5992 中央発條(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	720	720	710	710	3,000	1,415.02
1986-12-26	720	720	720	720	8,000	1,434.95
1986-12-25	720	720	720	720	2,000	1,434.95
1986-12-24	725	725	720	720	5,000	1,434.95
1986-12-23	727	727	727	727	4,000	1,448.90
1986-12-22	725	727	725	726	7,000	1,446.91
1986-12-19	707	720	707	720	10,000	1,434.95
1986-12-18	707	707	707	707	2,000	1,409.04
1986-12-17	710	710	707	707	11,000	1,409.04
1986-12-16	717	718	710	710	12,000	1,415.02
1986-12-15	706	720	706	720	4,000	1,434.95
1986-12-12	706	706	706	706	4,000	1,407.05
1986-12-11	707	726	706	726	12,000	1,446.91
1986-12-10	706	706	706	706	2,000	1,407.05
1986-12-09	710	716	706	706	7,000	1,407.05
1986-12-08	702	702	700	700	7,000	1,395.09
1986-12-06	700	705	700	700	7,000	1,395.09
1986-12-05	691	700	688	700	17,000	1,395.09
1986-12-04	700	700	690	690	6,000	1,375.16
1986-12-03	700	700	699	700	6,000	1,395.09
1986-12-02	671	690	671	690	17,000	1,375.16
1986-12-01	670	671	670	670	25,000	1,335.30
1986-11-28	680	680	670	671	8,000	1,337.29
1986-11-27	688	688	688	688	2,000	1,371.17
1986-11-26	688	688	688	688	1,000	1,371.17
1986-11-25	685	685	685	685	2,000	1,365.19
1986-11-22	682	684	682	684	3,000	1,363.20
1986-11-21	681	700	681	682	7,000	1,359.22
1986-11-20	680	680	680	680	4,000	1,355.23
1986-11-18	676	676	676	676	1,000	1,347.26
1986-11-13	675	675	675	675	4,000	1,345.26
1986-11-12	671	674	671	671	22,000	1,337.29
1986-11-07	666	666	666	666	1,000	1,327.33
1986-11-06	680	681	665	665	8,000	1,325.33
1986-11-05	680	680	680	680	2,000	1,355.23
1986-11-04	656	657	656	657	2,000	1,309.39
1986-10-31	650	650	650	650	11,000	1,295.44
1986-10-30	650	650	650	650	3,000	1,295.44
1986-10-29	651	651	650	650	9,000	1,295.44
1986-10-25	655	655	650	651	5,000	1,297.43
1986-10-24	660	660	650	650	9,000	1,295.44
1986-10-23	650	650	649	650	22,000	1,295.44
1986-10-21	680	680	680	680	6,000	1,355.23
1986-10-20	700	700	700	700	10,000	1,395.09
1986-10-17	706	706	706	706	2,000	1,407.05
1986-10-16	701	709	700	709	60,000	1,413.03
1986-10-15	700	701	700	701	96,000	1,397.08
1986-10-14	705	725	705	725	57,000	1,444.91
1986-10-13	715	715	705	705	7,000	1,405.05
1986-10-09	738	738	730	730	19,000	1,454.88
1986-10-08	740	740	740	740	3,000	1,474.81
1986-10-07	760	760	740	740	11,000	1,474.81
1986-10-03	769	769	769	769	1,000	1,532.61
1986-10-01	780	780	780	780	6,000	1,554.53
1986-09-30	780	790	779	790	16,000	1,574.46
1986-09-29	735	735	735	735	1,000	1,464.84
1986-09-26	750	750	739	750	7,000	1,494.74
1986-09-25	750	750	750	750	2,000	1,494.74
1986-09-24	750	780	750	780	14,000	1,554.53
1986-09-22	790	790	760	760	24,000	1,514.67
1986-09-19	775	775	775	775	1,000	1,544.56
1986-09-18	770	790	770	790	5,000	1,574.46
1986-09-17	770	770	770	770	3,000	1,534.60
1986-09-16	770	795	768	795	41,000	1,584.42
1986-09-11	770	770	770	770	6,000	1,534.60
1986-09-10	785	800	785	800	19,000	1,594.39
1986-09-09	796	796	795	795	2,000	1,584.42
1986-09-08	795	800	795	800	18,000	1,594.39
1986-09-06	779	797	779	797	11,000	1,588.41
1986-09-05	785	800	785	799	20,000	1,592.39
1986-09-04	790	799	785	799	56,000	1,592.39
1986-09-03	790	800	785	800	12,000	1,594.39
1986-09-02	799	799	790	790	9,000	1,574.46
1986-09-01	800	800	795	800	53,000	1,594.39
1986-08-30	785	800	785	800	53,000	1,594.39
1986-08-29	785	790	775	790	57,000	1,574.46
1986-08-28	780	785	770	785	21,000	1,564.49
1986-08-27	785	785	784	784	12,000	1,562.50
1986-08-26	773	785	773	785	16,000	1,564.49
1986-08-25	784	784	783	783	6,000	1,560.51
1986-08-23	760	785	760	785	6,000	1,564.49
1986-08-22	780	780	750	770	19,000	1,534.60
1986-08-21	780	790	774	785	31,000	1,564.49
1986-08-20	780	790	779	790	37,000	1,574.46
1986-08-19	760	770	750	770	23,000	1,534.60
1986-08-18	775	775	770	770	7,000	1,534.60
1986-08-15	780	780	775	775	5,000	1,544.56
1986-08-14	785	785	770	770	11,000	1,534.60
1986-08-13	785	785	785	785	10,000	1,564.49
1986-08-11	785	785	785	785	24,000	1,564.49
1986-08-08	780	785	780	785	3,000	1,564.49
1986-08-07	784	785	784	785	3,000	1,564.49
1986-08-06	784	784	784	784	1,000	1,562.50
1986-08-05	785	790	785	790	2,000	1,574.46
1986-08-04	795	795	790	795	13,000	1,584.42
1986-08-02	791	791	791	791	1,000	1,576.45
1986-08-01	770	790	770	790	6,000	1,574.46
1986-07-31	780	780	760	761	7,000	1,516.66
1986-07-30	798	798	795	795	11,000	1,584.42
1986-07-29	780	790	780	790	16,000	1,574.46
1986-07-25	770	800	770	800	13,000	1,594.39
1986-07-23	790	800	790	800	7,000	1,594.39
1986-07-22	800	805	800	800	12,000	1,594.39
1986-07-21	801	801	801	801	19,000	1,596.38
1986-07-19	800	800	800	800	7,000	1,594.39
1986-07-18	801	805	800	801	26,000	1,596.38
1986-07-17	801	801	801	801	12,000	1,596.38
1986-07-16	800	801	800	801	6,000	1,596.38
1986-07-15	820	820	800	800	9,000	1,594.39
1986-07-14	800	800	800	800	4,000	1,594.39
1986-07-11	800	800	800	800	2,000	1,594.39
1986-07-10	815	815	800	800	5,000	1,594.39
1986-07-09	815	818	810	818	18,000	1,630.26
1986-07-08	813	825	810	825	44,000	1,644.21
1986-07-07	813	814	813	814	5,000	1,622.29
1986-07-05	813	813	813	813	10,000	1,620.30
1986-07-04	815	820	813	813	9,000	1,620.30
1986-07-03	815	820	815	820	25,000	1,634.25
1986-07-02	800	819	800	819	11,000	1,632.25
1986-07-01	811	821	800	800	21,000	1,594.39
1986-06-30	792	805	792	805	28,000	1,604.35
1986-06-28	790	795	790	790	13,000	1,574.46
1986-06-27	796	799	790	790	23,000	1,574.46
1986-06-26	792	799	790	799	31,000	1,592.39
1986-06-25	783	800	783	783	21,000	1,560.51
1986-06-24	799	799	783	783	4,000	1,560.51
1986-06-23	790	800	781	800	18,000	1,594.39
1986-06-21	780	780	780	780	3,000	1,554.53
1986-06-20	785	790	785	790	21,000	1,574.46
1986-06-19	779	794	779	794	18,000	1,582.43
1986-06-18	784	784	776	779	9,000	1,552.54
1986-06-17	779	785	775	785	14,000	1,564.49
1986-06-16	780	789	780	789	3,000	1,572.46
1986-06-13	775	785	775	780	17,000	1,554.53
1986-06-12	795	795	785	790	15,000	1,574.46
1986-06-11	784	790	780	790	23,000	1,574.46
1986-06-10	770	785	770	785	25,000	1,564.49
1986-06-09	785	785	770	770	5,000	1,534.60
1986-06-07	784	785	780	785	6,000	1,564.49
1986-06-06	768	786	766	786	39,000	1,566.49
1986-06-05	765	775	765	766	52,000	1,526.63
1986-06-04	765	766	765	765	29,000	1,524.63
1986-06-03	766	768	765	768	12,000	1,530.61
1986-06-02	770	770	765	766	21,000	1,526.63
1986-05-30	770	770	770	770	5,000	1,534.60
1986-05-29	766	770	766	770	9,000	1,534.60
1986-05-28	767	768	765	766	27,000	1,526.63
1986-05-26	768	768	765	765	14,000	1,524.63
1986-05-24	765	767	765	767	10,000	1,528.62
1986-05-23	765	766	765	766	17,000	1,526.63
1986-05-22	760	766	760	765	14,000	1,524.63
1986-05-21	765	766	765	765	21,000	1,524.63
1986-05-20	765	770	760	765	50,000	1,524.63
1986-05-19	772	774	765	765	13,000	1,524.63
1986-05-17	773	773	773	773	5,000	1,540.58
1986-05-16	772	775	771	771	19,000	1,536.59
1986-05-15	768	775	768	771	13,000	1,536.59
1986-05-14	767	773	767	768	32,000	1,530.61
1986-05-13	762	766	762	766	16,000	1,526.63
1986-05-12	767	767	760	762	12,000	1,518.65
1986-05-09	761	761	760	760	13,000	1,514.67
1986-05-08	765	765	752	760	25,000	1,514.67
1986-05-07	765	768	760	768	33,000	1,530.61
1986-05-06	760	767	760	760	9,000	1,514.67
1986-05-02	760	768	760	768	15,000	1,530.61
1986-05-01	752	761	752	760	16,000	1,514.67
1986-04-30	751	751	750	750	13,000	1,494.74
1986-04-28	751	751	750	750	13,000	1,494.74
1986-04-25	760	760	750	760	15,000	1,514.67
1986-04-24	762	765	762	762	8,000	1,518.65
1986-04-23	761	769	761	765	15,000	1,524.63
1986-04-22	752	761	750	761	24,000	1,516.66
1986-04-21	762	762	755	755	11,000	1,504.70
1986-04-19	759	759	752	752	18,000	1,498.72
1986-04-18	760	760	752	760	25,000	1,514.67
1986-04-17	750	760	750	759	17,000	1,512.68
1986-04-16	750	750	750	750	2,000	1,494.74
1986-04-15	767	767	760	760	17,000	1,514.67
1986-04-14	766	766	766	766	10,000	1,526.63
1986-04-11	769	769	769	769	1,000	1,532.61
1986-04-10	780	780	770	770	9,000	1,534.60
1986-04-09	780	780	770	770	8,000	1,534.60
1986-04-08	798	798	798	798	2,000	1,590.40
1986-04-07	798	798	798	798	6,000	1,590.40
1986-04-01	778	778	766	778	6,000	1,550.54
1986-03-31	780	780	778	778	6,000	1,550.54
1986-03-28	781	782	780	780	10,000	1,554.53
1986-03-27	779	783	779	780	8,000	1,554.53
1986-03-26	919	920	899	900	16,000	1,559.73
1986-03-25	920	920	910	920	20,000	1,594.39
1986-03-24	919	920	915	920	29,000	1,594.39
1986-03-22	910	915	910	915	7,000	1,585.72
1986-03-20	895	910	895	910	9,000	1,577.06
1986-03-19	900	905	890	900	20,000	1,559.73
1986-03-18	880	900	880	900	15,000	1,559.73
1986-03-17	871	880	870	880	29,000	1,525.07
1986-03-15	870	870	870	870	17,000	1,507.74
1986-03-14	870	875	870	875	18,000	1,516.40
1986-03-13	880	880	870	870	8,000	1,507.74
1986-03-12	870	880	869	880	26,000	1,525.07
1986-03-11	880	880	870	870	2,000	1,507.74
1986-03-10	875	875	875	875	6,000	1,516.40
1986-03-07	874	890	874	890	14,000	1,542.40
1986-03-06	868	870	868	870	12,000	1,507.74
1986-03-05	888	888	888	888	2,000	1,538.93
1986-03-03	890	890	890	890	2,000	1,542.40
1986-02-28	891	891	890	890	17,000	1,542.40
1986-02-27	895	901	890	890	17,000	1,542.40
1986-02-26	899	900	891	891	22,000	1,544.13
1986-02-25	902	903	899	899	35,000	1,557.99
1986-02-24	895	900	895	895	27,000	1,551.06
1986-02-22	898	899	890	890	6,000	1,542.40
1986-02-21	890	891	890	890	8,000	1,542.40
1986-02-20	900	900	900	900	16,000	1,559.73
1986-02-19	915	915	899	899	33,000	1,557.99
1986-02-18	905	915	904	904	52,000	1,566.66
1986-02-17	900	909	900	900	14,000	1,559.73
1986-02-15	900	900	896	896	17,000	1,552.80
1986-02-14	900	900	900	900	21,000	1,559.73
1986-02-13	910	910	904	904	26,000	1,566.66
1986-02-12	910	910	905	910	31,000	1,577.06
1986-02-10	900	910	891	910	30,000	1,577.06
1986-02-07	905	907	899	900	34,000	1,559.73
1986-02-06	904	915	904	905	43,000	1,568.39
1986-02-05	919	924	901	901	84,000	1,561.46
1986-02-04	905	920	904	915	177,000	1,585.72
1986-02-03	900	908	899	902	138,000	1,563.19
1986-02-01	859	900	855	900	108,000	1,559.73
1986-01-31	849	850	842	850	44,000	1,473.08
1986-01-30	845	845	830	845	29,000	1,464.41
1986-01-29	849	850	839	840	29,000	1,455.75
1986-01-28	856	856	850	855	44,000	1,481.74
1986-01-27	855	870	845	850	129,000	1,473.08
1986-01-25	835	841	835	835	49,000	1,447.08
1986-01-24	860	874	840	840	352,000	1,455.75
1986-01-23	775	850	775	850	439,000	1,473.08
1986-01-22	755	775	750	775	121,000	1,343.10
1986-01-21	758	758	745	750	47,000	1,299.77
1986-01-20	750	755	740	750	27,000	1,299.77
1986-01-18	760	766	750	750	38,000	1,299.77
1986-01-17	737	760	737	760	8,000	1,317.10
1986-01-16	732	735	732	735	3,000	1,273.78
1986-01-14	748	748	727	731	9,000	1,266.85
1986-01-13	722	750	722	750	5,000	1,299.77
1986-01-09	722	725	722	725	2,000	1,256.45
1986-01-08	721	725	721	725	3,000	1,256.45
1986-01-07	725	725	725	725	4,000	1,256.45
1986-01-04	725	725	725	725	1,000	1,256.45

分割・併合履歴： [2021-03-30]1株→4株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.12株 [1987-03-27]1株→1.12株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.15株