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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,200 | 1,200 | 1,200 | 1,200 | 13,001 | 10,772 |
| 1990-12-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 9,156.19 |
| 1990-12-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 9,515.26 |
| 1990-12-19 | 1,140 | 1,140 | 1,080 | 1,080 | 5,000 | 9,694.79 |
| 1990-12-18 | 1,180 | 1,200 | 1,180 | 1,180 | 4,000 | 10,592.50 |
| 1990-12-17 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 10,592.50 |
| 1990-12-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 9,964.09 |
| 1990-12-10 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 9,425.49 |
| 1990-12-03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 10,233.40 |
| 1990-11-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 10,592.50 |
| 1990-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 10,772 |
| 1990-11-26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 10,772 |
| 1990-11-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 10,772 |
| 1990-11-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 10,772 |
| 1990-11-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 10,772 |
| 1990-11-15 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 | 10,772 |
| 1990-11-14 | 1,250 | 1,250 | 1,230 | 1,250 | 12,001 | 11,220.80 |
| 1990-11-09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 11,220.80 |
| 1990-11-08 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 11,579.90 |
| 1990-11-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 12,118.50 |
| 1990-11-06 | 1,350 | 1,450 | 1,350 | 1,350 | 44,002 | 12,118.50 |
| 1990-11-02 | 1,240 | 1,320 | 1,240 | 1,320 | 9,000 | 11,849.20 |
| 1990-11-01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 10,772 |
| 1990-10-25 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 11,400.40 |
| 1990-10-24 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 11,041.30 |
| 1990-10-23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 10,861.80 |
| 1990-10-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 10,592.50 |
| 1990-10-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 10,592.50 |
| 1990-10-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 10,233.40 |
| 1990-10-17 | 1,110 | 1,140 | 1,110 | 1,140 | 5,000 | 10,233.40 |
| 1990-10-16 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 9,964.09 |
| 1990-10-12 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 10,053.90 |
| 1990-10-11 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 10,053.90 |
| 1990-10-09 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 10,053.90 |
| 1990-10-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 9,515.26 |
| 1990-10-05 | 990 | 990 | 990 | 990 | 1,000 | 8,886.89 |
| 1990-10-03 | 971 | 971 | 971 | 971 | 5,000 | 8,716.34 |
| 1990-10-02 | 970 | 970 | 950 | 951 | 10,001 | 8,536.80 |
| 1990-10-01 | 990 | 990 | 990 | 990 | 1,000 | 8,886.89 |
| 1990-09-26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 10,502.70 |
| 1990-09-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 11,220.80 |
| 1990-09-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 11,669.70 |
| 1990-09-19 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 12,028.70 |
| 1990-09-18 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 12,387.80 |
| 1990-09-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 12,567.30 |
| 1990-09-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 12,657.10 |
| 1990-09-12 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 | 13,016.20 |
| 1990-09-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 13,016.20 |
| 1990-09-10 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 12,926.40 |
| 1990-09-03 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 13,554.80 |
| 1990-08-31 | 1,500 | 1,520 | 1,500 | 1,500 | 5,000 | 13,465 |
| 1990-08-30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 13,285.50 |
| 1990-08-29 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 13,105.90 |
| 1990-08-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 13,105.90 |
| 1990-08-24 | 1,430 | 1,430 | 1,430 | 1,430 | 8,000 | 12,836.60 |
| 1990-08-23 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 14,183.10 |
| 1990-08-22 | 1,660 | 1,680 | 1,570 | 1,570 | 7,000 | 14,093.40 |
| 1990-08-21 | 1,680 | 1,690 | 1,680 | 1,690 | 2,000 | 15,170.60 |
| 1990-08-20 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 14,991 |
| 1990-08-17 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 15,170.60 |
| 1990-08-16 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 15,619.40 |
| 1990-08-10 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 15,529.60 |
| 1990-08-09 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 15,709.20 |
| 1990-08-08 | 1,750 | 1,750 | 1,680 | 1,700 | 7,000 | 15,260.30 |
| 1990-08-07 | 1,750 | 1,830 | 1,750 | 1,750 | 22,001 | 15,709.20 |
| 1990-08-03 | 1,890 | 1,950 | 1,850 | 1,940 | 47,002 | 17,414.70 |
| 1990-08-02 | 1,780 | 1,900 | 1,770 | 1,900 | 36,002 | 17,055.70 |
| 1990-08-01 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 15,709.20 |
| 1990-07-30 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 15,709.20 |
| 1990-07-27 | 1,760 | 1,760 | 1,740 | 1,750 | 12,001 | 15,709.20 |
| 1990-07-26 | 1,710 | 1,780 | 1,710 | 1,740 | 5,000 | 15,619.40 |
| 1990-07-25 | 1,740 | 1,740 | 1,680 | 1,680 | 6,000 | 15,080.80 |
| 1990-07-24 | 1,760 | 1,760 | 1,740 | 1,740 | 3,000 | 15,619.40 |
| 1990-07-18 | 1,820 | 1,820 | 1,800 | 1,800 | 6,000 | 16,158 |
| 1990-07-17 | 1,800 | 1,810 | 1,800 | 1,810 | 7,000 | 16,247.80 |
| 1990-07-16 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 16,427.30 |
| 1990-07-13 | 1,820 | 1,830 | 1,820 | 1,830 | 4,000 | 16,427.30 |
| 1990-07-12 | 1,850 | 1,850 | 1,830 | 1,830 | 2,000 | 16,427.30 |
| 1990-07-11 | 1,900 | 1,900 | 1,870 | 1,870 | 8,000 | 16,786.40 |
| 1990-07-10 | 1,980 | 1,990 | 1,910 | 1,910 | 22,001 | 17,145.40 |
| 1990-07-09 | 1,900 | 1,960 | 1,900 | 1,950 | 82,004 | 17,504.50 |
| 1990-07-06 | 1,760 | 1,900 | 1,760 | 1,850 | 46,002 | 16,606.80 |
| 1990-07-05 | 1,740 | 1,760 | 1,720 | 1,730 | 26,001 | 15,529.60 |
| 1990-07-04 | 1,740 | 1,750 | 1,740 | 1,750 | 5,000 | 15,709.20 |
| 1990-07-03 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 15,529.60 |
| 1990-07-02 | 1,680 | 1,680 | 1,680 | 1,680 | 9,000 | 15,080.80 |
| 1990-06-29 | 1,750 | 1,750 | 1,740 | 1,740 | 7,000 | 15,619.40 |
| 1990-06-28 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 15,529.60 |
| 1990-06-27 | 1,730 | 1,730 | 1,720 | 1,720 | 3,000 | 15,439.90 |
| 1990-06-26 | 1,640 | 1,650 | 1,640 | 1,650 | 9,000 | 14,811.50 |
| 1990-06-25 | 1,760 | 1,760 | 1,680 | 1,680 | 4,000 | 15,080.80 |
| 1990-06-22 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 15,709.20 |
| 1990-06-21 | 1,790 | 1,790 | 1,780 | 1,780 | 27,001 | 15,978.50 |
| 1990-06-20 | 1,790 | 1,790 | 1,780 | 1,790 | 5,000 | 16,068.20 |
| 1990-06-19 | 1,850 | 1,860 | 1,840 | 1,840 | 9,000 | 16,517.10 |
| 1990-06-18 | 1,880 | 1,900 | 1,880 | 1,890 | 14,001 | 16,965.90 |
| 1990-06-15 | 1,840 | 1,870 | 1,840 | 1,870 | 62,003 | 16,786.40 |
| 1990-06-14 | 1,800 | 1,840 | 1,800 | 1,840 | 47,002 | 16,517.10 |
| 1990-06-13 | 1,720 | 1,800 | 1,720 | 1,800 | 46,002 | 16,158 |
| 1990-06-12 | 1,710 | 1,730 | 1,690 | 1,730 | 16,001 | 15,529.60 |
| 1990-06-11 | 1,700 | 1,710 | 1,700 | 1,700 | 14,001 | 15,260.30 |
| 1990-06-08 | 1,730 | 1,750 | 1,720 | 1,720 | 20,001 | 15,439.90 |
| 1990-06-07 | 1,700 | 1,780 | 1,700 | 1,750 | 108,005 | 15,709.20 |
| 1990-06-06 | 1,550 | 1,660 | 1,540 | 1,660 | 50,003 | 14,901.30 |
| 1990-06-05 | 1,520 | 1,540 | 1,500 | 1,520 | 58,003 | 13,644.50 |
| 1990-06-04 | 1,550 | 1,550 | 1,510 | 1,510 | 6,000 | 13,554.80 |
| 1990-06-01 | 1,530 | 1,550 | 1,530 | 1,550 | 13,001 | 13,913.80 |
| 1990-05-31 | 1,550 | 1,560 | 1,500 | 1,550 | 33,002 | 13,913.80 |
| 1990-05-30 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 13,913.80 |
| 1990-05-29 | 1,580 | 1,580 | 1,560 | 1,560 | 17,001 | 14,003.60 |
| 1990-05-28 | 1,580 | 1,580 | 1,560 | 1,570 | 9,000 | 14,093.40 |
| 1990-05-25 | 1,610 | 1,610 | 1,560 | 1,560 | 49,002 | 14,003.60 |
| 1990-05-24 | 1,600 | 1,630 | 1,570 | 1,600 | 116,006 | 14,362.70 |
| 1990-05-23 | 1,370 | 1,560 | 1,370 | 1,560 | 32,002 | 14,003.60 |
| 1990-05-22 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 12,208.30 |
| 1990-05-21 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 | 12,028.70 |
| 1990-05-18 | 1,330 | 1,360 | 1,330 | 1,360 | 5,000 | 12,208.30 |
| 1990-05-17 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 12,298 |
| 1990-05-16 | 1,330 | 1,350 | 1,310 | 1,350 | 7,000 | 12,118.50 |
| 1990-05-15 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 | 12,118.50 |
| 1990-05-14 | 1,310 | 1,350 | 1,310 | 1,350 | 13,001 | 12,118.50 |
| 1990-05-11 | 1,350 | 1,350 | 1,310 | 1,310 | 7,000 | 11,759.40 |
| 1990-05-10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 12,118.50 |
| 1990-05-09 | 1,400 | 1,400 | 1,350 | 1,350 | 38,002 | 12,118.50 |
| 1990-05-08 | 1,430 | 1,430 | 1,380 | 1,380 | 2,000 | 12,387.80 |
| 1990-05-07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 13,016.20 |
| 1990-05-02 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 13,016.20 |
| 1990-04-27 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 12,657.10 |
| 1990-04-26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 12,567.30 |
| 1990-04-25 | 1,360 | 1,380 | 1,360 | 1,380 | 3,000 | 12,387.80 |
| 1990-04-24 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 12,208.30 |
| 1990-04-23 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 12,208.30 |
| 1990-04-20 | 1,320 | 1,350 | 1,320 | 1,350 | 9,000 | 12,118.50 |
| 1990-04-19 | 1,330 | 1,350 | 1,330 | 1,350 | 18,001 | 12,118.50 |
| 1990-04-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 11,849.20 |
| 1990-04-17 | 1,320 | 1,330 | 1,320 | 1,330 | 5,000 | 11,939 |
| 1990-04-13 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 11,849.20 |
| 1990-04-11 | 1,340 | 1,340 | 1,320 | 1,340 | 3,000 | 12,028.70 |
| 1990-04-10 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 11,849.20 |
| 1990-04-09 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 11,669.70 |
| 1990-04-06 | 1,280 | 1,280 | 1,250 | 1,250 | 6,000 | 11,220.80 |
| 1990-04-04 | 1,370 | 1,390 | 1,370 | 1,390 | 2,000 | 12,477.60 |
| 1990-04-03 | 1,380 | 1,380 | 1,350 | 1,350 | 4,000 | 12,118.50 |
| 1990-03-30 | 1,450 | 1,450 | 1,440 | 1,440 | 6,000 | 12,926.40 |
| 1990-03-28 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 12,836.60 |
| 1990-03-27 | 1,390 | 1,450 | 1,380 | 1,450 | 9,000 | 13,016.20 |
| 1990-03-26 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 12,657.10 |
| 1990-03-23 | 1,480 | 1,480 | 1,470 | 1,470 | 6,000 | 13,195.70 |
| 1990-03-19 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 13,465 |
| 1990-03-16 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 | 13,465 |
| 1990-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 13,465 |
| 1990-03-13 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 13,195.70 |
| 1990-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 13,465 |
| 1990-03-09 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 13,465 |
| 1990-03-07 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 13,195.70 |
| 1990-03-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 13,195.70 |
| 1990-03-05 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 13,465 |
| 1990-03-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 13,465 |
| 1990-03-01 | 1,500 | 1,540 | 1,500 | 1,500 | 4,000 | 13,465 |
| 1990-02-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 13,465 |
| 1990-02-27 | 1,450 | 1,470 | 1,450 | 1,470 | 7,000 | 13,195.70 |
| 1990-02-26 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 13,195.70 |
| 1990-02-23 | 1,520 | 1,520 | 1,500 | 1,500 | 8,000 | 13,465 |
| 1990-02-22 | 1,540 | 1,540 | 1,520 | 1,520 | 3,000 | 13,644.50 |
| 1990-02-21 | 1,540 | 1,540 | 1,520 | 1,520 | 3,000 | 13,644.50 |
| 1990-02-20 | 1,580 | 1,580 | 1,550 | 1,550 | 3,000 | 13,913.80 |
| 1990-02-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 14,183.10 |
| 1990-02-16 | 1,520 | 1,560 | 1,520 | 1,520 | 5,000 | 13,644.50 |
| 1990-02-15 | 1,560 | 1,560 | 1,520 | 1,520 | 10,001 | 13,644.50 |
| 1990-02-14 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 14,003.60 |
| 1990-02-13 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 14,003.60 |
| 1990-02-09 | 1,550 | 1,560 | 1,550 | 1,560 | 11,001 | 14,003.60 |
| 1990-02-08 | 1,590 | 1,590 | 1,550 | 1,550 | 20,001 | 13,913.80 |
| 1990-02-07 | 1,620 | 1,620 | 1,600 | 1,600 | 15,001 | 14,362.70 |
| 1990-02-06 | 1,530 | 1,620 | 1,530 | 1,620 | 6,000 | 14,542.20 |
| 1990-02-05 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 13,734.30 |
| 1990-02-02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 13,554.80 |
| 1990-02-01 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 13,465 |
| 1990-01-31 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 13,465 |
| 1990-01-30 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 13,465 |
| 1990-01-29 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 13,285.50 |
| 1990-01-26 | 1,480 | 1,500 | 1,480 | 1,480 | 6,000 | 13,285.50 |
| 1990-01-25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 13,195.70 |
| 1990-01-24 | 1,480 | 1,480 | 1,470 | 1,470 | 10,001 | 13,195.70 |
| 1990-01-23 | 1,500 | 1,510 | 1,470 | 1,470 | 11,001 | 13,195.70 |
| 1990-01-22 | 1,510 | 1,510 | 1,500 | 1,500 | 5,000 | 13,465 |
| 1990-01-19 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 13,465 |
| 1990-01-18 | 1,560 | 1,560 | 1,530 | 1,530 | 10,001 | 13,734.30 |
| 1990-01-17 | 1,530 | 1,560 | 1,520 | 1,560 | 10,001 | 14,003.60 |
| 1990-01-16 | 1,630 | 1,640 | 1,580 | 1,580 | 6,000 | 14,183.10 |
| 1990-01-12 | 1,630 | 1,630 | 1,590 | 1,630 | 9,000 | 14,632 |
| 1990-01-11 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 14,721.70 |
| 1990-01-09 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 14,721.70 |
| 1990-01-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 14,362.70 |
| 1990-01-05 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 13,913.80 |
| 1990-01-04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 13,644.50 |
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
