6846 (株)中央製作所 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,2001,2001,2001,20013,00110,772
1990-12-261,0201,0201,0201,0201,0009,156.19
1990-12-251,0601,0601,0601,0601,0009,515.26
1990-12-191,1401,1401,0801,0805,0009,694.79
1990-12-181,1801,2001,1801,1804,00010,592.50
1990-12-171,1801,1801,1801,1804,00010,592.50
1990-12-141,1101,1101,1101,1101,0009,964.09
1990-12-101,0801,0801,0501,0502,0009,425.49
1990-12-031,1401,1401,1401,1401,00010,233.40
1990-11-291,1801,1801,1801,1801,00010,592.50
1990-11-271,2001,2001,2001,2001,00010,772
1990-11-261,2001,2001,2001,2005,00010,772
1990-11-211,2001,2001,2001,2002,00010,772
1990-11-201,2001,2001,2001,2002,00010,772
1990-11-161,2001,2001,2001,2002,00010,772
1990-11-151,2501,2501,2001,2005,00010,772
1990-11-141,2501,2501,2301,25012,00111,220.80
1990-11-091,2501,2501,2501,2502,00011,220.80
1990-11-081,2901,2901,2901,2902,00011,579.90
1990-11-071,3501,3501,3501,3501,00012,118.50
1990-11-061,3501,4501,3501,35044,00212,118.50
1990-11-021,2401,3201,2401,3209,00011,849.20
1990-11-011,2001,2001,2001,2003,00010,772
1990-10-251,2701,2701,2701,2703,00011,400.40
1990-10-241,2201,2301,2201,2302,00011,041.30
1990-10-231,2101,2101,2101,2101,00010,861.80
1990-10-221,1801,1801,1801,1801,00010,592.50
1990-10-191,1801,1801,1801,1801,00010,592.50
1990-10-181,1401,1401,1401,1401,00010,233.40
1990-10-171,1101,1401,1101,1405,00010,233.40
1990-10-161,1201,1201,1101,1102,0009,964.09
1990-10-121,1101,1201,1101,1202,00010,053.90
1990-10-111,1201,1201,1201,1202,00010,053.90
1990-10-091,1201,1201,1201,1203,00010,053.90
1990-10-081,0601,0601,0601,0601,0009,515.26
1990-10-059909909909901,0008,886.89
1990-10-039719719719715,0008,716.34
1990-10-0297097095095110,0018,536.80
1990-10-019909909909901,0008,886.89
1990-09-261,1701,1701,1701,1701,00010,502.70
1990-09-211,2501,2501,2501,2502,00011,220.80
1990-09-201,3001,3001,3001,3002,00011,669.70
1990-09-191,3401,3401,3401,3402,00012,028.70
1990-09-181,4001,4001,3801,3803,00012,387.80
1990-09-141,4001,4001,4001,4001,00012,567.30
1990-09-131,4101,4101,4101,4101,00012,657.10
1990-09-121,4401,4501,4401,4505,00013,016.20
1990-09-111,4501,4501,4501,4501,00013,016.20
1990-09-101,4401,4401,4401,4402,00012,926.40
1990-09-031,5101,5101,5101,5103,00013,554.80
1990-08-311,5001,5201,5001,5005,00013,465
1990-08-301,4801,4801,4801,4801,00013,285.50
1990-08-291,4601,4601,4601,4601,00013,105.90
1990-08-281,4601,4601,4601,4601,00013,105.90
1990-08-241,4301,4301,4301,4308,00012,836.60
1990-08-231,5801,5801,5801,5802,00014,183.10
1990-08-221,6601,6801,5701,5707,00014,093.40
1990-08-211,6801,6901,6801,6902,00015,170.60
1990-08-201,6701,6701,6701,6701,00014,991
1990-08-171,6901,6901,6901,6901,00015,170.60
1990-08-161,7401,7401,7401,7401,00015,619.40
1990-08-101,7301,7301,7301,7301,00015,529.60
1990-08-091,7501,7501,7501,7502,00015,709.20
1990-08-081,7501,7501,6801,7007,00015,260.30
1990-08-071,7501,8301,7501,75022,00115,709.20
1990-08-031,8901,9501,8501,94047,00217,414.70
1990-08-021,7801,9001,7701,90036,00217,055.70
1990-08-011,7501,7501,7501,7508,00015,709.20
1990-07-301,7501,7501,7501,7501,00015,709.20
1990-07-271,7601,7601,7401,75012,00115,709.20
1990-07-261,7101,7801,7101,7405,00015,619.40
1990-07-251,7401,7401,6801,6806,00015,080.80
1990-07-241,7601,7601,7401,7403,00015,619.40
1990-07-181,8201,8201,8001,8006,00016,158
1990-07-171,8001,8101,8001,8107,00016,247.80
1990-07-161,8301,8301,8301,8301,00016,427.30
1990-07-131,8201,8301,8201,8304,00016,427.30
1990-07-121,8501,8501,8301,8302,00016,427.30
1990-07-111,9001,9001,8701,8708,00016,786.40
1990-07-101,9801,9901,9101,91022,00117,145.40
1990-07-091,9001,9601,9001,95082,00417,504.50
1990-07-061,7601,9001,7601,85046,00216,606.80
1990-07-051,7401,7601,7201,73026,00115,529.60
1990-07-041,7401,7501,7401,7505,00015,709.20
1990-07-031,7301,7301,7301,7303,00015,529.60
1990-07-021,6801,6801,6801,6809,00015,080.80
1990-06-291,7501,7501,7401,7407,00015,619.40
1990-06-281,7301,7301,7301,7303,00015,529.60
1990-06-271,7301,7301,7201,7203,00015,439.90
1990-06-261,6401,6501,6401,6509,00014,811.50
1990-06-251,7601,7601,6801,6804,00015,080.80
1990-06-221,7501,7501,7501,7502,00015,709.20
1990-06-211,7901,7901,7801,78027,00115,978.50
1990-06-201,7901,7901,7801,7905,00016,068.20
1990-06-191,8501,8601,8401,8409,00016,517.10
1990-06-181,8801,9001,8801,89014,00116,965.90
1990-06-151,8401,8701,8401,87062,00316,786.40
1990-06-141,8001,8401,8001,84047,00216,517.10
1990-06-131,7201,8001,7201,80046,00216,158
1990-06-121,7101,7301,6901,73016,00115,529.60
1990-06-111,7001,7101,7001,70014,00115,260.30
1990-06-081,7301,7501,7201,72020,00115,439.90
1990-06-071,7001,7801,7001,750108,00515,709.20
1990-06-061,5501,6601,5401,66050,00314,901.30
1990-06-051,5201,5401,5001,52058,00313,644.50
1990-06-041,5501,5501,5101,5106,00013,554.80
1990-06-011,5301,5501,5301,55013,00113,913.80
1990-05-311,5501,5601,5001,55033,00213,913.80
1990-05-301,5501,5501,5501,5502,00013,913.80
1990-05-291,5801,5801,5601,56017,00114,003.60
1990-05-281,5801,5801,5601,5709,00014,093.40
1990-05-251,6101,6101,5601,56049,00214,003.60
1990-05-241,6001,6301,5701,600116,00614,362.70
1990-05-231,3701,5601,3701,56032,00214,003.60
1990-05-221,3501,3601,3501,3604,00012,208.30
1990-05-211,3501,3501,3401,3405,00012,028.70
1990-05-181,3301,3601,3301,3605,00012,208.30
1990-05-171,3701,3701,3701,3704,00012,298
1990-05-161,3301,3501,3101,3507,00012,118.50
1990-05-151,3701,3701,3501,3503,00012,118.50
1990-05-141,3101,3501,3101,35013,00112,118.50
1990-05-111,3501,3501,3101,3107,00011,759.40
1990-05-101,3501,3501,3501,3502,00012,118.50
1990-05-091,4001,4001,3501,35038,00212,118.50
1990-05-081,4301,4301,3801,3802,00012,387.80
1990-05-071,4501,4501,4501,4503,00013,016.20
1990-05-021,4501,4501,4501,4503,00013,016.20
1990-04-271,4001,4101,4001,4103,00012,657.10
1990-04-261,4001,4001,4001,4003,00012,567.30
1990-04-251,3601,3801,3601,3803,00012,387.80
1990-04-241,3601,3601,3601,3604,00012,208.30
1990-04-231,3501,3601,3501,3603,00012,208.30
1990-04-201,3201,3501,3201,3509,00012,118.50
1990-04-191,3301,3501,3301,35018,00112,118.50
1990-04-181,3201,3201,3201,3201,00011,849.20
1990-04-171,3201,3301,3201,3305,00011,939
1990-04-131,3001,3201,3001,3203,00011,849.20
1990-04-111,3401,3401,3201,3403,00012,028.70
1990-04-101,3201,3201,3201,3201,00011,849.20
1990-04-091,2901,3001,2901,3006,00011,669.70
1990-04-061,2801,2801,2501,2506,00011,220.80
1990-04-041,3701,3901,3701,3902,00012,477.60
1990-04-031,3801,3801,3501,3504,00012,118.50
1990-03-301,4501,4501,4401,4406,00012,926.40
1990-03-281,4501,4501,4301,4303,00012,836.60
1990-03-271,3901,4501,3801,4509,00013,016.20
1990-03-261,4101,4101,4101,4102,00012,657.10
1990-03-231,4801,4801,4701,4706,00013,195.70
1990-03-191,5001,5001,5001,5003,00013,465
1990-03-161,4701,5001,4701,5005,00013,465
1990-03-151,5001,5001,5001,5003,00013,465
1990-03-131,5001,5001,4701,4704,00013,195.70
1990-03-121,5001,5001,5001,5001,00013,465
1990-03-091,5001,5001,5001,5003,00013,465
1990-03-071,4701,4701,4701,4701,00013,195.70
1990-03-061,4701,4701,4701,4701,00013,195.70
1990-03-051,5001,5001,5001,5005,00013,465
1990-03-021,5001,5001,5001,5002,00013,465
1990-03-011,5001,5401,5001,5004,00013,465
1990-02-281,5001,5001,5001,5001,00013,465
1990-02-271,4501,4701,4501,4707,00013,195.70
1990-02-261,4701,4701,4701,4707,00013,195.70
1990-02-231,5201,5201,5001,5008,00013,465
1990-02-221,5401,5401,5201,5203,00013,644.50
1990-02-211,5401,5401,5201,5203,00013,644.50
1990-02-201,5801,5801,5501,5503,00013,913.80
1990-02-191,5801,5801,5801,5801,00014,183.10
1990-02-161,5201,5601,5201,5205,00013,644.50
1990-02-151,5601,5601,5201,52010,00113,644.50
1990-02-141,5601,5601,5601,5602,00014,003.60
1990-02-131,5601,5601,5601,5606,00014,003.60
1990-02-091,5501,5601,5501,56011,00114,003.60
1990-02-081,5901,5901,5501,55020,00113,913.80
1990-02-071,6201,6201,6001,60015,00114,362.70
1990-02-061,5301,6201,5301,6206,00014,542.20
1990-02-051,5301,5301,5301,5301,00013,734.30
1990-02-021,5101,5101,5101,5101,00013,554.80
1990-02-011,5001,5001,5001,5002,00013,465
1990-01-311,5001,5001,5001,5002,00013,465
1990-01-301,5001,5001,5001,5005,00013,465
1990-01-291,5001,5001,4801,4804,00013,285.50
1990-01-261,4801,5001,4801,4806,00013,285.50
1990-01-251,4701,4701,4701,4701,00013,195.70
1990-01-241,4801,4801,4701,47010,00113,195.70
1990-01-231,5001,5101,4701,47011,00113,195.70
1990-01-221,5101,5101,5001,5005,00013,465
1990-01-191,5001,5001,5001,5008,00013,465
1990-01-181,5601,5601,5301,53010,00113,734.30
1990-01-171,5301,5601,5201,56010,00114,003.60
1990-01-161,6301,6401,5801,5806,00014,183.10
1990-01-121,6301,6301,5901,6309,00014,632
1990-01-111,6401,6401,6401,6405,00014,721.70
1990-01-091,6401,6401,6401,6403,00014,721.70
1990-01-081,6001,6001,6001,6002,00014,362.70
1990-01-051,5501,5501,5501,5505,00013,913.80
1990-01-041,5201,5201,5201,5201,00013,644.50

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