6846 (株)中央製作所 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,540 | 1,540 | 1,510 | 1,510 | 2,000 | 13,554.80 |
| 1989-12-27 | 1,530 | 1,530 | 1,520 | 1,520 | 11,001 | 13,644.50 |
| 1989-12-26 | 1,590 | 1,590 | 1,520 | 1,520 | 3,000 | 13,644.50 |
| 1989-12-22 | 1,590 | 1,620 | 1,570 | 1,620 | 19,001 | 14,542.20 |
| 1989-12-21 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 14,272.90 |
| 1989-12-20 | 1,590 | 1,590 | 1,560 | 1,590 | 5,000 | 14,272.90 |
| 1989-12-19 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 14,272.90 |
| 1989-12-18 | 1,500 | 1,550 | 1,500 | 1,550 | 11,001 | 13,913.80 |
| 1989-12-15 | 1,520 | 1,520 | 1,500 | 1,500 | 2,000 | 13,465 |
| 1989-12-14 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 13,644.50 |
| 1989-12-12 | 1,500 | 1,530 | 1,500 | 1,530 | 6,000 | 13,734.30 |
| 1989-12-11 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 13,734.30 |
| 1989-12-08 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 13,824.10 |
| 1989-12-07 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 13,824.10 |
| 1989-12-06 | 1,530 | 1,540 | 1,530 | 1,540 | 9,000 | 13,824.10 |
| 1989-12-05 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 13,734.30 |
| 1989-12-04 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 13,824.10 |
| 1989-12-01 | 1,550 | 1,550 | 1,540 | 1,540 | 4,000 | 13,824.10 |
| 1989-11-30 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 13,824.10 |
| 1989-11-29 | 1,530 | 1,540 | 1,530 | 1,540 | 3,000 | 13,824.10 |
| 1989-11-28 | 1,500 | 1,520 | 1,500 | 1,520 | 5,000 | 13,644.50 |
| 1989-11-27 | 1,500 | 1,530 | 1,500 | 1,520 | 8,000 | 13,644.50 |
| 1989-11-24 | 1,500 | 1,500 | 1,490 | 1,500 | 13,001 | 13,465 |
| 1989-11-22 | 1,560 | 1,560 | 1,450 | 1,500 | 17,001 | 13,465 |
| 1989-11-21 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 14,093.40 |
| 1989-11-20 | 1,570 | 1,570 | 1,570 | 1,570 | 10,001 | 14,093.40 |
| 1989-11-17 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 14,632 |
| 1989-11-16 | 1,600 | 1,630 | 1,570 | 1,630 | 12,001 | 14,632 |
| 1989-11-15 | 1,660 | 1,660 | 1,570 | 1,630 | 8,000 | 14,632 |
| 1989-11-14 | 1,650 | 1,650 | 1,590 | 1,630 | 15,001 | 14,632 |
| 1989-11-13 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 14,632 |
| 1989-11-09 | 1,680 | 1,680 | 1,640 | 1,650 | 12,001 | 14,811.50 |
| 1989-11-08 | 1,620 | 1,650 | 1,600 | 1,640 | 27,001 | 14,721.70 |
| 1989-11-07 | 1,660 | 1,680 | 1,570 | 1,680 | 16,001 | 15,080.80 |
| 1989-11-06 | 1,650 | 1,650 | 1,610 | 1,640 | 58,003 | 14,721.70 |
| 1989-11-02 | 1,680 | 1,690 | 1,610 | 1,670 | 28,001 | 14,991 |
| 1989-11-01 | 1,650 | 1,680 | 1,620 | 1,670 | 38,002 | 14,991 |
| 1989-10-31 | 1,690 | 1,700 | 1,610 | 1,700 | 56,003 | 15,260.30 |
| 1989-10-30 | 1,740 | 1,740 | 1,660 | 1,660 | 17,001 | 14,901.30 |
| 1989-10-27 | 1,750 | 1,850 | 1,730 | 1,760 | 77,004 | 15,798.90 |
| 1989-10-26 | 1,600 | 1,730 | 1,600 | 1,730 | 49,002 | 15,529.60 |
| 1989-10-25 | 1,620 | 1,630 | 1,580 | 1,600 | 38,002 | 14,362.70 |
| 1989-10-24 | 1,650 | 1,650 | 1,620 | 1,620 | 49,002 | 14,542.20 |
| 1989-10-23 | 1,580 | 1,650 | 1,550 | 1,630 | 49,002 | 14,632 |
| 1989-10-20 | 1,480 | 1,570 | 1,460 | 1,550 | 54,003 | 13,913.80 |
| 1989-10-19 | 1,450 | 1,480 | 1,440 | 1,480 | 6,000 | 13,285.50 |
| 1989-10-18 | 1,420 | 1,450 | 1,400 | 1,440 | 36,002 | 12,926.40 |
| 1989-10-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 12,567.30 |
| 1989-10-16 | 1,380 | 1,380 | 1,370 | 1,370 | 11,001 | 12,298 |
| 1989-10-13 | 1,420 | 1,420 | 1,400 | 1,400 | 20,001 | 12,567.30 |
| 1989-10-12 | 1,380 | 1,420 | 1,380 | 1,410 | 12,001 | 12,657.10 |
| 1989-10-11 | 1,410 | 1,440 | 1,410 | 1,430 | 12,001 | 12,836.60 |
| 1989-10-09 | 1,420 | 1,430 | 1,390 | 1,390 | 9,000 | 12,477.60 |
| 1989-10-06 | 1,420 | 1,440 | 1,380 | 1,440 | 27,001 | 12,926.40 |
| 1989-10-05 | 1,430 | 1,430 | 1,380 | 1,420 | 19,001 | 12,746.90 |
| 1989-10-04 | 1,430 | 1,430 | 1,390 | 1,400 | 14,001 | 12,567.30 |
| 1989-10-03 | 1,440 | 1,440 | 1,400 | 1,440 | 31,002 | 12,926.40 |
| 1989-10-02 | 1,470 | 1,470 | 1,440 | 1,450 | 25,001 | 13,016.20 |
| 1989-09-29 | 1,460 | 1,470 | 1,440 | 1,470 | 31,002 | 13,195.70 |
| 1989-09-28 | 1,500 | 1,500 | 1,450 | 1,450 | 19,001 | 13,016.20 |
| 1989-09-27 | 1,440 | 1,480 | 1,410 | 1,480 | 53,003 | 13,285.50 |
| 1989-09-26 | 1,450 | 1,450 | 1,400 | 1,450 | 33,002 | 13,016.20 |
| 1989-09-25 | 1,440 | 1,440 | 1,420 | 1,440 | 8,000 | 12,926.40 |
| 1989-09-22 | 1,450 | 1,450 | 1,420 | 1,440 | 28,001 | 12,926.40 |
| 1989-09-21 | 1,400 | 1,540 | 1,400 | 1,470 | 92,005 | 13,195.70 |
| 1989-09-20 | 1,230 | 1,450 | 1,230 | 1,440 | 62,003 | 12,926.40 |
| 1989-09-19 | 1,260 | 1,260 | 1,230 | 1,250 | 13,001 | 11,220.80 |
| 1989-09-18 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 11,579.90 |
| 1989-09-14 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 11,220.80 |
| 1989-09-12 | 1,160 | 1,190 | 1,160 | 1,190 | 9,000 | 10,682.20 |
| 1989-09-11 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 10,592.50 |
| 1989-09-08 | 1,270 | 1,270 | 1,220 | 1,220 | 4,000 | 10,951.50 |
| 1989-09-07 | 1,290 | 1,290 | 1,240 | 1,280 | 19,001 | 11,490.10 |
| 1989-09-06 | 1,190 | 1,290 | 1,190 | 1,290 | 24,001 | 11,579.90 |
| 1989-09-05 | 1,170 | 1,170 | 1,140 | 1,140 | 10,001 | 10,233.40 |
| 1989-09-04 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 10,502.70 |
| 1989-09-01 | 1,160 | 1,170 | 1,160 | 1,160 | 6,000 | 10,412.90 |
| 1989-08-31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 10,412.90 |
| 1989-08-30 | 1,190 | 1,190 | 1,180 | 1,190 | 12,001 | 10,682.20 |
| 1989-08-29 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 10,682.20 |
| 1989-08-28 | 1,190 | 1,200 | 1,160 | 1,200 | 11,001 | 10,772 |
| 1989-08-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 10,772 |
| 1989-08-24 | 1,200 | 1,200 | 1,180 | 1,180 | 23,001 | 10,592.50 |
| 1989-08-23 | 1,240 | 1,240 | 1,200 | 1,200 | 40,002 | 10,772 |
| 1989-08-22 | 1,250 | 1,250 | 1,230 | 1,240 | 15,001 | 11,131.10 |
| 1989-08-21 | 1,250 | 1,280 | 1,230 | 1,230 | 17,001 | 11,041.30 |
| 1989-08-18 | 1,290 | 1,320 | 1,230 | 1,230 | 40,002 | 11,041.30 |
| 1989-08-17 | 1,310 | 1,310 | 1,260 | 1,290 | 21,001 | 11,579.90 |
| 1989-08-16 | 1,300 | 1,340 | 1,270 | 1,270 | 34,002 | 11,400.40 |
| 1989-08-15 | 1,280 | 1,290 | 1,250 | 1,290 | 22,001 | 11,579.90 |
| 1989-08-14 | 1,220 | 1,260 | 1,220 | 1,260 | 8,000 | 11,310.60 |
| 1989-08-11 | 1,300 | 1,300 | 1,260 | 1,260 | 40,002 | 11,310.60 |
| 1989-08-10 | 1,300 | 1,300 | 1,260 | 1,290 | 29,001 | 11,579.90 |
| 1989-08-09 | 1,370 | 1,380 | 1,300 | 1,300 | 99,005 | 11,669.70 |
| 1989-08-08 | 1,350 | 1,380 | 1,300 | 1,380 | 146,007 | 12,387.80 |
| 1989-08-07 | 1,320 | 1,380 | 1,300 | 1,340 | 156,008 | 12,028.70 |
| 1989-08-04 | 1,160 | 1,300 | 1,150 | 1,280 | 364,018 | 11,490.10 |
| 1989-08-03 | 1,030 | 1,150 | 1,030 | 1,150 | 95,005 | 10,323.20 |
| 1989-08-02 | 1,050 | 1,070 | 1,030 | 1,030 | 34,002 | 9,245.96 |
| 1989-08-01 | 950 | 1,060 | 950 | 1,030 | 67,003 | 9,245.96 |
| 1989-07-31 | 930 | 951 | 930 | 951 | 8,000 | 8,536.80 |
| 1989-07-28 | 910 | 920 | 910 | 920 | 11,001 | 8,258.53 |
| 1989-07-27 | 910 | 910 | 910 | 910 | 3,000 | 8,168.76 |
| 1989-07-26 | 905 | 905 | 905 | 905 | 1,000 | 8,123.88 |
| 1989-07-25 | 905 | 905 | 905 | 905 | 1,000 | 8,123.88 |
| 1989-07-21 | 902 | 905 | 902 | 905 | 3,000 | 8,123.88 |
| 1989-07-20 | 910 | 910 | 910 | 910 | 1,000 | 8,168.76 |
| 1989-07-17 | 920 | 920 | 915 | 920 | 3,000 | 8,258.53 |
| 1989-07-14 | 920 | 920 | 920 | 920 | 2,000 | 8,258.53 |
| 1989-07-13 | 900 | 901 | 900 | 900 | 7,000 | 8,078.99 |
| 1989-07-12 | 915 | 915 | 901 | 901 | 2,000 | 8,087.97 |
| 1989-07-11 | 914 | 914 | 914 | 914 | 2,000 | 8,204.67 |
| 1989-07-10 | 920 | 920 | 915 | 915 | 4,000 | 8,213.64 |
| 1989-07-07 | 915 | 915 | 915 | 915 | 3,000 | 8,213.64 |
| 1989-07-06 | 905 | 920 | 905 | 920 | 2,000 | 8,258.53 |
| 1989-07-03 | 880 | 880 | 880 | 880 | 1,000 | 7,899.46 |
| 1989-06-28 | 885 | 885 | 885 | 885 | 3,000 | 7,944.34 |
| 1989-06-27 | 900 | 900 | 895 | 895 | 3,000 | 8,034.11 |
| 1989-06-26 | 895 | 896 | 895 | 895 | 4,000 | 8,034.11 |
| 1989-06-23 | 905 | 905 | 895 | 895 | 2,000 | 8,034.11 |
| 1989-06-22 | 900 | 900 | 900 | 900 | 2,000 | 8,078.99 |
| 1989-06-21 | 919 | 919 | 900 | 900 | 8,000 | 8,078.99 |
| 1989-06-20 | 920 | 920 | 920 | 920 | 1,000 | 8,258.53 |
| 1989-06-19 | 919 | 919 | 919 | 919 | 1,000 | 8,249.55 |
| 1989-06-06 | 920 | 920 | 920 | 920 | 1,000 | 8,258.53 |
| 1989-06-05 | 920 | 920 | 905 | 905 | 3,000 | 8,123.88 |
| 1989-05-30 | 945 | 945 | 945 | 945 | 11,001 | 8,482.94 |
| 1989-05-25 | 945 | 945 | 945 | 945 | 2,000 | 8,482.94 |
| 1989-05-24 | 940 | 940 | 940 | 940 | 4,000 | 8,438.06 |
| 1989-05-23 | 900 | 915 | 900 | 915 | 8,000 | 8,213.64 |
| 1989-05-22 | 898 | 898 | 898 | 898 | 2,000 | 8,061.04 |
| 1989-05-16 | 960 | 965 | 957 | 958 | 22,001 | 8,599.64 |
| 1989-05-15 | 935 | 950 | 935 | 950 | 9,000 | 8,527.83 |
| 1989-05-12 | 906 | 910 | 900 | 910 | 9,000 | 8,168.76 |
| 1989-05-11 | 871 | 871 | 871 | 871 | 7,000 | 7,818.67 |
| 1989-05-08 | 820 | 820 | 811 | 811 | 9,000 | 7,280.07 |
| 1989-05-02 | 810 | 810 | 810 | 810 | 1,000 | 7,271.10 |
| 1989-05-01 | 845 | 845 | 845 | 845 | 2,000 | 7,585.28 |
| 1989-04-25 | 880 | 880 | 880 | 880 | 1,000 | 7,899.46 |
| 1989-04-21 | 884 | 900 | 884 | 899 | 12,001 | 8,070.02 |
| 1989-04-19 | 905 | 905 | 900 | 900 | 5,000 | 8,078.99 |
| 1989-04-18 | 898 | 899 | 890 | 895 | 8,000 | 8,034.11 |
| 1989-04-17 | 885 | 906 | 885 | 900 | 10,001 | 8,078.99 |
| 1989-04-14 | 875 | 875 | 875 | 875 | 12,001 | 7,854.58 |
| 1989-04-13 | 815 | 836 | 810 | 835 | 19,001 | 7,495.51 |
| 1989-04-12 | 792 | 792 | 790 | 790 | 9,000 | 7,091.56 |
| 1989-04-11 | 800 | 800 | 790 | 790 | 5,000 | 7,091.56 |
| 1989-04-10 | 790 | 790 | 790 | 790 | 2,000 | 7,091.56 |
| 1989-04-07 | 780 | 780 | 780 | 780 | 2,000 | 7,001.80 |
| 1989-04-06 | 781 | 781 | 780 | 780 | 3,000 | 7,001.80 |
| 1989-04-03 | 770 | 770 | 770 | 770 | 1,000 | 6,912.03 |
| 1989-03-31 | 775 | 775 | 771 | 771 | 5,000 | 6,921.01 |
| 1989-03-27 | 775 | 775 | 771 | 771 | 4,000 | 6,921.01 |
| 1989-03-24 | 764 | 765 | 760 | 765 | 120,006 | 6,867.15 |
| 1989-03-23 | 765 | 765 | 765 | 765 | 1,000 | 6,867.15 |
| 1989-03-22 | 765 | 765 | 760 | 760 | 3,000 | 6,822.26 |
| 1989-03-20 | 770 | 770 | 770 | 770 | 1,000 | 6,912.03 |
| 1989-03-17 | 780 | 785 | 780 | 780 | 9,000 | 7,001.80 |
| 1989-03-16 | 750 | 750 | 750 | 750 | 5,000 | 6,732.50 |
| 1989-03-15 | 782 | 782 | 760 | 760 | 10,001 | 6,822.26 |
| 1989-03-14 | 790 | 790 | 780 | 780 | 5,000 | 7,001.80 |
| 1989-03-10 | 800 | 800 | 800 | 800 | 2,000 | 7,181.33 |
| 1989-03-09 | 800 | 800 | 800 | 800 | 3,000 | 7,181.33 |
| 1989-03-08 | 810 | 810 | 810 | 810 | 3,000 | 7,271.10 |
| 1989-03-07 | 810 | 810 | 810 | 810 | 1,000 | 7,271.10 |
| 1989-03-03 | 850 | 850 | 830 | 830 | 5,000 | 7,450.63 |
| 1989-03-01 | 875 | 880 | 850 | 850 | 11,001 | 7,630.16 |
| 1989-02-23 | 840 | 840 | 840 | 840 | 1,000 | 7,540.40 |
| 1989-02-21 | 830 | 830 | 830 | 830 | 1,000 | 7,450.63 |
| 1989-02-20 | 830 | 831 | 830 | 830 | 6,000 | 7,450.63 |
| 1989-02-17 | 830 | 830 | 830 | 830 | 1,000 | 7,450.63 |
| 1989-02-16 | 840 | 840 | 840 | 840 | 1,000 | 7,540.40 |
| 1989-02-15 | 865 | 865 | 850 | 850 | 6,000 | 7,630.16 |
| 1989-02-14 | 865 | 865 | 865 | 865 | 5,000 | 7,764.81 |
| 1989-02-13 | 865 | 865 | 865 | 865 | 2,000 | 7,764.81 |
| 1989-02-10 | 870 | 870 | 870 | 870 | 3,000 | 7,809.69 |
| 1989-02-08 | 875 | 875 | 875 | 875 | 2,000 | 7,854.58 |
| 1989-02-07 | 875 | 875 | 875 | 875 | 1,000 | 7,854.58 |
| 1989-02-06 | 889 | 889 | 881 | 881 | 2,000 | 7,908.44 |
| 1989-02-02 | 890 | 890 | 889 | 889 | 2,000 | 7,980.25 |
| 1989-02-01 | 904 | 904 | 904 | 904 | 4,000 | 8,114.90 |
| 1989-01-31 | 903 | 904 | 903 | 904 | 4,000 | 8,114.90 |
| 1989-01-30 | 901 | 910 | 900 | 903 | 13,001 | 8,105.92 |
| 1989-01-28 | 895 | 900 | 890 | 900 | 6,000 | 8,078.99 |
| 1989-01-27 | 910 | 910 | 900 | 900 | 3,000 | 8,078.99 |
| 1989-01-26 | 886 | 900 | 886 | 900 | 11,001 | 8,078.99 |
| 1989-01-25 | 900 | 900 | 900 | 900 | 1,000 | 8,078.99 |
| 1989-01-24 | 900 | 910 | 900 | 900 | 10,001 | 8,078.99 |
| 1989-01-23 | 910 | 910 | 905 | 905 | 4,000 | 8,123.88 |
| 1989-01-20 | 910 | 910 | 910 | 910 | 3,000 | 8,168.76 |
| 1989-01-18 | 945 | 945 | 945 | 945 | 1,000 | 8,482.94 |
| 1989-01-13 | 970 | 970 | 970 | 970 | 4,000 | 8,707.36 |
| 1989-01-12 | 970 | 970 | 970 | 970 | 16,001 | 8,707.36 |
| 1989-01-11 | 970 | 970 | 970 | 970 | 23,001 | 8,707.36 |
| 1989-01-10 | 975 | 993 | 970 | 993 | 46,002 | 8,913.82 |
| 1989-01-06 | 1,010 | 1,030 | 990 | 1,030 | 6,000 | 9,245.96 |
| 1989-01-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 9,066.43 |
| 1989-01-04 | 985 | 1,050 | 985 | 1,050 | 9,000 | 9,425.49 |
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
