6846 (株)中央製作所 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 950 | 980 | 950 | 980 | 9,000 | 8,797.13 |
| 1988-12-27 | 970 | 970 | 970 | 970 | 1,000 | 8,707.36 |
| 1988-12-26 | 964 | 970 | 964 | 970 | 9,000 | 8,707.36 |
| 1988-12-23 | 974 | 974 | 974 | 974 | 1,000 | 8,743.27 |
| 1988-12-22 | 950 | 964 | 950 | 964 | 4,000 | 8,653.50 |
| 1988-12-20 | 950 | 980 | 950 | 980 | 13,001 | 8,797.13 |
| 1988-12-19 | 990 | 990 | 970 | 970 | 6,000 | 8,707.36 |
| 1988-12-16 | 985 | 1,000 | 985 | 1,000 | 6,000 | 8,976.66 |
| 1988-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,976.66 |
| 1988-12-12 | 1,050 | 1,070 | 1,030 | 1,040 | 10,001 | 9,335.73 |
| 1988-12-09 | 1,030 | 1,040 | 1,000 | 1,030 | 20,001 | 9,245.96 |
| 1988-12-08 | 1,070 | 1,080 | 1,020 | 1,020 | 9,000 | 9,156.19 |
| 1988-12-07 | 1,080 | 1,080 | 1,050 | 1,080 | 20,001 | 9,694.79 |
| 1988-12-06 | 1,150 | 1,150 | 1,100 | 1,110 | 19,001 | 9,964.09 |
| 1988-12-05 | 1,130 | 1,160 | 1,110 | 1,130 | 69,003 | 10,143.60 |
| 1988-12-03 | 1,100 | 1,130 | 1,090 | 1,130 | 54,003 | 10,143.60 |
| 1988-12-02 | 1,090 | 1,100 | 1,060 | 1,100 | 152,008 | 9,874.33 |
| 1988-12-01 | 1,020 | 1,080 | 1,020 | 1,070 | 98,005 | 9,605.03 |
| 1988-11-30 | 950 | 1,040 | 950 | 1,040 | 213,011 | 9,335.73 |
| 1988-11-29 | 950 | 950 | 940 | 940 | 5,000 | 8,438.06 |
| 1988-11-28 | 955 | 955 | 951 | 951 | 8,000 | 8,536.80 |
| 1988-11-26 | 959 | 960 | 950 | 960 | 20,001 | 8,617.59 |
| 1988-11-25 | 910 | 960 | 910 | 960 | 17,001 | 8,617.59 |
| 1988-11-24 | 855 | 900 | 855 | 900 | 35,002 | 8,078.99 |
| 1988-11-18 | 880 | 890 | 880 | 885 | 13,001 | 7,944.34 |
| 1988-11-17 | 880 | 880 | 880 | 880 | 1,000 | 7,899.46 |
| 1988-11-16 | 880 | 880 | 880 | 880 | 3,000 | 7,899.46 |
| 1988-11-14 | 890 | 890 | 890 | 890 | 3,000 | 7,989.23 |
| 1988-11-11 | 880 | 885 | 880 | 885 | 3,000 | 7,944.34 |
| 1988-11-10 | 850 | 850 | 850 | 850 | 1,000 | 7,630.16 |
| 1988-11-09 | 860 | 860 | 860 | 860 | 2,000 | 7,719.93 |
| 1988-11-08 | 889 | 895 | 889 | 895 | 2,000 | 8,034.11 |
| 1988-11-05 | 900 | 900 | 900 | 900 | 3,000 | 8,078.99 |
| 1988-11-04 | 900 | 900 | 890 | 890 | 4,000 | 7,989.23 |
| 1988-11-02 | 895 | 900 | 889 | 889 | 4,000 | 7,980.25 |
| 1988-11-01 | 897 | 897 | 895 | 895 | 7,000 | 8,034.11 |
| 1988-10-31 | 895 | 895 | 895 | 895 | 5,000 | 8,034.11 |
| 1988-10-29 | 900 | 900 | 900 | 900 | 4,000 | 8,078.99 |
| 1988-10-28 | 905 | 905 | 900 | 900 | 3,000 | 8,078.99 |
| 1988-10-27 | 862 | 900 | 862 | 900 | 18,001 | 8,078.99 |
| 1988-10-26 | 860 | 862 | 860 | 861 | 7,000 | 7,728.90 |
| 1988-10-25 | 840 | 855 | 840 | 855 | 8,000 | 7,675.04 |
| 1988-10-24 | 825 | 830 | 825 | 830 | 7,000 | 7,450.63 |
| 1988-10-21 | 850 | 850 | 850 | 850 | 6,000 | 7,630.16 |
| 1988-10-17 | 895 | 895 | 890 | 890 | 17,001 | 7,989.23 |
| 1988-10-14 | 895 | 895 | 890 | 890 | 4,000 | 7,989.23 |
| 1988-10-13 | 895 | 895 | 895 | 895 | 1,000 | 8,034.11 |
| 1988-10-12 | 900 | 900 | 900 | 900 | 126,006 | 8,078.99 |
| 1988-10-11 | 875 | 909 | 875 | 909 | 27,001 | 8,159.78 |
| 1988-10-06 | 919 | 919 | 899 | 910 | 12,001 | 8,168.76 |
| 1988-10-05 | 940 | 940 | 925 | 925 | 7,000 | 8,303.41 |
| 1988-10-04 | 960 | 960 | 950 | 950 | 7,000 | 8,527.83 |
| 1988-10-03 | 980 | 980 | 980 | 980 | 10,001 | 8,797.13 |
| 1988-09-30 | 1,010 | 1,010 | 1,010 | 1,010 | 11,001 | 9,066.43 |
| 1988-09-29 | 990 | 1,020 | 990 | 1,020 | 10,001 | 9,156.19 |
| 1988-09-26 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 9,245.96 |
| 1988-09-22 | 955 | 1,050 | 955 | 1,050 | 24,001 | 9,425.49 |
| 1988-09-20 | 990 | 990 | 970 | 970 | 18,001 | 8,707.36 |
| 1988-09-19 | 1,010 | 1,020 | 990 | 990 | 13,001 | 8,886.89 |
| 1988-09-16 | 1,040 | 1,040 | 1,000 | 1,030 | 17,001 | 9,245.96 |
| 1988-09-14 | 1,030 | 1,090 | 1,020 | 1,060 | 38,002 | 9,515.26 |
| 1988-09-13 | 980 | 1,040 | 980 | 1,040 | 21,001 | 9,335.73 |
| 1988-09-06 | 1,000 | 1,040 | 1,000 | 1,040 | 7,000 | 9,335.73 |
| 1988-09-05 | 980 | 990 | 980 | 980 | 24,001 | 8,797.13 |
| 1988-09-03 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 8,976.66 |
| 1988-09-02 | 1,080 | 1,110 | 1,000 | 1,010 | 24,001 | 9,066.43 |
| 1988-09-01 | 1,160 | 1,170 | 1,100 | 1,100 | 125,006 | 9,874.33 |
| 1988-08-31 | 1,030 | 1,120 | 1,030 | 1,120 | 108,005 | 10,053.90 |
| 1988-08-30 | 1,040 | 1,040 | 1,020 | 1,020 | 12,001 | 9,156.19 |
| 1988-08-29 | 1,040 | 1,040 | 1,010 | 1,030 | 22,001 | 9,245.96 |
| 1988-08-27 | 1,000 | 1,020 | 1,000 | 1,000 | 11,001 | 8,976.66 |
| 1988-08-26 | 980 | 1,050 | 955 | 1,050 | 44,002 | 9,425.49 |
| 1988-08-25 | 1,060 | 1,060 | 990 | 990 | 40,002 | 8,886.89 |
| 1988-08-24 | 1,170 | 1,180 | 1,100 | 1,100 | 93,005 | 9,874.33 |
| 1988-08-23 | 1,130 | 1,190 | 1,130 | 1,190 | 62,003 | 10,682.20 |
| 1988-08-22 | 1,190 | 1,220 | 1,130 | 1,170 | 123,006 | 10,502.70 |
| 1988-08-19 | 1,140 | 1,260 | 1,130 | 1,200 | 283,014 | 10,772 |
| 1988-08-18 | 1,060 | 1,160 | 1,040 | 1,140 | 260,013 | 10,233.40 |
| 1988-08-17 | 1,050 | 1,060 | 1,020 | 1,050 | 68,003 | 9,425.49 |
| 1988-08-16 | 980 | 1,070 | 980 | 1,070 | 135,007 | 9,605.03 |
| 1988-08-15 | 980 | 980 | 970 | 970 | 26,001 | 8,707.36 |
| 1988-08-12 | 1,000 | 1,020 | 970 | 1,000 | 80,004 | 8,976.66 |
| 1988-08-11 | 950 | 1,030 | 940 | 1,020 | 128,006 | 9,156.19 |
| 1988-08-10 | 980 | 1,020 | 960 | 971 | 142,007 | 8,716.34 |
| 1988-08-09 | 870 | 980 | 870 | 980 | 179,009 | 8,797.13 |
| 1988-08-08 | 803 | 880 | 803 | 880 | 57,003 | 7,899.46 |
| 1988-08-06 | 780 | 800 | 780 | 800 | 19,001 | 7,181.33 |
| 1988-08-05 | 760 | 761 | 760 | 760 | 7,000 | 6,822.26 |
| 1988-08-04 | 780 | 780 | 760 | 760 | 31,002 | 6,822.26 |
| 1988-08-03 | 740 | 800 | 740 | 800 | 48,002 | 7,181.33 |
| 1988-08-02 | 700 | 750 | 700 | 750 | 24,001 | 6,732.50 |
| 1988-08-01 | 680 | 700 | 680 | 700 | 8,000 | 6,283.66 |
| 1988-07-30 | 690 | 690 | 690 | 690 | 4,000 | 6,193.90 |
| 1988-07-29 | 670 | 670 | 670 | 670 | 4,000 | 6,014.36 |
| 1988-07-28 | 680 | 680 | 680 | 680 | 1,000 | 6,104.13 |
| 1988-07-27 | 665 | 670 | 655 | 670 | 7,000 | 6,014.36 |
| 1988-07-26 | 670 | 670 | 670 | 670 | 3,000 | 6,014.36 |
| 1988-07-23 | 685 | 694 | 685 | 694 | 8,000 | 6,229.80 |
| 1988-07-22 | 690 | 700 | 685 | 700 | 20,001 | 6,283.66 |
| 1988-07-20 | 670 | 670 | 670 | 670 | 4,000 | 6,014.36 |
| 1988-07-18 | 680 | 680 | 670 | 670 | 13,001 | 6,014.36 |
| 1988-07-15 | 690 | 690 | 690 | 690 | 9,000 | 6,193.90 |
| 1988-07-14 | 695 | 695 | 690 | 690 | 6,000 | 6,193.90 |
| 1988-07-13 | 690 | 690 | 690 | 690 | 5,000 | 6,193.90 |
| 1988-07-12 | 675 | 675 | 675 | 675 | 4,000 | 6,059.25 |
| 1988-07-08 | 671 | 671 | 671 | 671 | 1,000 | 6,023.34 |
| 1988-07-07 | 670 | 670 | 670 | 670 | 1,000 | 6,014.36 |
| 1988-07-06 | 670 | 670 | 670 | 670 | 5,000 | 6,014.36 |
| 1988-07-05 | 670 | 670 | 670 | 670 | 3,000 | 6,014.36 |
| 1988-07-04 | 670 | 670 | 670 | 670 | 1,000 | 6,014.36 |
| 1988-07-02 | 670 | 670 | 670 | 670 | 2,000 | 6,014.36 |
| 1988-07-01 | 673 | 673 | 667 | 667 | 3,000 | 5,987.43 |
| 1988-06-30 | 661 | 678 | 661 | 678 | 4,000 | 6,086.18 |
| 1988-06-27 | 670 | 670 | 661 | 661 | 2,000 | 5,933.57 |
| 1988-06-25 | 660 | 670 | 660 | 660 | 4,000 | 5,924.60 |
| 1988-06-24 | 670 | 670 | 660 | 660 | 4,000 | 5,924.60 |
| 1988-06-23 | 680 | 680 | 680 | 680 | 4,000 | 6,104.13 |
| 1988-06-22 | 691 | 695 | 690 | 690 | 16,001 | 6,193.90 |
| 1988-06-21 | 695 | 695 | 690 | 690 | 2,000 | 6,193.90 |
| 1988-06-20 | 705 | 705 | 700 | 700 | 28,001 | 6,283.66 |
| 1988-06-17 | 700 | 700 | 698 | 700 | 13,001 | 6,283.66 |
| 1988-06-16 | 680 | 700 | 680 | 700 | 7,000 | 6,283.66 |
| 1988-06-15 | 670 | 675 | 670 | 670 | 6,000 | 6,014.36 |
| 1988-06-14 | 665 | 665 | 665 | 665 | 4,000 | 5,969.48 |
| 1988-06-13 | 663 | 665 | 662 | 662 | 10,001 | 5,942.55 |
| 1988-06-10 | 660 | 660 | 660 | 660 | 2,000 | 5,924.60 |
| 1988-06-09 | 660 | 660 | 660 | 660 | 1,000 | 5,924.60 |
| 1988-06-08 | 655 | 655 | 651 | 651 | 4,000 | 5,843.81 |
| 1988-06-07 | 651 | 660 | 650 | 660 | 16,001 | 5,924.60 |
| 1988-06-06 | 650 | 650 | 650 | 650 | 12,001 | 5,834.83 |
| 1988-06-04 | 650 | 650 | 650 | 650 | 2,000 | 5,834.83 |
| 1988-06-03 | 645 | 650 | 645 | 650 | 10,001 | 5,834.83 |
| 1988-06-02 | 635 | 636 | 635 | 636 | 53,003 | 5,709.16 |
| 1988-06-01 | 630 | 630 | 630 | 630 | 1,000 | 5,655.30 |
| 1988-05-31 | 650 | 650 | 650 | 650 | 2,000 | 5,834.83 |
| 1988-05-30 | 650 | 650 | 650 | 650 | 3,000 | 5,834.83 |
| 1988-05-28 | 656 | 656 | 630 | 630 | 4,000 | 5,655.30 |
| 1988-05-26 | 635 | 635 | 635 | 635 | 7,000 | 5,700.18 |
| 1988-05-25 | 657 | 657 | 645 | 645 | 6,000 | 5,789.95 |
| 1988-05-24 | 651 | 658 | 651 | 658 | 4,000 | 5,906.64 |
| 1988-05-23 | 650 | 660 | 650 | 650 | 6,000 | 5,834.83 |
| 1988-05-20 | 649 | 650 | 640 | 650 | 11,001 | 5,834.83 |
| 1988-05-19 | 630 | 650 | 630 | 650 | 12,001 | 5,834.83 |
| 1988-05-18 | 614 | 625 | 614 | 620 | 7,000 | 5,565.53 |
| 1988-05-17 | 611 | 615 | 611 | 612 | 5,000 | 5,493.72 |
| 1988-05-16 | 610 | 610 | 610 | 610 | 5,000 | 5,475.76 |
| 1988-05-13 | 610 | 610 | 610 | 610 | 3,000 | 5,475.76 |
| 1988-05-12 | 615 | 615 | 610 | 610 | 4,000 | 5,475.76 |
| 1988-05-10 | 620 | 620 | 620 | 620 | 2,000 | 5,565.53 |
| 1988-05-09 | 625 | 625 | 625 | 625 | 5,000 | 5,610.41 |
| 1988-05-07 | 628 | 628 | 628 | 628 | 1,000 | 5,637.34 |
| 1988-05-06 | 629 | 630 | 629 | 630 | 5,000 | 5,655.30 |
| 1988-05-02 | 635 | 635 | 630 | 630 | 6,000 | 5,655.30 |
| 1988-04-28 | 620 | 630 | 620 | 630 | 3,000 | 5,655.30 |
| 1988-04-27 | 629 | 629 | 629 | 629 | 1,000 | 5,646.32 |
| 1988-04-26 | 620 | 620 | 620 | 620 | 1,000 | 5,565.53 |
| 1988-04-25 | 615 | 615 | 615 | 615 | 1,000 | 5,520.65 |
| 1988-04-22 | 612 | 612 | 612 | 612 | 5,000 | 5,493.72 |
| 1988-04-21 | 612 | 612 | 612 | 612 | 1,000 | 5,493.72 |
| 1988-04-20 | 610 | 610 | 610 | 610 | 1,000 | 5,475.76 |
| 1988-04-18 | 630 | 630 | 630 | 630 | 3,000 | 5,655.30 |
| 1988-04-15 | 630 | 630 | 630 | 630 | 6,000 | 5,655.30 |
| 1988-04-14 | 649 | 649 | 649 | 649 | 5,000 | 5,825.85 |
| 1988-04-13 | 645 | 650 | 645 | 650 | 9,000 | 5,834.83 |
| 1988-04-12 | 628 | 645 | 628 | 645 | 11,001 | 5,789.95 |
| 1988-04-11 | 629 | 630 | 624 | 629 | 7,000 | 5,646.32 |
| 1988-04-08 | 606 | 606 | 605 | 605 | 2,000 | 5,430.88 |
| 1988-04-07 | 605 | 605 | 596 | 596 | 7,000 | 5,350.09 |
| 1988-04-06 | 601 | 601 | 600 | 600 | 3,000 | 5,386 |
| 1988-04-05 | 585 | 590 | 585 | 590 | 3,000 | 5,296.23 |
| 1988-04-04 | 580 | 580 | 580 | 580 | 4,000 | 5,206.46 |
| 1988-04-01 | 585 | 590 | 585 | 590 | 2,000 | 5,296.23 |
| 1988-03-31 | 581 | 581 | 581 | 581 | 1,000 | 5,215.44 |
| 1988-03-30 | 585 | 585 | 585 | 585 | 7,000 | 5,251.35 |
| 1988-03-28 | 580 | 580 | 570 | 570 | 4,000 | 5,116.70 |
| 1988-03-25 | 600 | 600 | 582 | 590 | 20,001 | 5,296.23 |
| 1988-03-24 | 660 | 660 | 638 | 638 | 20,001 | 5,727.11 |
| 1988-03-23 | 660 | 660 | 660 | 660 | 23,001 | 5,924.60 |
| 1988-03-22 | 545 | 560 | 545 | 560 | 19,001 | 5,026.93 |
| 1988-03-18 | 531 | 539 | 531 | 539 | 3,000 | 4,838.42 |
| 1988-03-17 | 531 | 531 | 530 | 530 | 3,000 | 4,757.63 |
| 1988-03-16 | 536 | 536 | 530 | 530 | 6,000 | 4,757.63 |
| 1988-03-15 | 520 | 523 | 520 | 523 | 5,000 | 4,694.79 |
| 1988-03-14 | 529 | 529 | 520 | 520 | 8,000 | 4,667.86 |
| 1988-03-11 | 532 | 535 | 519 | 519 | 7,000 | 4,658.89 |
| 1988-03-10 | 527 | 532 | 527 | 532 | 4,000 | 4,775.58 |
| 1988-03-09 | 512 | 522 | 512 | 517 | 8,000 | 4,640.93 |
| 1988-03-08 | 510 | 510 | 510 | 510 | 1,000 | 4,578.10 |
| 1988-03-07 | 505 | 505 | 502 | 502 | 13,001 | 4,506.28 |
| 1988-03-05 | 505 | 505 | 501 | 501 | 8,000 | 4,497.31 |
| 1988-03-04 | 505 | 505 | 505 | 505 | 4,000 | 4,533.21 |
| 1988-03-03 | 506 | 506 | 506 | 506 | 1,000 | 4,542.19 |
| 1988-03-02 | 507 | 507 | 507 | 507 | 2,000 | 4,551.17 |
| 1988-02-27 | 521 | 521 | 500 | 500 | 4,000 | 4,488.33 |
| 1988-02-26 | 525 | 525 | 521 | 521 | 2,000 | 4,676.84 |
| 1988-02-25 | 545 | 545 | 530 | 530 | 9,000 | 4,757.63 |
| 1988-02-24 | 540 | 545 | 540 | 545 | 4,000 | 4,892.28 |
| 1988-02-23 | 540 | 540 | 540 | 540 | 2,000 | 4,847.40 |
| 1988-02-22 | 520 | 520 | 520 | 520 | 1,000 | 4,667.86 |
| 1988-02-19 | 500 | 500 | 500 | 500 | 3,000 | 4,488.33 |
| 1988-02-16 | 500 | 500 | 500 | 500 | 2,000 | 4,488.33 |
| 1988-02-15 | 500 | 500 | 496 | 496 | 2,000 | 4,452.42 |
| 1988-02-10 | 490 | 490 | 490 | 490 | 2,000 | 4,398.56 |
| 1988-02-09 | 500 | 500 | 500 | 500 | 2,000 | 4,488.33 |
| 1988-02-08 | 501 | 501 | 501 | 501 | 1,000 | 4,497.31 |
| 1988-02-06 | 500 | 500 | 500 | 500 | 1,000 | 4,488.33 |
| 1988-02-05 | 520 | 520 | 520 | 520 | 1,000 | 4,667.86 |
| 1988-02-04 | 529 | 530 | 529 | 530 | 5,000 | 4,757.63 |
| 1988-02-03 | 534 | 534 | 534 | 534 | 3,000 | 4,793.54 |
| 1988-02-02 | 549 | 549 | 549 | 549 | 6,000 | 4,928.19 |
| 1988-01-29 | 507 | 510 | 507 | 510 | 3,000 | 4,578.10 |
| 1988-01-27 | 469 | 469 | 469 | 469 | 3,000 | 4,210.05 |
| 1988-01-26 | 470 | 470 | 470 | 470 | 1,000 | 4,219.03 |
| 1988-01-25 | 469 | 469 | 469 | 469 | 2,000 | 4,210.05 |
| 1988-01-23 | 469 | 469 | 469 | 469 | 4,000 | 4,210.05 |
| 1988-01-22 | 468 | 468 | 468 | 468 | 1,000 | 4,201.08 |
| 1988-01-20 | 473 | 473 | 472 | 472 | 3,000 | 4,236.98 |
| 1988-01-19 | 473 | 473 | 473 | 473 | 1,000 | 4,245.96 |
| 1988-01-05 | 444 | 444 | 444 | 444 | 4,000 | 3,985.64 |
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
