5992 中央発條(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2884084584084017,0002,100
1988-12-2783184083184027,0002,100
1988-12-2683083183083110,0002,077.50
1988-12-2484084084084020,0002,100
1988-12-2384084184084116,0002,102.50
1988-12-2284184984184920,0002,122.50
1988-12-2184184184084118,0002,102.50
1988-12-2084085084085043,0002,125
1988-12-1984084584084144,0002,102.50
1988-12-1684184584184245,0002,105
1988-12-1584084083983916,0002,097.50
1988-12-1484084584084028,0002,100
1988-12-1384084584084511,0002,112.50
1988-12-1283584881884833,0002,120
1988-12-0983884081581524,0002,037.50
1988-12-0883584083583822,0002,095
1988-12-078258258218214,0002,052.50
1988-12-0683083081581511,0002,037.50
1988-12-0583483481583013,0002,075
1988-12-038348348338334,0002,082.50
1988-12-0283183383183312,0002,082.50
1988-12-0182185582185522,0002,137.50
1988-11-3082082582082026,0002,050
1988-11-2983083082582510,0002,062.50
1988-11-2884685083083015,0002,075
1988-11-2685085585085522,0002,137.50
1988-11-25839866836860189,0002,150
1988-11-2482983982983127,0002,077.50
1988-11-2281583680683635,0002,090
1988-11-2183083081581535,0002,037.50
1988-11-1883083081581527,0002,037.50
1988-11-1783083081682637,0002,065
1988-11-1680983080983042,0002,075
1988-11-1580081080081098,0002,025
1988-11-1480181080080114,0002,002.50
1988-11-118108108108102,0002,025
1988-11-0980081680080026,0002,000
1988-11-0882082081681612,0002,040
1988-11-0781182581182513,0002,062.50
1988-11-0583084082182118,0002,052.50
1988-11-0483984083084066,0002,100
1988-11-0284284283084020,0002,100
1988-11-0184284384084388,0002,107.50
1988-10-3184284583084543,0002,112.50
1988-10-2984084584084528,0002,112.50
1988-10-2882085082085092,0002,125
1988-10-2783083583083050,0002,075
1988-10-2682883682583024,0002,075
1988-10-25818840818829106,0002,072.50
1988-10-2482982981582096,0002,050
1988-10-22815835815830144,0002,075
1988-10-2180280980280927,0002,022.50
1988-10-2080381080280245,0002,005
1988-10-1980080580080519,0002,012.50
1988-10-1880580580580517,0002,012.50
1988-10-1780080580080513,0002,012.50
1988-10-1481081580080045,0002,000
1988-10-1381081581081086,0002,025
1988-10-1281081080081074,0002,025
1988-10-1180081080081037,0002,025
1988-10-0780781080081026,0002,025
1988-10-06805811805807141,0002,017.50
1988-10-0579480579480179,0002,002.50
1988-10-0480580580480430,0002,010
1988-10-0380580580580511,0002,012.50
1988-10-0180080880080821,0002,020
1988-09-3080581079581039,0002,025
1988-09-2979080579080568,0002,012.50
1988-09-2879780078979538,0001,987.50
1988-09-2776180076180040,0002,000
1988-09-2678078075075021,0001,875
1988-09-247818007817999,0001,997.50
1988-09-2279080078980055,0002,000
1988-09-2179079978978936,0001,972.50
1988-09-2079980079080049,0002,000
1988-09-1979280079280036,0002,000
1988-09-1679980079179125,0001,977.50
1988-09-1479080077580027,0002,000
1988-09-1379580077177115,0001,927.50
1988-09-1280080579580050,0002,000
1988-09-0979081079081064,0002,025
1988-09-0878079077079012,0001,975
1988-09-0779980079580014,0002,000
1988-09-0679079977079928,0001,997.50
1988-09-0578079077079030,0001,975
1988-09-037797797797791,0001,947.50
1988-09-0277077075075015,0001,875
1988-09-0177578077077110,0001,927.50
1988-08-317757757707727,0001,930
1988-08-3077979077577514,0001,937.50
1988-08-2978678678278512,0001,962.50
1988-08-2778078678078611,0001,965
1988-08-267907907807806,0001,950
1988-08-257717907707908,0001,975
1988-08-2478078177177111,0001,927.50
1988-08-2378078076077511,0001,937.50
1988-08-2278079178079115,0001,977.50
1988-08-197857957857956,0001,987.50
1988-08-188008007957953,0001,987.50
1988-08-1780080578078020,0001,950
1988-08-167918007918007,0002,000
1988-08-1580580679579515,0001,987.50
1988-08-1279880979080626,0002,015
1988-08-117998007998004,0002,000
1988-08-1080580579580026,0002,000
1988-08-0980681580581535,0002,037.50
1988-08-0880681079580519,0002,012.50
1988-08-067917917917911,0001,977.50
1988-08-0580580577077741,0001,942.50
1988-08-0480081080080525,0002,012.50
1988-08-0379781078981037,0002,025
1988-08-027767777767773,0001,942.50
1988-08-0177078077077210,0001,930
1988-07-3077078076076015,0001,900
1988-07-297707707607708,0001,925
1988-07-287537707537707,0001,925
1988-07-2776076075075020,0001,875
1988-07-267707707597608,0001,900
1988-07-257757757757753,0001,937.50
1988-07-2378878877577515,0001,937.50
1988-07-2279079079079021,0001,975
1988-07-2178679478579410,0001,985
1988-07-2078978977378016,0001,950
1988-07-1980080079079022,0001,975
1988-07-1880080079580017,0002,000
1988-07-1579580379180336,0002,007.50
1988-07-147918007918006,0002,000
1988-07-1380080979079027,0001,975
1988-07-128008058008019,0002,002.50
1988-07-1180581080080016,0002,000
1988-07-0879080079080016,0002,000
1988-07-0777178677178568,0001,962.50
1988-07-0680581080180128,0002,002.50
1988-07-0579680179580020,0002,000
1988-07-0480080079579517,0001,987.50
1988-07-0280080080080015,0002,000
1988-07-0179880679180543,0002,012.50
1988-06-3080581080080019,0002,000
1988-06-2980080579980531,0002,012.50
1988-06-2880781080180655,0002,015
1988-06-2782082081581547,0002,037.50
1988-06-2581881881281229,0002,030
1988-06-2481881881081029,0002,025
1988-06-2382082080780831,0002,020
1988-06-2282082081881961,0002,047.50
1988-06-2181582081082065,0002,050
1988-06-2081982081581563,0002,037.50
1988-06-1781082080881180,0002,027.50
1988-06-1680981880681125,0002,027.50
1988-06-1581081280281235,0002,030
1988-06-1480581080180247,0002,005
1988-06-1382082080180560,0002,012.50
1988-06-1081981981581931,0002,047.50
1988-06-0982082081081932,0002,047.50
1988-06-0881582081182035,0002,050
1988-06-0782482581581618,0002,040
1988-06-0682282581082564,0002,062.50
1988-06-0481282081281234,0002,030
1988-06-0381281681281229,0002,030
1988-06-0281282581181222,0002,030
1988-06-0181182080280241,0002,005
1988-05-3182082581582540,0002,062.50
1988-05-3082482880581558,0002,037.50
1988-05-28820830820825100,0002,062.50
1988-05-27810830810819219,0002,047.50
1988-05-2680881080680845,0002,020
1988-05-2580480679080533,0002,012.50
1988-05-2480380579580041,0002,000
1988-05-2381181180180119,0002,002.50
1988-05-2081881879980152,0002,002.50
1988-05-1981681880581196,0002,027.50
1988-05-18810816800810161,0002,025
1988-05-1780080579680361,0002,007.50
1988-05-1680080079680036,0002,000
1988-05-1378980077580056,0002,000
1988-05-1277979177479121,0001,977.50
1988-05-1179579578678637,0001,965
1988-05-1079180078678747,0001,967.50
1988-05-0979480179079173,0001,977.50
1988-05-0776977476977426,0001,935
1988-05-0676176976176233,0001,905
1988-05-0276076476076032,0001,900
1988-04-3075975975775925,0001,897.50
1988-04-2875976075775730,0001,892.50
1988-04-2775775975675938,0001,897.50
1988-04-2675976075575528,0001,887.50
1988-04-2575475975475819,0001,895
1988-04-2375675675075017,0001,875
1988-04-2275475675475622,0001,890
1988-04-2175475474775024,0001,875
1988-04-2075075974574523,0001,862.50
1988-04-1976076475675638,0001,890
1988-04-1875075975075936,0001,897.50
1988-04-1574975074574522,0001,862.50
1988-04-1476276374076025,0001,900
1988-04-1376976976176113,0001,902.50
1988-04-1276676976176921,0001,922.50
1988-04-1176676876676617,0001,915
1988-04-0876176976176911,0001,922.50
1988-04-0777478076076022,0001,900
1988-04-0677077576077521,0001,937.50
1988-04-0577477577077013,0001,925
1988-04-047747757747755,0001,937.50
1988-04-0275978075178041,0001,950
1988-04-0175975975175117,0001,877.50
1988-03-3175175975075914,0001,897.50
1988-03-3075976375875933,0001,897.50
1988-03-2976076575476025,0001,900
1988-03-2873576073076042,0001,900
1988-03-2683083682083576,0001,863.84
1988-03-2582384082084060,0001,875
1988-03-2484984984184163,0001,877.23
1988-03-2384584884284864,0001,892.86
1988-03-2285185484184238,0001,879.46
1988-03-1886286285085165,0001,899.55
1988-03-17848860848860140,0001,919.64
1988-03-16838843836843104,0001,881.70
1988-03-1584084083883844,0001,870.54
1988-03-1484084082082089,0001,830.36
1988-03-1182583981083975,0001,872.77
1988-03-10840840820820125,0001,830.36
1988-03-09829846825840291,0001,875
1988-03-08814834810825201,0001,841.52
1988-03-0780480979080050,0001,785.71
1988-03-0580480980480411,0001,794.64
1988-03-0481581580080058,0001,785.71
1988-03-0379581479581497,0001,816.96
1988-03-0279979978078073,0001,741.07
1988-03-0179480076276279,0001,700.89
1988-02-2979579979079524,0001,774.55
1988-02-2779979977877827,0001,736.61
1988-02-2679979976076047,0001,696.43
1988-02-2579680078179959,0001,783.48
1988-02-2479979979079054,0001,763.39
1988-02-2379880079580038,0001,785.71
1988-02-2279680079579654,0001,776.79
1988-02-1980080079179215,0001,767.86
1988-02-1879980379079037,0001,763.39
1988-02-1778680078680018,0001,785.71
1988-02-1680080578180321,0001,792.41
1988-02-1580981080080225,0001,790.18
1988-02-1280080479879821,0001,781.25
1988-02-1080480479880020,0001,785.71
1988-02-0980080579480391,0001,792.41
1988-02-0879580479480070,0001,785.71
1988-02-0678979478779451,0001,772.32
1988-02-0577078076177940,0001,738.84
1988-02-0477978076076031,0001,696.43
1988-02-0378978977177922,0001,738.84
1988-02-0278579078078532,0001,752.23
1988-02-017807807807804,0001,741.07
1988-01-307647667647657,0001,707.59
1988-01-2978078476176121,0001,698.66
1988-01-2878078577577550,0001,729.91
1988-01-2778079178079068,0001,763.39
1988-01-2679079478079067,0001,763.39
1988-01-2579079577179055,0001,763.39
1988-01-2380480579079152,0001,765.62
1988-01-22790819790795367,0001,774.55
1988-01-21770790766781142,0001,743.30
1988-01-2077077075577077,0001,718.75
1988-01-1974578074578071,0001,741.07
1988-01-1873574073074022,0001,651.79
1988-01-1473073072172519,0001,618.30
1988-01-1373173173073017,0001,629.46
1988-01-1273673673173115,0001,631.70
1988-01-1172174072173029,0001,629.46
1988-01-0873173573173144,0001,631.70
1988-01-0774074473173142,0001,631.70
1988-01-0671073071073022,0001,629.46
1988-01-0572572572072010,0001,607.14

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