5992 中央発條(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2801,2801,2701,27022,0003,175
1989-12-281,2801,2801,2601,27052,0003,175
1989-12-271,2701,2901,2501,26047,0003,150
1989-12-261,2901,2901,2401,25086,0003,125
1989-12-251,3001,3001,2801,29094,0003,225
1989-12-221,3101,3201,2501,260140,0003,150
1989-12-211,3201,3301,2501,300237,0003,250
1989-12-201,2701,3201,2701,320433,0003,300
1989-12-191,2401,2701,2401,260105,0003,150
1989-12-181,2101,2501,2101,240213,0003,100
1989-12-151,2101,2101,2101,21024,0003,025
1989-12-141,2101,2101,1901,19068,0002,975
1989-12-131,2001,2101,1901,21091,0003,025
1989-12-121,2001,2001,1801,20056,0003,000
1989-12-111,2001,2001,1801,20049,0003,000
1989-12-081,2001,2101,2001,20043,0003,000
1989-12-071,2001,2101,1901,20063,0003,000
1989-12-061,2001,2101,2001,20055,0003,000
1989-12-051,2001,2201,1901,200139,0003,000
1989-12-041,1901,2001,1801,20077,0003,000
1989-12-011,1801,2001,1801,20059,0003,000
1989-11-301,2001,2001,1901,20082,0003,000
1989-11-291,2101,2101,1701,20074,0003,000
1989-11-281,2101,2101,2001,210103,0003,025
1989-11-271,1901,2101,1801,21091,0003,025
1989-11-241,1901,1901,1501,15096,0002,875
1989-11-221,1501,2001,1301,170192,0002,925
1989-11-211,1501,1601,1401,14049,0002,850
1989-11-201,1401,1601,1301,15039,0002,875
1989-11-171,1501,1501,1201,120137,0002,800
1989-11-161,1601,1601,1501,15029,0002,875
1989-11-151,1801,1801,1501,150101,0002,875
1989-11-141,1901,2001,1701,17063,0002,925
1989-11-131,1801,1901,1701,19028,0002,975
1989-11-101,2101,2101,1801,18036,0002,950
1989-11-091,2201,2401,2201,22094,0003,050
1989-11-081,2001,2201,2001,22015,0003,050
1989-11-071,1801,1801,1701,17027,0002,925
1989-11-061,1701,1901,1601,19022,0002,975
1989-11-021,1901,1901,1501,15021,0002,875
1989-11-011,1801,2001,1601,19037,0002,975
1989-10-311,1801,1901,1501,18054,0002,950
1989-10-301,2001,2001,1801,18021,0002,950
1989-10-271,1801,2001,1801,20073,0003,000
1989-10-261,2201,2201,2001,22055,0003,050
1989-10-251,2301,2301,2001,23090,0003,075
1989-10-241,2501,2501,2301,24062,0003,100
1989-10-231,2601,2601,2101,250134,0003,125
1989-10-201,2701,2801,2601,26089,0003,150
1989-10-191,2901,3001,2801,28096,0003,200
1989-10-181,2601,3101,2601,300137,0003,250
1989-10-171,2601,3001,2601,280138,0003,200
1989-10-161,3101,3201,2601,260115,0003,150
1989-10-131,3501,3701,3401,350118,0003,375
1989-10-121,4201,4201,3301,380202,0003,450
1989-10-111,4301,4501,3901,420760,0003,550
1989-10-091,3501,4301,3401,410338,0003,525
1989-10-061,3801,4001,3601,370520,0003,425
1989-10-051,3501,4101,3301,4001,482,0003,500
1989-10-041,2701,3701,2601,3601,169,0003,400
1989-10-031,2801,2901,2601,270272,0003,175
1989-10-021,2601,2801,2601,280327,0003,200
1989-09-291,2401,2701,2401,260229,0003,150
1989-09-281,2001,2901,1901,280366,0003,200
1989-09-271,2501,2501,1701,240318,0003,100
1989-09-261,2201,2501,2101,2501,115,0003,125
1989-09-251,1801,1901,1501,190134,0002,975
1989-09-221,2001,2001,1601,180226,0002,950
1989-09-211,1301,2401,1301,200664,0003,000
1989-09-201,1201,1401,1201,130127,0002,825
1989-09-191,1101,1201,0701,12030,0002,800
1989-09-181,1301,1401,1101,11044,0002,775
1989-09-141,1201,1401,1001,130127,0002,825
1989-09-131,0801,0901,0601,09052,0002,725
1989-09-121,0901,0901,0501,09037,0002,725
1989-09-111,1101,1101,0901,09033,0002,725
1989-09-081,0901,1101,0701,11051,0002,775
1989-09-071,1101,1101,1001,11037,0002,775
1989-09-061,1001,1201,1001,11052,0002,775
1989-09-051,0901,1001,0901,10016,0002,750
1989-09-041,0901,0901,0801,08013,0002,700
1989-09-011,1101,1201,0901,09025,0002,725
1989-08-311,1001,1201,1001,10044,0002,750
1989-08-301,1201,1301,1001,10056,0002,750
1989-08-291,1301,1401,1301,140177,0002,850
1989-08-281,1201,1301,1101,13066,0002,825
1989-08-251,1401,1401,1001,100188,0002,750
1989-08-241,1301,1401,1301,14037,0002,850
1989-08-231,1301,1401,1101,140197,0002,850
1989-08-221,1301,1401,1201,14080,0002,850
1989-08-211,1501,1501,1301,13090,0002,825
1989-08-181,1601,1701,1401,140166,0002,850
1989-08-171,1501,1801,1301,170606,0002,925
1989-08-161,0701,1501,0701,140346,0002,850
1989-08-151,1001,1001,0801,08083,0002,700
1989-08-141,0901,1001,0901,10018,0002,750
1989-08-111,0901,1001,0801,10090,0002,750
1989-08-101,1001,1001,0701,070143,0002,675
1989-08-091,1001,1101,0901,090109,0002,725
1989-08-081,1001,1101,0701,070132,0002,675
1989-08-071,1001,1101,0701,070175,0002,675
1989-08-041,0501,0901,0501,080325,0002,700
1989-08-031,0701,0701,0501,05045,0002,625
1989-08-021,0501,0701,0501,07048,0002,675
1989-08-011,0601,0601,0401,05040,0002,625
1989-07-311,0601,0601,0401,04057,0002,600
1989-07-281,0501,0501,0401,04012,0002,600
1989-07-271,0401,0701,0301,030153,0002,575
1989-07-261,0601,0601,0301,030126,0002,575
1989-07-251,0601,0601,0501,050112,0002,625
1989-07-241,0301,0501,0301,04037,0002,600
1989-07-211,0401,0801,0301,030207,0002,575
1989-07-201,0501,0601,0301,05041,0002,625
1989-07-191,0301,0501,0101,010166,0002,525
1989-07-181,0301,0501,0001,00062,0002,500
1989-07-171,0501,0501,0101,02049,0002,550
1989-07-141,0401,0501,0301,05075,0002,625
1989-07-131,0401,0601,0301,04033,0002,600
1989-07-121,0701,0701,0301,04085,0002,600
1989-07-111,0701,0801,0501,070184,0002,675
1989-07-101,0501,0801,0501,080296,0002,700
1989-07-071,0601,0701,0301,030125,0002,575
1989-07-061,0601,0601,0301,050185,0002,625
1989-07-051,0901,1301,0501,0701,221,0002,675
1989-07-041,0901,0901,0901,090727,0002,725
1989-07-03950984930984109,0002,460
1989-06-309369419309409,0002,350
1989-06-2995195194394314,0002,357.50
1989-06-2895095094995013,0002,375
1989-06-279709709609607,0002,400
1989-06-2695096995096911,0002,422.50
1989-06-2396997996996917,0002,422.50
1989-06-2298598595995919,0002,397.50
1989-06-2197098097098030,0002,450
1989-06-2096497096497013,0002,425
1989-06-199539539509508,0002,375
1989-06-1695798095497012,0002,425
1989-06-159809809719718,0002,427.50
1989-06-1498898897197110,0002,427.50
1989-06-1399299298199028,0002,475
1989-06-129931,00099099242,0002,480
1989-06-099901,00099099049,0002,475
1989-06-0898099098098017,0002,450
1989-06-0797099097097020,0002,425
1989-06-0698099098098022,0002,450
1989-06-051,0001,00098798737,0002,467.50
1989-06-021,0101,010990990143,0002,475
1989-06-011,0101,0109901,010339,0002,525
1989-05-319801,010980990233,0002,475
1989-05-3096697096697035,0002,425
1989-05-2996198496196518,0002,412.50
1989-05-2697197195395330,0002,382.50
1989-05-2596397096397014,0002,425
1989-05-2497097096296313,0002,407.50
1989-05-2397097597097036,0002,425
1989-05-2296997296497230,0002,430
1989-05-1995396695396617,0002,415
1989-05-1897797794495131,0002,377.50
1989-05-1797297597197517,0002,437.50
1989-05-1699099097197127,0002,427.50
1989-05-1599099598598516,0002,462.50
1989-05-129961,000985985138,0002,462.50
1989-05-119881,000986987174,0002,467.50
1989-05-1099699898698626,0002,465
1989-05-099951,00098698693,0002,465
1989-05-0899099698699598,0002,487.50
1989-05-02985990975985112,0002,462.50
1989-05-0197098597098555,0002,462.50
1989-04-2895597095597052,0002,425
1989-04-2796096095195558,0002,387.50
1989-04-2696597096096368,0002,407.50
1989-04-2596297196296564,0002,412.50
1989-04-2497997996196171,0002,402.50
1989-04-21955980950980115,0002,450
1989-04-2097597595095094,0002,375
1989-04-1997097096097075,0002,425
1989-04-18952959950950126,0002,375
1989-04-1797698095095083,0002,375
1989-04-141,0001,000974974176,0002,435
1989-04-139601,0009501,000469,0002,500
1989-04-12970970950950166,0002,375
1989-04-11950965940952178,0002,380
1989-04-10960970949949117,0002,372.50
1989-04-0794095594095564,0002,387.50
1989-04-0693094093094030,0002,350
1989-04-059309309309305,0002,325
1989-04-0494595093093037,0002,325
1989-04-0395095494095022,0002,375
1989-03-3196096094095071,0002,375
1989-03-30950955945950101,0002,375
1989-03-2991495191495075,0002,375
1989-03-2891091091091021,0002,275
1989-03-2791091590090037,0002,250
1989-03-2488992088992076,0002,300
1989-03-2390191089089932,0002,247.50
1989-03-2290190190190117,0002,252.50
1989-03-1791593091492526,0002,312.50
1989-03-1694094092592528,0002,312.50
1989-03-1592794592793550,0002,337.50
1989-03-1494695093593782,0002,342.50
1989-03-1394595094594668,0002,365
1989-03-1093394693394678,0002,365
1989-03-0994294894094332,0002,357.50
1989-03-0895295594095035,0002,375
1989-03-07930952928939170,0002,347.50
1989-03-0693693992093062,0002,325
1989-03-0394094093593532,0002,337.50
1989-03-0293594593593532,0002,337.50
1989-03-0193594092593054,0002,325
1989-02-2891693191592544,0002,312.50
1989-02-2791091691091617,0002,290
1989-02-2391092291092029,0002,300
1989-02-2290991090091015,0002,275
1989-02-2190091089591026,0002,275
1989-02-2091091087789531,0002,237.50
1989-02-1790090490090020,0002,250
1989-02-1692793191091023,0002,275
1989-02-1593395092592539,0002,312.50
1989-02-1491093091092373,0002,307.50
1989-02-1392092091091033,0002,275
1989-02-1092092091592016,0002,300
1989-02-0993093091591520,0002,287.50
1989-02-0891692591092571,0002,312.50
1989-02-0795195591691690,0002,290
1989-02-0694695894695070,0002,375
1989-02-03960961940940148,0002,350
1989-02-0295695693693667,0002,340
1989-02-01955978936936178,0002,340
1989-01-31965999960960783,0002,400
1989-01-30940955930955531,0002,387.50
1989-01-2890093090093088,0002,325
1989-01-2789190088389537,0002,237.50
1989-01-268808818808814,0002,202.50
1989-01-2589090087589947,0002,247.50
1989-01-2489990088390059,0002,250
1989-01-2389090088590040,0002,250
1989-01-2087188087187324,0002,182.50
1989-01-1987588587588034,0002,200
1989-01-1888589088088043,0002,200
1989-01-1789489488188541,0002,212.50
1989-01-13915920880880216,0002,200
1989-01-12898930891930390,0002,325
1989-01-11870888869888135,0002,220
1989-01-1086087085587082,0002,175
1989-01-0984586084586055,0002,150
1989-01-0684585083085046,0002,125
1989-01-0585085084384535,0002,112.50
1989-01-048438438428428,0002,105

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