6846 (株)中央製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-12-25 | 380 | 380 | 375 | 380 | 38,000 | 3,800 |
| 1996-12-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-12-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-12-03 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-11-29 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1996-11-26 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-11-25 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1996-11-22 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1996-11-20 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-11-19 | 421 | 421 | 420 | 420 | 2,000 | 4,200 |
| 1996-11-18 | 429 | 430 | 421 | 421 | 6,000 | 4,210 |
| 1996-11-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-11-13 | 499 | 520 | 499 | 510 | 32,000 | 5,100 |
| 1996-11-12 | 466 | 499 | 466 | 499 | 15,000 | 4,990 |
| 1996-11-11 | 450 | 450 | 450 | 450 | 19,000 | 4,500 |
| 1996-11-08 | 435 | 455 | 435 | 455 | 19,000 | 4,550 |
| 1996-11-05 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1996-10-30 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1996-10-25 | 376 | 376 | 375 | 375 | 2,000 | 3,750 |
| 1996-10-14 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1996-10-03 | 370 | 372 | 370 | 372 | 2,000 | 3,720 |
| 1996-10-02 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1996-09-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-09-25 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1996-09-20 | 385 | 400 | 385 | 400 | 3,000 | 4,000 |
| 1996-09-19 | 377 | 380 | 377 | 380 | 2,000 | 3,800 |
| 1996-09-18 | 375 | 377 | 375 | 377 | 2,000 | 3,770 |
| 1996-09-13 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1996-09-09 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1996-09-03 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1996-08-29 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-08-23 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1996-08-22 | 407 | 408 | 407 | 408 | 7,000 | 4,080 |
| 1996-08-06 | 422 | 422 | 422 | 422 | 3,000 | 4,220 |
| 1996-08-01 | 422 | 422 | 422 | 422 | 3,000 | 4,220 |
| 1996-07-29 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 1996-07-17 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 1996-07-16 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-07-15 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1996-07-12 | 426 | 435 | 426 | 435 | 4,000 | 4,350 |
| 1996-07-04 | 445 | 445 | 435 | 435 | 3,000 | 4,350 |
| 1996-07-02 | 427 | 430 | 427 | 430 | 5,000 | 4,300 |
| 1996-06-28 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-06-26 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1996-06-25 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1996-06-18 | 430 | 430 | 421 | 421 | 3,000 | 4,210 |
| 1996-06-14 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-06-10 | 440 | 445 | 440 | 445 | 2,000 | 4,450 |
| 1996-06-05 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-06-04 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-06-03 | 460 | 460 | 455 | 455 | 2,000 | 4,550 |
| 1996-05-30 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1996-05-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-05-28 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1996-05-27 | 480 | 480 | 470 | 470 | 7,000 | 4,700 |
| 1996-05-24 | 444 | 455 | 444 | 455 | 2,000 | 4,550 |
| 1996-05-23 | 445 | 445 | 443 | 443 | 5,000 | 4,430 |
| 1996-05-22 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1996-05-21 | 452 | 452 | 445 | 445 | 15,000 | 4,450 |
| 1996-05-20 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 1996-05-16 | 430 | 437 | 430 | 437 | 8,000 | 4,370 |
| 1996-05-13 | 432 | 438 | 432 | 438 | 3,000 | 4,380 |
| 1996-05-08 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 1996-05-07 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 1996-05-02 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1996-04-30 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1996-04-25 | 430 | 438 | 430 | 438 | 2,000 | 4,380 |
| 1996-04-23 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-04-22 | 405 | 410 | 405 | 410 | 2,000 | 4,100 |
| 1996-04-19 | 401 | 405 | 401 | 405 | 3,000 | 4,050 |
| 1996-04-10 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1996-04-09 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
| 1996-04-08 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1996-04-05 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1996-04-04 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1996-04-03 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1996-03-26 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1996-03-25 | 349 | 349 | 348 | 348 | 14,000 | 3,480 |
| 1996-03-22 | 349 | 349 | 348 | 348 | 5,000 | 3,480 |
| 1996-03-19 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 1996-02-28 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1996-02-26 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1996-02-23 | 397 | 397 | 395 | 395 | 2,000 | 3,950 |
| 1996-02-19 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1996-02-14 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1996-02-08 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1996-02-05 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 1996-02-02 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-02-01 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1996-01-30 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1996-01-25 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-01-24 | 390 | 390 | 380 | 380 | 12,000 | 3,800 |
| 1996-01-23 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1996-01-18 | 380 | 386 | 380 | 386 | 4,000 | 3,860 |
| 1996-01-12 | 375 | 380 | 375 | 380 | 2,000 | 3,800 |
| 1996-01-11 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-01-10 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-01-09 | 383 | 383 | 380 | 380 | 5,000 | 3,800 |
| 1996-01-08 | 380 | 383 | 380 | 383 | 4,000 | 3,830 |
| 1996-01-05 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
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
