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 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 459 | 459 | 459 | 459 | 2,000 | 4,120.29 |
| 1987-12-26 | 459 | 459 | 459 | 459 | 2,000 | 4,120.29 |
| 1987-12-25 | 460 | 460 | 460 | 460 | 1,000 | 4,129.26 |
| 1987-12-23 | 459 | 459 | 459 | 459 | 1,000 | 4,120.29 |
| 1987-12-18 | 459 | 459 | 459 | 459 | 1,000 | 4,120.29 |
| 1987-12-16 | 460 | 460 | 460 | 460 | 2,000 | 4,129.26 |
| 1987-12-11 | 450 | 450 | 450 | 450 | 2,000 | 4,039.50 |
| 1987-12-10 | 460 | 460 | 460 | 460 | 1,000 | 4,129.26 |
| 1987-12-07 | 465 | 465 | 460 | 460 | 2,000 | 4,129.26 |
| 1987-12-02 | 460 | 460 | 460 | 460 | 1,000 | 4,129.26 |
| 1987-11-30 | 460 | 460 | 460 | 460 | 3,000 | 4,129.26 |
| 1987-11-26 | 460 | 460 | 460 | 460 | 1,000 | 4,129.26 |
| 1987-11-24 | 465 | 465 | 460 | 460 | 2,000 | 4,129.26 |
| 1987-11-17 | 470 | 470 | 470 | 470 | 2,000 | 4,219.03 |
| 1987-11-16 | 472 | 472 | 472 | 472 | 2,000 | 4,236.98 |
| 1987-10-28 | 500 | 500 | 500 | 500 | 2,000 | 4,488.33 |
| 1987-10-23 | 530 | 530 | 529 | 529 | 2,000 | 4,748.65 |
| 1987-10-22 | 540 | 540 | 530 | 530 | 2,000 | 4,757.63 |
| 1987-10-21 | 500 | 510 | 500 | 510 | 2,000 | 4,578.10 |
| 1987-10-19 | 560 | 560 | 560 | 560 | 2,000 | 5,026.93 |
| 1987-10-16 | 565 | 565 | 565 | 565 | 1,000 | 5,071.81 |
| 1987-10-13 | 579 | 579 | 575 | 579 | 10,001 | 5,197.49 |
| 1987-10-12 | 580 | 580 | 575 | 580 | 8,000 | 5,206.46 |
| 1987-10-09 | 580 | 580 | 575 | 580 | 7,000 | 5,206.46 |
| 1987-10-08 | 575 | 580 | 574 | 580 | 9,000 | 5,206.46 |
| 1987-10-07 | 569 | 569 | 560 | 560 | 3,000 | 5,026.93 |
| 1987-10-06 | 533 | 554 | 533 | 554 | 6,000 | 4,973.07 |
| 1987-10-03 | 510 | 510 | 510 | 510 | 3,000 | 4,578.10 |
| 1987-10-02 | 520 | 525 | 520 | 525 | 2,000 | 4,712.75 |
| 1987-10-01 | 525 | 525 | 520 | 520 | 5,000 | 4,667.86 |
| 1987-09-30 | 525 | 525 | 520 | 520 | 2,000 | 4,667.86 |
| 1987-09-29 | 531 | 531 | 530 | 530 | 5,000 | 4,757.63 |
| 1987-09-28 | 530 | 530 | 530 | 530 | 1,000 | 4,757.63 |
| 1987-09-26 | 540 | 540 | 531 | 531 | 5,000 | 4,766.61 |
| 1987-09-25 | 544 | 545 | 544 | 545 | 3,000 | 4,892.28 |
| 1987-09-24 | 545 | 545 | 545 | 545 | 1,000 | 4,892.28 |
| 1987-09-22 | 531 | 531 | 530 | 530 | 2,000 | 4,757.63 |
| 1987-09-21 | 570 | 570 | 561 | 561 | 6,000 | 5,035.91 |
| 1987-09-18 | 570 | 590 | 570 | 570 | 20,001 | 5,116.70 |
| 1987-09-14 | 470 | 490 | 470 | 490 | 12,001 | 4,398.56 |
| 1987-09-11 | 470 | 470 | 470 | 470 | 2,000 | 4,219.03 |
| 1987-09-10 | 470 | 470 | 470 | 470 | 5,000 | 4,219.03 |
| 1987-09-09 | 475 | 475 | 471 | 471 | 3,000 | 4,228.01 |
| 1987-09-07 | 470 | 470 | 470 | 470 | 8,000 | 4,219.03 |
| 1987-09-05 | 469 | 470 | 469 | 470 | 3,000 | 4,219.03 |
| 1987-09-04 | 470 | 470 | 470 | 470 | 3,000 | 4,219.03 |
| 1987-09-03 | 478 | 478 | 470 | 470 | 41,002 | 4,219.03 |
| 1987-09-02 | 490 | 490 | 490 | 490 | 7,000 | 4,398.56 |
| 1987-09-01 | 490 | 490 | 490 | 490 | 1,000 | 4,398.56 |
| 1987-08-31 | 490 | 490 | 478 | 478 | 9,000 | 4,290.84 |
| 1987-08-29 | 485 | 490 | 485 | 490 | 2,000 | 4,398.56 |
| 1987-08-28 | 490 | 490 | 490 | 490 | 6,000 | 4,398.56 |
| 1987-08-27 | 485 | 485 | 471 | 471 | 6,000 | 4,228.01 |
| 1987-08-26 | 485 | 485 | 485 | 485 | 1,000 | 4,353.68 |
| 1987-08-25 | 490 | 490 | 490 | 490 | 1,000 | 4,398.56 |
| 1987-08-21 | 485 | 490 | 485 | 490 | 3,000 | 4,398.56 |
| 1987-08-20 | 490 | 490 | 489 | 490 | 4,000 | 4,398.56 |
| 1987-08-19 | 489 | 489 | 489 | 489 | 2,000 | 4,389.59 |
| 1987-08-18 | 485 | 490 | 485 | 490 | 11,001 | 4,398.56 |
| 1987-08-17 | 470 | 480 | 470 | 480 | 14,001 | 4,308.80 |
| 1987-08-14 | 470 | 470 | 470 | 470 | 13,001 | 4,219.03 |
| 1987-08-13 | 470 | 470 | 465 | 465 | 4,000 | 4,174.15 |
| 1987-08-12 | 470 | 470 | 470 | 470 | 3,000 | 4,219.03 |
| 1987-08-11 | 470 | 470 | 470 | 470 | 1,000 | 4,219.03 |
| 1987-08-10 | 465 | 465 | 465 | 465 | 1,000 | 4,174.15 |
| 1987-08-06 | 463 | 463 | 463 | 463 | 2,000 | 4,156.19 |
| 1987-08-04 | 470 | 470 | 470 | 470 | 3,000 | 4,219.03 |
| 1987-08-03 | 460 | 470 | 460 | 470 | 3,000 | 4,219.03 |
| 1987-07-30 | 456 | 461 | 456 | 461 | 4,000 | 4,138.24 |
| 1987-07-29 | 461 | 461 | 461 | 461 | 1,000 | 4,138.24 |
| 1987-07-27 | 460 | 460 | 456 | 456 | 3,000 | 4,093.36 |
| 1987-07-25 | 470 | 470 | 470 | 470 | 1,000 | 4,219.03 |
| 1987-07-22 | 455 | 455 | 451 | 451 | 4,000 | 4,048.47 |
| 1987-07-21 | 475 | 475 | 475 | 475 | 1,000 | 4,263.91 |
| 1987-07-20 | 475 | 475 | 475 | 475 | 2,000 | 4,263.91 |
| 1987-07-17 | 475 | 475 | 475 | 475 | 1,000 | 4,263.91 |
| 1987-07-16 | 475 | 475 | 475 | 475 | 1,000 | 4,263.91 |
| 1987-07-15 | 460 | 475 | 460 | 475 | 6,000 | 4,263.91 |
| 1987-07-13 | 465 | 465 | 465 | 465 | 5,000 | 4,174.15 |
| 1987-07-08 | 451 | 451 | 451 | 451 | 1,000 | 4,048.47 |
| 1987-07-07 | 465 | 465 | 450 | 450 | 2,000 | 4,039.50 |
| 1987-07-06 | 461 | 465 | 461 | 465 | 6,000 | 4,174.15 |
| 1987-07-04 | 448 | 448 | 447 | 447 | 3,000 | 4,012.57 |
| 1987-07-01 | 445 | 445 | 445 | 445 | 2,000 | 3,994.61 |
| 1987-06-30 | 475 | 475 | 460 | 460 | 2,000 | 4,129.26 |
| 1987-06-29 | 477 | 477 | 477 | 477 | 4,000 | 4,281.87 |
| 1987-06-27 | 477 | 477 | 477 | 477 | 1,000 | 4,281.87 |
| 1987-06-26 | 477 | 477 | 475 | 475 | 4,000 | 4,263.91 |
| 1987-06-24 | 470 | 470 | 470 | 470 | 1,000 | 4,219.03 |
| 1987-06-23 | 480 | 480 | 480 | 480 | 5,000 | 4,308.80 |
| 1987-06-22 | 478 | 479 | 478 | 479 | 4,000 | 4,299.82 |
| 1987-06-19 | 480 | 480 | 480 | 480 | 1,000 | 4,308.80 |
| 1987-06-18 | 473 | 480 | 473 | 480 | 3,000 | 4,308.80 |
| 1987-06-17 | 470 | 475 | 470 | 475 | 3,000 | 4,263.91 |
| 1987-06-16 | 475 | 475 | 475 | 475 | 1,000 | 4,263.91 |
| 1987-06-15 | 475 | 475 | 475 | 475 | 2,000 | 4,263.91 |
| 1987-06-11 | 475 | 475 | 475 | 475 | 15,001 | 4,263.91 |
| 1987-06-10 | 465 | 470 | 465 | 470 | 15,001 | 4,219.03 |
| 1987-06-09 | 450 | 459 | 450 | 459 | 8,000 | 4,120.29 |
| 1987-06-08 | 450 | 450 | 445 | 445 | 5,000 | 3,994.61 |
| 1987-06-06 | 440 | 445 | 440 | 445 | 4,000 | 3,994.61 |
| 1987-06-05 | 430 | 440 | 430 | 440 | 8,000 | 3,949.73 |
| 1987-06-04 | 430 | 430 | 430 | 430 | 2,000 | 3,859.96 |
| 1987-06-01 | 430 | 430 | 420 | 425 | 6,000 | 3,815.08 |
| 1987-05-29 | 405 | 410 | 405 | 410 | 3,000 | 3,680.43 |
| 1987-05-28 | 410 | 410 | 405 | 405 | 3,000 | 3,635.55 |
| 1987-05-27 | 390 | 395 | 390 | 395 | 4,000 | 3,545.78 |
| 1987-05-26 | 385 | 385 | 385 | 385 | 3,000 | 3,456.01 |
| 1987-05-25 | 385 | 385 | 385 | 385 | 3,000 | 3,456.01 |
| 1987-05-23 | 370 | 370 | 370 | 370 | 1,000 | 3,321.36 |
| 1987-05-21 | 367 | 367 | 367 | 367 | 1,000 | 3,294.43 |
| 1987-05-20 | 352 | 352 | 352 | 352 | 1,000 | 3,159.78 |
| 1987-05-15 | 346 | 350 | 346 | 350 | 3,000 | 3,141.83 |
| 1987-05-14 | 345 | 345 | 345 | 345 | 3,000 | 3,096.95 |
| 1987-05-13 | 345 | 345 | 345 | 345 | 2,000 | 3,096.95 |
| 1987-05-12 | 338 | 345 | 338 | 345 | 4,000 | 3,096.95 |
| 1987-05-11 | 340 | 345 | 339 | 339 | 15,001 | 3,043.09 |
| 1987-05-08 | 340 | 345 | 340 | 345 | 13,001 | 3,096.95 |
| 1987-05-06 | 350 | 350 | 350 | 350 | 1,000 | 3,141.83 |
| 1987-04-30 | 350 | 350 | 350 | 350 | 12,001 | 3,141.83 |
| 1987-04-28 | 350 | 350 | 350 | 350 | 1,000 | 3,141.83 |
| 1987-04-27 | 347 | 350 | 347 | 350 | 398,020 | 3,141.83 |
| 1987-04-24 | 365 | 365 | 365 | 365 | 1,000 | 3,276.48 |
| 1987-04-22 | 365 | 365 | 365 | 365 | 1,000 | 3,276.48 |
| 1987-04-21 | 355 | 356 | 355 | 356 | 5,000 | 3,195.69 |
| 1987-04-20 | 356 | 356 | 356 | 356 | 1,000 | 3,195.69 |
| 1987-04-17 | 356 | 356 | 355 | 355 | 3,000 | 3,186.71 |
| 1987-04-16 | 360 | 360 | 360 | 360 | 1,000 | 3,231.60 |
| 1987-04-09 | 360 | 360 | 360 | 360 | 1,000 | 3,231.60 |
| 1987-04-08 | 360 | 360 | 360 | 360 | 1,000 | 3,231.60 |
| 1987-04-07 | 365 | 365 | 365 | 365 | 1,000 | 3,276.48 |
| 1987-04-03 | 365 | 365 | 365 | 365 | 5,000 | 3,276.48 |
| 1987-04-02 | 365 | 365 | 365 | 365 | 1,000 | 3,276.48 |
| 1987-03-31 | 365 | 365 | 365 | 365 | 1,000 | 3,276.48 |
| 1987-03-26 | 365 | 365 | 365 | 365 | 1,000 | 3,276.48 |
| 1987-03-25 | 365 | 365 | 365 | 365 | 4,000 | 3,276.48 |
| 1987-03-24 | 365 | 365 | 365 | 365 | 2,000 | 3,276.48 |
| 1987-03-20 | 365 | 365 | 365 | 365 | 2,000 | 3,276.48 |
| 1987-03-19 | 371 | 371 | 371 | 371 | 110,006 | 3,330.34 |
| 1987-03-18 | 370 | 370 | 370 | 370 | 3,000 | 3,321.36 |
| 1987-03-17 | 370 | 370 | 370 | 370 | 2,000 | 3,321.36 |
| 1987-03-16 | 370 | 370 | 370 | 370 | 1,000 | 3,321.36 |
| 1987-03-13 | 375 | 375 | 370 | 370 | 2,000 | 3,321.36 |
| 1987-03-12 | 370 | 370 | 370 | 370 | 1,000 | 3,321.36 |
| 1987-03-11 | 375 | 375 | 375 | 375 | 1,000 | 3,366.25 |
| 1987-03-10 | 380 | 380 | 380 | 380 | 1,000 | 3,411.13 |
| 1987-03-09 | 390 | 390 | 390 | 390 | 3,000 | 3,500.90 |
| 1987-03-07 | 389 | 389 | 389 | 389 | 1,000 | 3,491.92 |
| 1987-02-26 | 390 | 390 | 390 | 390 | 1,000 | 3,500.90 |
| 1987-02-25 | 400 | 400 | 390 | 390 | 6,000 | 3,500.90 |
| 1987-02-24 | 380 | 380 | 380 | 380 | 4,000 | 3,411.13 |
| 1987-02-18 | 395 | 400 | 395 | 400 | 3,000 | 3,590.66 |
| 1987-02-13 | 365 | 365 | 365 | 365 | 1,000 | 3,276.48 |
| 1987-02-12 | 391 | 391 | 380 | 380 | 3,000 | 3,411.13 |
| 1987-02-07 | 390 | 390 | 390 | 390 | 1,000 | 3,500.90 |
| 1987-02-03 | 400 | 400 | 400 | 400 | 2,000 | 3,590.66 |
| 1987-02-02 | 399 | 399 | 399 | 399 | 2,000 | 3,581.69 |
| 1987-01-30 | 400 | 400 | 400 | 400 | 1,000 | 3,590.66 |
| 1987-01-29 | 380 | 380 | 380 | 380 | 1,000 | 3,411.13 |
| 1987-01-28 | 400 | 400 | 400 | 400 | 5,000 | 3,590.66 |
| 1987-01-27 | 400 | 400 | 400 | 400 | 1,000 | 3,590.66 |
| 1987-01-23 | 400 | 400 | 400 | 400 | 1,000 | 3,590.66 |
| 1987-01-21 | 400 | 402 | 400 | 402 | 2,000 | 3,608.62 |
| 1987-01-20 | 380 | 380 | 380 | 380 | 1,000 | 3,411.13 |
| 1987-01-19 | 402 | 402 | 402 | 402 | 2,000 | 3,608.62 |
| 1987-01-16 | 402 | 402 | 402 | 402 | 1,000 | 3,608.62 |
| 1987-01-07 | 410 | 410 | 410 | 410 | 1,000 | 3,680.43 |
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
