000 | 5,924.60 |
| 1986-03-28 | 645 | 645 | 645 | 645 | 6,000 | 5,789.95 |
| 1986-03-27 | 665 | 665 | 650 | 650 | 7,000 | 5,834.83 |
| 1986-03-26 | 665 | 665 | 665 | 665 | 1,000 | 5,969.48 |
| 1986-03-24 | 650 | 650 | 650 | 650 | 1,000 | 5,834.83 |
| 1986-03-22 | 650 | 650 | 650 | 650 | 3,000 | 5,834.83 |
| 1986-03-20 | 650 | 650 | 650 | 650 | 8,000 | 5,834.83 |
| 1986-03-18 | 700 | 700 | 680 | 680 | 2,000 | 6,104.13 |
| 1986-03-11 | 720 | 720 | 720 | 720 | 6,000 | 6,463.20 |
| 1986-03-07 | 655 | 660 | 650 | 650 | 12,001 | 5,834.83 |
| 1986-03-06 | 685 | 685 | 670 | 670 | 7,000 | 6,014.36 |
| 1986-03-05 | 710 | 710 | 690 | 690 | 8,000 | 6,193.90 |
| 1986-03-04 | 710 | 710 | 705 | 705 | 6,000 | 6,328.55 |
| 1986-02-25 | 700 | 700 | 700 | 700 | 2,000 | 6,283.66 |
| 1986-02-24 | 750 | 750 | 750 | 750 | 1,000 | 6,292.05 |
| 1986-02-22 | 750 | 755 | 750 | 755 | 3,000 | 6,334 |
| 1986-02-20 | 750 | 750 | 750 | 750 | 2,000 | 6,292.05 |
| 1986-02-19 | 750 | 750 | 750 | 750 | 2,000 | 6,292.05 |
| 1986-02-18 | 750 | 750 | 750 | 750 | 2,000 | 6,292.05 |
| 1986-02-17 | 750 | 750 | 750 | 750 | 2,000 | 6,292.05 |
| 1986-02-15 | 760 | 760 | 760 | 760 | 1,000 | 6,375.95 |
| 1986-02-14 | 771 | 771 | 770 | 770 | 2,000 | 6,459.84 |
| 1986-02-12 | 781 | 781 | 771 | 771 | 7,001 | 6,468.23 |
| 1986-02-10 | 780 | 780 | 780 | 780 | 4,000 | 6,543.73 |
| 1986-02-06 | 780 | 780 | 780 | 780 | 1,000 | 6,543.73 |
| 1986-02-05 | 771 | 771 | 771 | 771 | 1,000 | 6,468.23 |
| 1986-02-04 | 780 | 780 | 780 | 780 | 2,000 | 6,543.73 |
| 1986-02-03 | 800 | 800 | 780 | 780 | 3,000 | 6,543.73 |
| 1986-01-31 | 800 | 800 | 800 | 800 | 2,000 | 6,711.52 |
| 1986-01-30 | 796 | 801 | 796 | 801 | 5,000 | 6,719.91 |
| 1986-01-29 | 781 | 781 | 781 | 781 | 3,000 | 6,552.12 |
| 1986-01-25 | 790 | 790 | 790 | 790 | 2,000 | 6,627.63 |
| 1986-01-24 | 790 | 790 | 790 | 790 | 6,001 | 6,627.63 |
| 1986-01-23 | 790 | 800 | 790 | 800 | 3,000 | 6,711.52 |
| 1986-01-20 | 835 | 835 | 820 | 820 | 2,000 | 6,879.31 |
| 1986-01-18 | 830 | 830 | 830 | 830 | 6,001 | 6,963.20 |
| 1986-01-17 | 825 | 830 | 825 | 830 | 2,000 | 6,963.20 |
| 1986-01-10 | 855 | 855 | 855 | 855 | 1,000 | 7,172.94 |
| 1986-01-09 | 855 | 855 | 855 | 855 | 1,000 | 7,172.94 |
| 1986-01-08 | 870 | 870 | 870 | 870 | 1,000 | 7,298.78 |
| 1986-01-07 | 882 | 882 | 882 | 882 | 3,000 | 7,399.45 |
| 1986-01-06 | 895 | 895 | 882 | 882 | 2,000 | 7,399.45 |
| 1986-01-04 | 900 | 900 | 900 | 900 | 5,000 | 7,550.46 |
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
