6846 (株)中央製作所 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-284594594594592,0004,120.29
1987-12-264594594594592,0004,120.29
1987-12-254604604604601,0004,129.26
1987-12-234594594594591,0004,120.29
1987-12-184594594594591,0004,120.29
1987-12-164604604604602,0004,129.26
1987-12-114504504504502,0004,039.50
1987-12-104604604604601,0004,129.26
1987-12-074654654604602,0004,129.26
1987-12-024604604604601,0004,129.26
1987-11-304604604604603,0004,129.26
1987-11-264604604604601,0004,129.26
1987-11-244654654604602,0004,129.26
1987-11-174704704704702,0004,219.03
1987-11-164724724724722,0004,236.98
1987-10-285005005005002,0004,488.33
1987-10-235305305295292,0004,748.65
1987-10-225405405305302,0004,757.63
1987-10-215005105005102,0004,578.10
1987-10-195605605605602,0005,026.93
1987-10-165655655655651,0005,071.81
1987-10-1357957957557910,0015,197.49
1987-10-125805805755808,0005,206.46
1987-10-095805805755807,0005,206.46
1987-10-085755805745809,0005,206.46
1987-10-075695695605603,0005,026.93
1987-10-065335545335546,0004,973.07
1987-10-035105105105103,0004,578.10
1987-10-025205255205252,0004,712.75
1987-10-015255255205205,0004,667.86
1987-09-305255255205202,0004,667.86
1987-09-295315315305305,0004,757.63
1987-09-285305305305301,0004,757.63
1987-09-265405405315315,0004,766.61
1987-09-255445455445453,0004,892.28
1987-09-245455455455451,0004,892.28
1987-09-225315315305302,0004,757.63
1987-09-215705705615616,0005,035.91
1987-09-1857059057057020,0015,116.70
1987-09-1447049047049012,0014,398.56
1987-09-114704704704702,0004,219.03
1987-09-104704704704705,0004,219.03
1987-09-094754754714713,0004,228.01
1987-09-074704704704708,0004,219.03
1987-09-054694704694703,0004,219.03
1987-09-044704704704703,0004,219.03
1987-09-0347847847047041,0024,219.03
1987-09-024904904904907,0004,398.56
1987-09-014904904904901,0004,398.56
1987-08-314904904784789,0004,290.84
1987-08-294854904854902,0004,398.56
1987-08-284904904904906,0004,398.56
1987-08-274854854714716,0004,228.01
1987-08-264854854854851,0004,353.68
1987-08-254904904904901,0004,398.56
1987-08-214854904854903,0004,398.56
1987-08-204904904894904,0004,398.56
1987-08-194894894894892,0004,389.59
1987-08-1848549048549011,0014,398.56
1987-08-1747048047048014,0014,308.80
1987-08-1447047047047013,0014,219.03
1987-08-134704704654654,0004,174.15
1987-08-124704704704703,0004,219.03
1987-08-114704704704701,0004,219.03
1987-08-104654654654651,0004,174.15
1987-08-064634634634632,0004,156.19
1987-08-044704704704703,0004,219.03
1987-08-034604704604703,0004,219.03
1987-07-304564614564614,0004,138.24
1987-07-294614614614611,0004,138.24
1987-07-274604604564563,0004,093.36
1987-07-254704704704701,0004,219.03
1987-07-224554554514514,0004,048.47
1987-07-214754754754751,0004,263.91
1987-07-204754754754752,0004,263.91
1987-07-174754754754751,0004,263.91
1987-07-164754754754751,0004,263.91
1987-07-154604754604756,0004,263.91
1987-07-134654654654655,0004,174.15
1987-07-084514514514511,0004,048.47
1987-07-074654654504502,0004,039.50
1987-07-064614654614656,0004,174.15
1987-07-044484484474473,0004,012.57
1987-07-014454454454452,0003,994.61
1987-06-304754754604602,0004,129.26
1987-06-294774774774774,0004,281.87
1987-06-274774774774771,0004,281.87
1987-06-264774774754754,0004,263.91
1987-06-244704704704701,0004,219.03
1987-06-234804804804805,0004,308.80
1987-06-224784794784794,0004,299.82
1987-06-194804804804801,0004,308.80
1987-06-184734804734803,0004,308.80
1987-06-174704754704753,0004,263.91
1987-06-164754754754751,0004,263.91
1987-06-154754754754752,0004,263.91
1987-06-1147547547547515,0014,263.91
1987-06-1046547046547015,0014,219.03
1987-06-094504594504598,0004,120.29
1987-06-084504504454455,0003,994.61
1987-06-064404454404454,0003,994.61
1987-06-054304404304408,0003,949.73
1987-06-044304304304302,0003,859.96
1987-06-014304304204256,0003,815.08
1987-05-294054104054103,0003,680.43
1987-05-284104104054053,0003,635.55
1987-05-273903953903954,0003,545.78
1987-05-263853853853853,0003,456.01
1987-05-253853853853853,0003,456.01
1987-05-233703703703701,0003,321.36
1987-05-213673673673671,0003,294.43
1987-05-203523523523521,0003,159.78
1987-05-153463503463503,0003,141.83
1987-05-143453453453453,0003,096.95
1987-05-133453453453452,0003,096.95
1987-05-123383453383454,0003,096.95
1987-05-1134034533933915,0013,043.09
1987-05-0834034534034513,0013,096.95
1987-05-063503503503501,0003,141.83
1987-04-3035035035035012,0013,141.83
1987-04-283503503503501,0003,141.83
1987-04-27347350347350398,0203,141.83
1987-04-243653653653651,0003,276.48
1987-04-223653653653651,0003,276.48
1987-04-213553563553565,0003,195.69
1987-04-203563563563561,0003,195.69
1987-04-173563563553553,0003,186.71
1987-04-163603603603601,0003,231.60
1987-04-093603603603601,0003,231.60
1987-04-083603603603601,0003,231.60
1987-04-073653653653651,0003,276.48
1987-04-033653653653655,0003,276.48
1987-04-023653653653651,0003,276.48
1987-03-313653653653651,0003,276.48
1987-03-263653653653651,0003,276.48
1987-03-253653653653654,0003,276.48
1987-03-243653653653652,0003,276.48
1987-03-203653653653652,0003,276.48
1987-03-19371371371371110,0063,330.34
1987-03-183703703703703,0003,321.36
1987-03-173703703703702,0003,321.36
1987-03-163703703703701,0003,321.36
1987-03-133753753703702,0003,321.36
1987-03-123703703703701,0003,321.36
1987-03-113753753753751,0003,366.25
1987-03-103803803803801,0003,411.13
1987-03-093903903903903,0003,500.90
1987-03-073893893893891,0003,491.92
1987-02-263903903903901,0003,500.90
1987-02-254004003903906,0003,500.90
1987-02-243803803803804,0003,411.13
1987-02-183954003954003,0003,590.66
1987-02-133653653653651,0003,276.48
1987-02-123913913803803,0003,411.13
1987-02-073903903903901,0003,500.90
1987-02-034004004004002,0003,590.66
1987-02-023993993993992,0003,581.69
1987-01-304004004004001,0003,590.66
1987-01-293803803803801,0003,411.13
1987-01-284004004004005,0003,590.66
1987-01-274004004004001,0003,590.66
1987-01-234004004004001,0003,590.66
1987-01-214004024004022,0003,608.62
1987-01-203803803803801,0003,411.13
1987-01-194024024024022,0003,608.62
1987-01-164024024024021,0003,608.62
1987-01-074104104104101,0003,680.43

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