6846 (株)中央製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 926 | 926 | 926 | 926 | 1,000 | 9,260 |
| 1991-12-25 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1991-12-16 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1991-12-12 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1991-12-11 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1991-12-05 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1991-12-04 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1991-11-29 | 910 | 910 | 905 | 905 | 8,000 | 9,050 |
| 1991-11-26 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1991-11-25 | 905 | 910 | 901 | 905 | 29,000 | 9,050 |
| 1991-11-19 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1991-11-18 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1991-11-15 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1991-11-12 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1991-11-06 | 920 | 920 | 920 | 920 | 7,000 | 9,200 |
| 1991-11-05 | 915 | 920 | 915 | 920 | 3,000 | 9,200 |
| 1991-11-01 | 916 | 916 | 915 | 915 | 2,000 | 9,150 |
| 1991-10-31 | 915 | 915 | 915 | 915 | 2,000 | 9,150 |
| 1991-10-29 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1991-10-25 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1991-10-22 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1991-10-18 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1991-10-08 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1991-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991-09-18 | 999 | 1,000 | 999 | 1,000 | 6,000 | 10,000 |
| 1991-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1991-08-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1991-08-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1991-08-07 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 11,700 |
| 1991-08-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1991-08-05 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 | 11,500 |
| 1991-08-02 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 11,100 |
| 1991-08-01 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1991-07-31 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 10,700 |
| 1991-07-30 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1991-07-29 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 10,900 |
| 1991-07-26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1991-07-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1991-07-24 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1991-07-23 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-07-22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1991-07-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-07-16 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1991-07-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-07-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-07-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1991-07-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1991-06-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1991-06-18 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 11,300 |
| 1991-06-17 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1991-06-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1991-06-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1991-06-10 | 1,140 | 1,180 | 1,140 | 1,180 | 8,000 | 11,800 |
| 1991-06-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1991-06-06 | 1,160 | 1,160 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1991-06-04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1991-06-03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1991-05-31 | 1,140 | 1,190 | 1,140 | 1,190 | 8,000 | 11,900 |
| 1991-05-30 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 11,400 |
| 1991-05-29 | 1,160 | 1,180 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1991-05-28 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 11,600 |
| 1991-05-27 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 11,900 |
| 1991-05-24 | 1,190 | 1,190 | 1,160 | 1,160 | 11,000 | 11,600 |
| 1991-05-23 | 1,130 | 1,150 | 1,130 | 1,130 | 17,000 | 11,300 |
| 1991-05-20 | 1,080 | 1,080 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1991-05-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1991-05-14 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 11,100 |
| 1991-05-13 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1991-05-10 | 1,110 | 1,120 | 1,110 | 1,120 | 47,000 | 11,200 |
| 1991-05-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1991-05-08 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1991-05-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1991-05-02 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1991-05-01 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1991-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1991-04-25 | 1,140 | 1,140 | 1,090 | 1,090 | 12,000 | 10,900 |
| 1991-04-24 | 1,090 | 1,090 | 1,090 | 1,090 | 67,000 | 10,900 |
| 1991-04-23 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 10,900 |
| 1991-04-22 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1991-04-19 | 1,070 | 1,080 | 1,060 | 1,080 | 7,000 | 10,800 |
| 1991-04-17 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1991-04-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1991-04-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1991-04-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-04-09 | 1,080 | 1,080 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1991-04-08 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 | 10,800 |
| 1991-04-05 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 10,900 |
| 1991-04-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1991-03-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1991-03-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1991-03-19 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1991-03-18 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1991-03-15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1991-03-13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1991-03-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1991-03-05 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1991-03-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1991-02-28 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 | 11,400 |
| 1991-02-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1991-02-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1991-02-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1991-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 10,000 |
| 1991-02-13 | 1,010 | 1,010 | 1,000 | 1,000 | 24,000 | 10,000 |
| 1991-02-12 | 990 | 1,000 | 990 | 1,000 | 31,000 | 10,000 |
| 1991-02-08 | 990 | 1,000 | 990 | 1,000 | 11,000 | 10,000 |
| 1991-02-01 | 946 | 946 | 946 | 946 | 1,000 | 9,460 |
| 1991-01-28 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1991-01-25 | 1,100 | 1,100 | 1,060 | 1,060 | 10,001 | 9,515.26 |
| 1991-01-24 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 9,874.33 |
| 1991-01-23 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 9,874.33 |
| 1991-01-22 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 | 10,323.20 |
| 1991-01-21 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 10,233.40 |
| 1991-01-18 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 | 10,233.40 |
| 1991-01-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 9,874.33 |
| 1991-01-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 10,233.40 |
| 1991-01-10 | 1,140 | 1,140 | 1,140 | 1,140 | 47,002 | 10,233.40 |
| 1991-01-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 10,323.20 |
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
