5992 中央発條(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 711 | 745 | 711 | 745 | 32,000 | 1,662.95 |
| 1987-12-26 | 726 | 740 | 725 | 725 | 7,000 | 1,618.30 |
| 1987-12-25 | 740 | 740 | 725 | 725 | 28,000 | 1,618.30 |
| 1987-12-24 | 740 | 740 | 740 | 740 | 25,000 | 1,651.79 |
| 1987-12-23 | 747 | 748 | 736 | 736 | 14,000 | 1,642.86 |
| 1987-12-22 | 736 | 749 | 730 | 749 | 63,000 | 1,671.88 |
| 1987-12-21 | 735 | 749 | 735 | 735 | 87,000 | 1,640.62 |
| 1987-12-18 | 749 | 749 | 735 | 735 | 36,000 | 1,640.62 |
| 1987-12-17 | 749 | 749 | 720 | 720 | 47,000 | 1,607.14 |
| 1987-12-16 | 735 | 750 | 730 | 749 | 28,000 | 1,671.88 |
| 1987-12-15 | 720 | 730 | 715 | 730 | 52,000 | 1,629.46 |
| 1987-12-14 | 720 | 720 | 710 | 720 | 24,000 | 1,607.14 |
| 1987-12-11 | 711 | 725 | 711 | 725 | 26,000 | 1,618.30 |
| 1987-12-10 | 711 | 720 | 711 | 720 | 25,000 | 1,607.14 |
| 1987-12-09 | 716 | 720 | 711 | 720 | 18,000 | 1,607.14 |
| 1987-12-08 | 720 | 720 | 711 | 715 | 16,000 | 1,595.98 |
| 1987-12-07 | 726 | 726 | 705 | 720 | 40,000 | 1,607.14 |
| 1987-12-05 | 711 | 725 | 711 | 725 | 14,000 | 1,618.30 |
| 1987-12-04 | 711 | 720 | 710 | 720 | 6,000 | 1,607.14 |
| 1987-12-03 | 710 | 710 | 710 | 710 | 5,000 | 1,584.82 |
| 1987-12-02 | 715 | 715 | 710 | 710 | 6,000 | 1,584.82 |
| 1987-12-01 | 718 | 718 | 700 | 705 | 28,000 | 1,573.66 |
| 1987-11-30 | 720 | 720 | 710 | 710 | 36,000 | 1,584.82 |
| 1987-11-28 | 721 | 721 | 720 | 720 | 13,000 | 1,607.14 |
| 1987-11-27 | 720 | 735 | 715 | 720 | 24,000 | 1,607.14 |
| 1987-11-26 | 721 | 730 | 720 | 730 | 12,000 | 1,629.46 |
| 1987-11-25 | 721 | 721 | 721 | 721 | 7,000 | 1,609.38 |
| 1987-11-24 | 736 | 740 | 735 | 735 | 8,000 | 1,640.62 |
| 1987-11-20 | 740 | 740 | 735 | 735 | 11,000 | 1,640.62 |
| 1987-11-19 | 730 | 750 | 725 | 750 | 20,000 | 1,674.11 |
| 1987-11-18 | 715 | 732 | 715 | 732 | 19,000 | 1,633.93 |
| 1987-11-17 | 706 | 717 | 701 | 716 | 13,000 | 1,598.21 |
| 1987-11-16 | 706 | 706 | 706 | 706 | 5,000 | 1,575.89 |
| 1987-11-13 | 700 | 725 | 700 | 706 | 21,000 | 1,575.89 |
| 1987-11-12 | 675 | 710 | 675 | 710 | 16,000 | 1,584.82 |
| 1987-11-11 | 681 | 681 | 661 | 662 | 33,000 | 1,477.68 |
| 1987-11-10 | 690 | 694 | 675 | 694 | 26,000 | 1,549.11 |
| 1987-11-09 | 705 | 710 | 690 | 700 | 10,000 | 1,562.50 |
| 1987-11-07 | 715 | 715 | 705 | 705 | 4,000 | 1,573.66 |
| 1987-11-06 | 716 | 716 | 700 | 705 | 47,000 | 1,573.66 |
| 1987-11-05 | 711 | 720 | 711 | 711 | 22,000 | 1,587.05 |
| 1987-11-04 | 715 | 723 | 710 | 721 | 10,000 | 1,609.38 |
| 1987-11-02 | 721 | 725 | 721 | 725 | 9,000 | 1,618.30 |
| 1987-10-31 | 730 | 740 | 720 | 720 | 41,000 | 1,607.14 |
| 1987-10-30 | 720 | 730 | 720 | 730 | 19,000 | 1,629.46 |
| 1987-10-29 | 720 | 720 | 720 | 720 | 18,000 | 1,607.14 |
| 1987-10-28 | 740 | 740 | 732 | 732 | 35,000 | 1,633.93 |
| 1987-10-27 | 724 | 730 | 720 | 725 | 62,000 | 1,618.30 |
| 1987-10-26 | 760 | 760 | 725 | 730 | 63,000 | 1,629.46 |
| 1987-10-24 | 761 | 770 | 759 | 765 | 21,000 | 1,707.59 |
| 1987-10-23 | 770 | 770 | 755 | 763 | 28,000 | 1,703.12 |
| 1987-10-22 | 788 | 790 | 755 | 773 | 60,000 | 1,725.45 |
| 1987-10-21 | 769 | 790 | 759 | 790 | 79,000 | 1,763.39 |
| 1987-10-20 | 732 | 732 | 719 | 719 | 57,000 | 1,604.91 |
| 1987-10-19 | 809 | 809 | 792 | 792 | 91,000 | 1,767.86 |
| 1987-10-16 | 801 | 805 | 795 | 799 | 132,000 | 1,783.48 |
| 1987-10-15 | 807 | 810 | 800 | 810 | 173,000 | 1,808.04 |
| 1987-10-14 | 795 | 810 | 793 | 810 | 224,000 | 1,808.04 |
| 1987-10-13 | 800 | 810 | 790 | 792 | 288,000 | 1,767.86 |
| 1987-10-12 | 808 | 808 | 796 | 808 | 283,000 | 1,803.57 |
| 1987-10-09 | 815 | 820 | 792 | 798 | 421,000 | 1,781.25 |
| 1987-10-08 | 780 | 809 | 780 | 795 | 328,000 | 1,774.55 |
| 1987-10-07 | 798 | 798 | 770 | 785 | 496,000 | 1,752.23 |
| 1987-10-06 | 770 | 788 | 760 | 788 | 697,000 | 1,758.93 |
| 1987-10-05 | 729 | 740 | 720 | 740 | 132,000 | 1,651.79 |
| 1987-10-03 | 726 | 726 | 710 | 724 | 54,000 | 1,616.07 |
| 1987-10-02 | 716 | 725 | 708 | 708 | 88,000 | 1,580.36 |
| 1987-10-01 | 714 | 715 | 710 | 715 | 97,000 | 1,595.98 |
| 1987-09-30 | 720 | 720 | 704 | 704 | 64,000 | 1,571.43 |
| 1987-09-29 | 710 | 718 | 710 | 718 | 43,000 | 1,602.68 |
| 1987-09-28 | 730 | 730 | 707 | 707 | 60,000 | 1,578.12 |
| 1987-09-26 | 737 | 737 | 722 | 722 | 15,000 | 1,611.61 |
| 1987-09-25 | 746 | 746 | 743 | 743 | 13,000 | 1,658.48 |
| 1987-09-24 | 749 | 749 | 745 | 745 | 27,000 | 1,662.95 |
| 1987-09-22 | 743 | 749 | 741 | 749 | 17,000 | 1,671.88 |
| 1987-09-21 | 740 | 749 | 740 | 749 | 42,000 | 1,671.88 |
| 1987-09-18 | 726 | 728 | 725 | 728 | 12,000 | 1,625 |
| 1987-09-17 | 720 | 725 | 720 | 725 | 20,000 | 1,618.30 |
| 1987-09-16 | 720 | 720 | 710 | 720 | 20,000 | 1,607.14 |
| 1987-09-14 | 726 | 730 | 721 | 721 | 25,000 | 1,609.38 |
| 1987-09-11 | 716 | 725 | 716 | 720 | 9,000 | 1,607.14 |
| 1987-09-10 | 717 | 720 | 716 | 716 | 19,000 | 1,598.21 |
| 1987-09-09 | 716 | 720 | 716 | 720 | 16,000 | 1,607.14 |
| 1987-09-08 | 716 | 716 | 710 | 716 | 13,000 | 1,598.21 |
| 1987-09-07 | 725 | 725 | 716 | 716 | 13,000 | 1,598.21 |
| 1987-09-05 | 720 | 730 | 715 | 715 | 35,000 | 1,595.98 |
| 1987-09-04 | 720 | 720 | 715 | 720 | 18,000 | 1,607.14 |
| 1987-09-03 | 715 | 720 | 715 | 720 | 7,000 | 1,607.14 |
| 1987-09-02 | 716 | 720 | 715 | 720 | 7,000 | 1,607.14 |
| 1987-09-01 | 728 | 728 | 710 | 710 | 45,000 | 1,584.82 |
| 1987-08-31 | 730 | 735 | 708 | 708 | 73,000 | 1,580.36 |
| 1987-08-29 | 715 | 725 | 710 | 724 | 64,000 | 1,616.07 |
| 1987-08-28 | 720 | 725 | 710 | 710 | 38,000 | 1,584.82 |
| 1987-08-27 | 720 | 725 | 720 | 725 | 8,000 | 1,618.30 |
| 1987-08-26 | 719 | 725 | 715 | 715 | 39,000 | 1,595.98 |
| 1987-08-25 | 730 | 730 | 720 | 720 | 37,000 | 1,607.14 |
| 1987-08-24 | 720 | 730 | 713 | 730 | 37,000 | 1,629.46 |
| 1987-08-22 | 720 | 720 | 720 | 720 | 8,000 | 1,607.14 |
| 1987-08-21 | 715 | 720 | 715 | 720 | 24,000 | 1,607.14 |
| 1987-08-20 | 712 | 715 | 712 | 712 | 12,000 | 1,589.29 |
| 1987-08-19 | 715 | 716 | 712 | 715 | 16,000 | 1,595.98 |
| 1987-08-18 | 710 | 715 | 705 | 715 | 21,000 | 1,595.98 |
| 1987-08-17 | 705 | 705 | 700 | 700 | 34,000 | 1,562.50 |
| 1987-08-14 | 701 | 710 | 701 | 710 | 13,000 | 1,584.82 |
| 1987-08-13 | 700 | 700 | 700 | 700 | 15,000 | 1,562.50 |
| 1987-08-12 | 706 | 706 | 692 | 699 | 42,000 | 1,560.27 |
| 1987-08-11 | 699 | 701 | 698 | 701 | 9,000 | 1,564.73 |
| 1987-08-10 | 707 | 707 | 701 | 701 | 15,000 | 1,564.73 |
| 1987-08-06 | 705 | 705 | 700 | 701 | 14,000 | 1,564.73 |
| 1987-08-05 | 690 | 710 | 690 | 700 | 20,000 | 1,562.50 |
| 1987-08-04 | 702 | 702 | 690 | 690 | 13,000 | 1,540.18 |
| 1987-08-03 | 715 | 719 | 700 | 700 | 14,000 | 1,562.50 |
| 1987-08-01 | 711 | 715 | 711 | 715 | 2,000 | 1,595.98 |
| 1987-07-31 | 700 | 710 | 700 | 710 | 14,000 | 1,584.82 |
| 1987-07-30 | 710 | 710 | 700 | 700 | 14,000 | 1,562.50 |
| 1987-07-29 | 700 | 700 | 700 | 700 | 1,000 | 1,562.50 |
| 1987-07-27 | 715 | 715 | 715 | 715 | 4,000 | 1,595.98 |
| 1987-07-24 | 689 | 689 | 689 | 689 | 2,000 | 1,537.95 |
| 1987-07-23 | 690 | 690 | 689 | 689 | 2,000 | 1,537.95 |
| 1987-07-22 | 709 | 709 | 694 | 695 | 43,000 | 1,551.34 |
| 1987-07-21 | 701 | 720 | 695 | 719 | 45,000 | 1,604.91 |
| 1987-07-20 | 700 | 710 | 700 | 700 | 12,000 | 1,562.50 |
| 1987-07-17 | 706 | 706 | 700 | 700 | 43,000 | 1,562.50 |
| 1987-07-16 | 700 | 705 | 700 | 705 | 5,000 | 1,573.66 |
| 1987-07-14 | 710 | 710 | 700 | 700 | 2,000 | 1,562.50 |
| 1987-07-13 | 720 | 720 | 695 | 695 | 60,000 | 1,551.34 |
| 1987-07-10 | 700 | 710 | 700 | 710 | 4,000 | 1,584.82 |
| 1987-07-09 | 690 | 720 | 690 | 700 | 12,000 | 1,562.50 |
| 1987-07-08 | 697 | 697 | 695 | 695 | 3,000 | 1,551.34 |
| 1987-07-07 | 696 | 697 | 695 | 697 | 23,000 | 1,555.80 |
| 1987-07-06 | 715 | 720 | 700 | 700 | 22,000 | 1,562.50 |
| 1987-07-02 | 720 | 720 | 700 | 700 | 26,000 | 1,562.50 |
| 1987-07-01 | 720 | 720 | 720 | 720 | 37,000 | 1,607.14 |
| 1987-06-29 | 751 | 752 | 740 | 740 | 19,000 | 1,651.79 |
| 1987-06-27 | 728 | 750 | 728 | 750 | 19,000 | 1,674.11 |
| 1987-06-26 | 720 | 725 | 718 | 720 | 14,000 | 1,607.14 |
| 1987-06-25 | 705 | 715 | 705 | 708 | 8,000 | 1,580.36 |
| 1987-06-24 | 702 | 705 | 700 | 704 | 9,000 | 1,571.43 |
| 1987-06-23 | 700 | 710 | 700 | 702 | 15,000 | 1,566.96 |
| 1987-06-22 | 700 | 702 | 700 | 700 | 16,000 | 1,562.50 |
| 1987-06-19 | 683 | 698 | 680 | 698 | 15,000 | 1,558.04 |
| 1987-06-18 | 692 | 692 | 690 | 690 | 8,000 | 1,540.18 |
| 1987-06-17 | 692 | 693 | 692 | 692 | 11,000 | 1,544.64 |
| 1987-06-16 | 690 | 695 | 690 | 691 | 12,000 | 1,542.41 |
| 1987-06-15 | 685 | 690 | 685 | 690 | 12,000 | 1,540.18 |
| 1987-06-12 | 688 | 688 | 684 | 685 | 9,000 | 1,529.02 |
| 1987-06-11 | 683 | 685 | 680 | 680 | 8,000 | 1,517.86 |
| 1987-06-10 | 680 | 684 | 680 | 683 | 9,000 | 1,524.55 |
| 1987-06-09 | 675 | 680 | 675 | 680 | 17,000 | 1,517.86 |
| 1987-06-08 | 670 | 675 | 670 | 675 | 15,000 | 1,506.70 |
| 1987-06-06 | 660 | 670 | 660 | 670 | 8,000 | 1,495.54 |
| 1987-06-05 | 651 | 665 | 651 | 663 | 11,000 | 1,479.91 |
| 1987-06-04 | 640 | 650 | 630 | 650 | 40,000 | 1,450.89 |
| 1987-06-03 | 644 | 645 | 640 | 640 | 22,000 | 1,428.57 |
| 1987-06-02 | 643 | 650 | 640 | 645 | 16,000 | 1,439.73 |
| 1987-06-01 | 650 | 650 | 645 | 645 | 12,000 | 1,439.73 |
| 1987-05-30 | 651 | 651 | 649 | 650 | 7,000 | 1,450.89 |
| 1987-05-29 | 650 | 650 | 650 | 650 | 13,000 | 1,450.89 |
| 1987-05-28 | 645 | 649 | 645 | 649 | 13,000 | 1,448.66 |
| 1987-05-27 | 640 | 640 | 640 | 640 | 1,000 | 1,428.57 |
| 1987-05-26 | 649 | 649 | 646 | 646 | 3,000 | 1,441.96 |
| 1987-05-25 | 651 | 655 | 650 | 650 | 9,000 | 1,450.89 |
| 1987-05-22 | 640 | 649 | 639 | 649 | 7,000 | 1,448.66 |
| 1987-05-21 | 638 | 638 | 638 | 638 | 3,000 | 1,424.11 |
| 1987-05-20 | 655 | 655 | 638 | 638 | 14,000 | 1,424.11 |
| 1987-05-19 | 631 | 650 | 631 | 650 | 3,000 | 1,450.89 |
| 1987-05-18 | 627 | 635 | 627 | 630 | 8,000 | 1,406.25 |
| 1987-05-15 | 620 | 620 | 620 | 620 | 7,000 | 1,383.93 |
| 1987-05-14 | 633 | 633 | 620 | 620 | 5,000 | 1,383.93 |
| 1987-05-13 | 620 | 630 | 620 | 620 | 7,000 | 1,383.93 |
| 1987-05-12 | 600 | 610 | 600 | 610 | 24,000 | 1,361.61 |
| 1987-05-11 | 601 | 601 | 600 | 600 | 4,000 | 1,339.29 |
| 1987-05-08 | 601 | 601 | 601 | 601 | 4,000 | 1,341.52 |
| 1987-05-07 | 600 | 600 | 600 | 600 | 2,000 | 1,339.29 |
| 1987-05-06 | 601 | 601 | 601 | 601 | 2,000 | 1,341.52 |
| 1987-04-27 | 610 | 612 | 600 | 600 | 30,000 | 1,339.29 |
| 1987-04-25 | 610 | 610 | 610 | 610 | 1,000 | 1,361.61 |
| 1987-04-24 | 610 | 610 | 609 | 609 | 16,000 | 1,359.38 |
| 1987-04-22 | 609 | 609 | 609 | 609 | 5,000 | 1,359.38 |
| 1987-04-21 | 609 | 609 | 609 | 609 | 1,000 | 1,359.38 |
| 1987-04-15 | 609 | 609 | 609 | 609 | 1,000 | 1,359.38 |
| 1987-04-13 | 612 | 612 | 612 | 612 | 12,000 | 1,366.07 |
| 1987-04-10 | 620 | 620 | 620 | 620 | 3,000 | 1,383.93 |
| 1987-04-09 | 613 | 620 | 612 | 620 | 15,000 | 1,383.93 |
| 1987-04-08 | 612 | 612 | 612 | 612 | 2,000 | 1,366.07 |
| 1987-04-07 | 610 | 611 | 610 | 611 | 5,000 | 1,363.84 |
| 1987-04-06 | 609 | 610 | 609 | 610 | 2,000 | 1,361.61 |
| 1987-04-04 | 610 | 610 | 610 | 610 | 1,000 | 1,361.61 |
| 1987-04-03 | 611 | 611 | 610 | 610 | 4,000 | 1,361.61 |
| 1987-04-02 | 611 | 611 | 610 | 610 | 2,000 | 1,361.61 |
| 1987-04-01 | 610 | 610 | 610 | 610 | 5,000 | 1,361.61 |
| 1987-03-31 | 610 | 610 | 610 | 610 | 5,000 | 1,361.61 |
| 1987-03-27 | 611 | 611 | 608 | 611 | 4,000 | 1,363.84 |
| 1987-03-25 | 721 | 725 | 699 | 699 | 19,000 | 1,393.10 |
| 1987-03-24 | 725 | 725 | 721 | 721 | 7,000 | 1,436.94 |
| 1987-03-23 | 725 | 725 | 720 | 721 | 8,000 | 1,436.94 |
| 1987-03-20 | 720 | 730 | 720 | 730 | 3,000 | 1,454.88 |
| 1987-03-19 | 710 | 718 | 710 | 710 | 27,000 | 1,415.02 |
| 1987-03-18 | 710 | 710 | 710 | 710 | 3,000 | 1,415.02 |
| 1987-03-17 | 722 | 723 | 712 | 712 | 9,000 | 1,419.01 |
| 1987-03-16 | 723 | 724 | 720 | 723 | 7,000 | 1,440.93 |
| 1987-03-13 | 728 | 735 | 726 | 727 | 15,000 | 1,448.90 |
| 1987-03-12 | 699 | 708 | 686 | 708 | 7,000 | 1,411.03 |
| 1987-03-11 | 704 | 704 | 690 | 690 | 13,000 | 1,375.16 |
| 1987-03-06 | 661 | 665 | 660 | 665 | 7,000 | 1,325.33 |
| 1987-03-05 | 665 | 665 | 660 | 660 | 14,000 | 1,315.37 |
| 1987-03-04 | 667 | 675 | 665 | 675 | 5,000 | 1,345.26 |
| 1987-03-03 | 667 | 667 | 667 | 667 | 3,000 | 1,329.32 |
| 1987-02-28 | 679 | 680 | 667 | 667 | 4,000 | 1,329.32 |
| 1987-02-27 | 670 | 680 | 670 | 680 | 5,000 | 1,355.23 |
| 1987-02-26 | 670 | 670 | 670 | 670 | 11,000 | 1,335.30 |
| 1987-02-25 | 671 | 671 | 670 | 670 | 3,000 | 1,335.30 |
| 1987-02-24 | 650 | 670 | 650 | 670 | 8,000 | 1,335.30 |
| 1987-02-23 | 650 | 650 | 645 | 650 | 31,000 | 1,295.44 |
| 1987-02-20 | 650 | 650 | 645 | 650 | 49,000 | 1,295.44 |
| 1987-02-19 | 670 | 670 | 640 | 640 | 122,000 | 1,275.51 |
| 1987-02-18 | 675 | 675 | 664 | 670 | 9,000 | 1,335.30 |
| 1987-02-17 | 665 | 675 | 665 | 675 | 3,000 | 1,345.26 |
| 1987-02-16 | 675 | 678 | 664 | 664 | 5,000 | 1,323.34 |
| 1987-02-13 | 675 | 675 | 670 | 675 | 12,000 | 1,345.26 |
| 1987-02-12 | 680 | 680 | 680 | 680 | 1,000 | 1,355.23 |
| 1987-02-10 | 681 | 681 | 680 | 680 | 3,000 | 1,355.23 |
| 1987-02-06 | 680 | 680 | 680 | 680 | 3,000 | 1,355.23 |
| 1987-02-05 | 690 | 690 | 690 | 690 | 1,000 | 1,375.16 |
| 1987-02-04 | 671 | 690 | 671 | 690 | 3,000 | 1,375.16 |
| 1987-02-03 | 681 | 690 | 671 | 671 | 3,000 | 1,337.29 |
| 1987-02-02 | 700 | 700 | 681 | 681 | 3,000 | 1,357.22 |
| 1987-01-31 | 680 | 690 | 680 | 690 | 4,000 | 1,375.16 |
| 1987-01-30 | 680 | 690 | 680 | 690 | 6,000 | 1,375.16 |
| 1987-01-28 | 690 | 690 | 690 | 690 | 3,000 | 1,375.16 |
| 1987-01-27 | 690 | 690 | 670 | 670 | 3,000 | 1,335.30 |
| 1987-01-26 | 691 | 700 | 690 | 690 | 9,000 | 1,375.16 |
| 1987-01-24 | 691 | 691 | 690 | 690 | 5,000 | 1,375.16 |
| 1987-01-22 | 690 | 692 | 690 | 691 | 5,000 | 1,377.15 |
| 1987-01-21 | 700 | 700 | 700 | 700 | 1,000 | 1,395.09 |
| 1987-01-20 | 670 | 670 | 660 | 670 | 3,000 | 1,335.30 |
| 1987-01-19 | 670 | 670 | 670 | 670 | 6,000 | 1,335.30 |
| 1987-01-16 | 670 | 670 | 670 | 670 | 14,000 | 1,335.30 |
| 1987-01-14 | 670 | 670 | 650 | 650 | 16,000 | 1,295.44 |
| 1987-01-12 | 670 | 670 | 670 | 670 | 5,000 | 1,335.30 |
| 1987-01-09 | 679 | 680 | 670 | 680 | 9,000 | 1,355.23 |
| 1987-01-08 | 699 | 699 | 699 | 699 | 1,000 | 1,393.10 |
| 1987-01-07 | 710 | 710 | 700 | 700 | 3,000 | 1,395.09 |
| 1987-01-06 | 710 | 710 | 710 | 710 | 6,000 | 1,415.02 |
| 1987-01-05 | 710 | 710 | 710 | 710 | 5,000 | 1,415.02 |
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