5992 中央発條(株) の時系列データ [1990年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1990-12-28 | 760 | 760 | 757 | 760 | 37,000 | 1,900 |
1990-12-27 | 760 | 760 | 755 | 755 | 47,000 | 1,887.50 |
1990-12-26 | 764 | 764 | 754 | 754 | 2,000 | 1,885 |
1990-12-25 | 778 | 778 | 778 | 778 | 12,000 | 1,945 |
1990-12-21 | 780 | 780 | 778 | 780 | 10,000 | 1,950 |
1990-12-19 | 824 | 824 | 814 | 820 | 12,000 | 2,050 |
1990-12-18 | 824 | 824 | 814 | 814 | 5,000 | 2,035 |
1990-12-17 | 827 | 828 | 826 | 828 | 6,000 | 2,070 |
1990-12-14 | 782 | 828 | 782 | 828 | 31,000 | 2,070 |
1990-12-13 | 781 | 783 | 781 | 783 | 3,000 | 1,957.50 |
1990-12-12 | 780 | 780 | 778 | 780 | 14,000 | 1,950 |
1990-12-11 | 776 | 780 | 776 | 780 | 9,000 | 1,950 |
1990-12-10 | 771 | 776 | 770 | 776 | 8,000 | 1,940 |
1990-12-07 | 760 | 768 | 760 | 768 | 12,000 | 1,920 |
1990-12-06 | 770 | 770 | 770 | 770 | 9,000 | 1,925 |
1990-12-05 | 750 | 750 | 750 | 750 | 6,000 | 1,875 |
1990-12-04 | 770 | 770 | 759 | 759 | 54,000 | 1,897.50 |
1990-12-03 | 790 | 790 | 770 | 770 | 6,000 | 1,925 |
1990-11-29 | 800 | 800 | 799 | 800 | 17,000 | 2,000 |
1990-11-28 | 809 | 809 | 800 | 800 | 2,000 | 2,000 |
1990-11-27 | 799 | 809 | 799 | 809 | 5,000 | 2,022.50 |
1990-11-26 | 820 | 820 | 809 | 809 | 8,000 | 2,022.50 |
1990-11-22 | 820 | 820 | 810 | 810 | 20,000 | 2,025 |
1990-11-21 | 829 | 830 | 820 | 830 | 9,000 | 2,075 |
1990-11-20 | 821 | 840 | 821 | 840 | 3,000 | 2,100 |
1990-11-19 | 820 | 830 | 820 | 820 | 6,000 | 2,050 |
1990-11-16 | 851 | 851 | 820 | 820 | 17,000 | 2,050 |
1990-11-15 | 850 | 850 | 850 | 850 | 4,000 | 2,125 |
1990-11-14 | 830 | 850 | 830 | 850 | 6,000 | 2,125 |
1990-11-13 | 838 | 838 | 829 | 830 | 7,000 | 2,075 |
1990-11-09 | 828 | 828 | 825 | 825 | 4,000 | 2,062.50 |
1990-11-08 | 850 | 850 | 838 | 838 | 3,000 | 2,095 |
1990-11-07 | 865 | 865 | 845 | 850 | 10,000 | 2,125 |
1990-11-06 | 867 | 867 | 865 | 865 | 4,000 | 2,162.50 |
1990-11-05 | 861 | 864 | 861 | 863 | 25,000 | 2,157.50 |
1990-11-02 | 865 | 866 | 844 | 844 | 38,000 | 2,110 |
1990-11-01 | 877 | 877 | 865 | 866 | 12,000 | 2,165 |
1990-10-31 | 910 | 916 | 905 | 916 | 31,000 | 2,290 |
1990-10-30 | 913 | 913 | 910 | 910 | 20,000 | 2,275 |
1990-10-29 | 880 | 900 | 880 | 900 | 54,000 | 2,250 |
1990-10-26 | 886 | 886 | 878 | 880 | 22,000 | 2,200 |
1990-10-25 | 876 | 886 | 876 | 886 | 43,000 | 2,215 |
1990-10-24 | 876 | 876 | 871 | 876 | 27,000 | 2,190 |
1990-10-23 | 881 | 890 | 881 | 881 | 25,000 | 2,202.50 |
1990-10-22 | 889 | 890 | 880 | 880 | 26,000 | 2,200 |
1990-10-19 | 875 | 880 | 875 | 880 | 7,000 | 2,200 |
1990-10-18 | 899 | 899 | 899 | 899 | 6,000 | 2,247.50 |
1990-10-17 | 895 | 900 | 895 | 900 | 18,000 | 2,250 |
1990-10-16 | 890 | 899 | 890 | 899 | 53,000 | 2,247.50 |
1990-10-15 | 866 | 899 | 866 | 899 | 39,000 | 2,247.50 |
1990-10-12 | 866 | 866 | 866 | 866 | 13,000 | 2,165 |
1990-10-11 | 866 | 880 | 866 | 880 | 38,000 | 2,200 |
1990-10-09 | 880 | 889 | 880 | 880 | 65,000 | 2,200 |
1990-10-08 | 879 | 880 | 879 | 880 | 58,000 | 2,200 |
1990-10-05 | 870 | 879 | 870 | 879 | 20,000 | 2,197.50 |
1990-10-04 | 850 | 870 | 850 | 870 | 33,000 | 2,175 |
1990-10-03 | 850 | 861 | 850 | 860 | 6,000 | 2,150 |
1990-10-02 | 850 | 850 | 850 | 850 | 14,000 | 2,125 |
1990-10-01 | 850 | 850 | 850 | 850 | 7,000 | 2,125 |
1990-09-26 | 920 | 920 | 920 | 920 | 9,000 | 2,300 |
1990-09-21 | 930 | 930 | 930 | 930 | 24,000 | 2,325 |
1990-09-20 | 927 | 940 | 925 | 940 | 54,000 | 2,350 |
1990-09-19 | 917 | 930 | 917 | 927 | 114,000 | 2,317.50 |
1990-09-17 | 937 | 937 | 937 | 937 | 4,000 | 2,342.50 |
1990-09-14 | 946 | 947 | 946 | 947 | 38,000 | 2,367.50 |
1990-09-13 | 946 | 950 | 946 | 947 | 47,000 | 2,367.50 |
1990-09-12 | 944 | 946 | 944 | 946 | 23,000 | 2,365 |
1990-09-11 | 945 | 945 | 935 | 945 | 27,000 | 2,362.50 |
1990-09-10 | 945 | 945 | 943 | 945 | 19,000 | 2,362.50 |
1990-09-07 | 915 | 935 | 915 | 935 | 15,000 | 2,337.50 |
1990-09-06 | 942 | 942 | 920 | 925 | 32,000 | 2,312.50 |
1990-09-05 | 949 | 949 | 932 | 932 | 38,000 | 2,330 |
1990-09-04 | 950 | 951 | 949 | 950 | 15,000 | 2,375 |
1990-09-03 | 931 | 951 | 931 | 950 | 17,000 | 2,375 |
1990-08-31 | 899 | 910 | 898 | 910 | 11,000 | 2,275 |
1990-08-30 | 880 | 880 | 880 | 880 | 10,000 | 2,200 |
1990-08-29 | 892 | 893 | 890 | 893 | 6,000 | 2,232.50 |
1990-08-28 | 890 | 891 | 880 | 891 | 135,000 | 2,227.50 |
1990-08-27 | 880 | 880 | 870 | 880 | 40,000 | 2,200 |
1990-08-23 | 950 | 955 | 950 | 950 | 13,000 | 2,375 |
1990-08-21 | 991 | 1,000 | 990 | 990 | 16,000 | 2,475 |
1990-08-20 | 990 | 990 | 990 | 990 | 9,000 | 2,475 |
1990-08-17 | 996 | 996 | 996 | 996 | 10,000 | 2,490 |
1990-08-16 | 985 | 985 | 975 | 976 | 16,000 | 2,440 |
1990-08-15 | 985 | 985 | 975 | 985 | 11,000 | 2,462.50 |
1990-08-14 | 950 | 952 | 940 | 951 | 14,000 | 2,377.50 |
1990-08-13 | 985 | 985 | 985 | 985 | 30,000 | 2,462.50 |
1990-08-10 | 980 | 990 | 970 | 970 | 9,000 | 2,425 |
1990-08-09 | 1,000 | 1,000 | 970 | 970 | 23,000 | 2,425 |
1990-08-08 | 990 | 1,000 | 990 | 1,000 | 29,000 | 2,500 |
1990-08-07 | 990 | 1,000 | 980 | 980 | 22,000 | 2,450 |
1990-08-06 | 1,030 | 1,030 | 1,020 | 1,030 | 14,000 | 2,575 |
1990-08-03 | 1,090 | 1,090 | 1,050 | 1,050 | 34,000 | 2,625 |
1990-08-02 | 1,120 | 1,120 | 1,110 | 1,110 | 18,000 | 2,775 |
1990-08-01 | 1,150 | 1,150 | 1,100 | 1,100 | 38,000 | 2,750 |
1990-07-31 | 1,110 | 1,130 | 1,100 | 1,130 | 15,000 | 2,825 |
1990-07-30 | 1,090 | 1,090 | 1,070 | 1,080 | 15,000 | 2,700 |
1990-07-27 | 1,100 | 1,100 | 1,060 | 1,090 | 44,000 | 2,725 |
1990-07-26 | 1,140 | 1,140 | 1,120 | 1,120 | 15,000 | 2,800 |
1990-07-25 | 1,130 | 1,130 | 1,110 | 1,110 | 32,000 | 2,775 |
1990-07-24 | 1,130 | 1,130 | 1,110 | 1,120 | 25,000 | 2,800 |
1990-07-23 | 1,200 | 1,200 | 1,140 | 1,140 | 15,000 | 2,850 |
1990-07-20 | 1,200 | 1,200 | 1,190 | 1,190 | 28,000 | 2,975 |
1990-07-19 | 1,230 | 1,230 | 1,190 | 1,190 | 64,000 | 2,975 |
1990-07-18 | 1,210 | 1,210 | 1,210 | 1,210 | 38,000 | 3,025 |
1990-07-17 | 1,200 | 1,220 | 1,200 | 1,200 | 40,000 | 3,000 |
1990-07-16 | 1,210 | 1,220 | 1,200 | 1,220 | 47,000 | 3,050 |
1990-07-13 | 1,190 | 1,200 | 1,180 | 1,190 | 27,000 | 2,975 |
1990-07-12 | 1,200 | 1,200 | 1,190 | 1,190 | 68,000 | 2,975 |
1990-07-11 | 1,150 | 1,200 | 1,150 | 1,200 | 73,000 | 3,000 |
1990-07-10 | 1,170 | 1,180 | 1,130 | 1,130 | 74,000 | 2,825 |
1990-07-09 | 1,160 | 1,180 | 1,150 | 1,170 | 15,000 | 2,925 |
1990-07-06 | 1,150 | 1,160 | 1,130 | 1,160 | 91,000 | 2,900 |
1990-07-05 | 1,150 | 1,150 | 1,130 | 1,140 | 68,000 | 2,850 |
1990-07-04 | 1,130 | 1,150 | 1,130 | 1,130 | 51,000 | 2,825 |
1990-07-03 | 1,130 | 1,140 | 1,110 | 1,120 | 66,000 | 2,800 |
1990-07-02 | 1,120 | 1,120 | 1,110 | 1,110 | 17,000 | 2,775 |
1990-06-29 | 1,120 | 1,120 | 1,110 | 1,110 | 45,000 | 2,775 |
1990-06-28 | 1,140 | 1,150 | 1,110 | 1,120 | 60,000 | 2,800 |
1990-06-27 | 1,120 | 1,140 | 1,110 | 1,110 | 94,000 | 2,775 |
1990-06-26 | 1,080 | 1,100 | 1,080 | 1,100 | 73,000 | 2,750 |
1990-06-25 | 1,080 | 1,080 | 1,080 | 1,080 | 64,000 | 2,700 |
1990-06-22 | 1,080 | 1,100 | 1,080 | 1,080 | 83,000 | 2,700 |
1990-06-21 | 1,070 | 1,080 | 1,070 | 1,080 | 32,000 | 2,700 |
1990-06-20 | 1,070 | 1,070 | 1,070 | 1,070 | 72,000 | 2,675 |
1990-06-19 | 1,060 | 1,070 | 1,060 | 1,070 | 36,000 | 2,675 |
1990-06-18 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 | 2,650 |
1990-06-15 | 1,060 | 1,060 | 1,040 | 1,040 | 15,000 | 2,600 |
1990-06-14 | 1,000 | 1,030 | 1,000 | 1,030 | 29,000 | 2,575 |
1990-06-13 | 1,030 | 1,030 | 1,000 | 1,000 | 82,000 | 2,500 |
1990-06-12 | 1,020 | 1,020 | 990 | 1,020 | 44,000 | 2,550 |
1990-06-11 | 1,070 | 1,070 | 1,040 | 1,040 | 46,000 | 2,600 |
1990-06-08 | 1,030 | 1,040 | 1,030 | 1,040 | 17,000 | 2,600 |
1990-06-07 | 1,050 | 1,070 | 1,050 | 1,050 | 31,000 | 2,625 |
1990-06-06 | 1,070 | 1,070 | 1,050 | 1,050 | 63,000 | 2,625 |
1990-06-05 | 1,070 | 1,070 | 1,050 | 1,050 | 21,000 | 2,625 |
1990-06-04 | 1,060 | 1,070 | 1,050 | 1,070 | 41,000 | 2,675 |
1990-06-01 | 1,050 | 1,060 | 1,050 | 1,050 | 38,000 | 2,625 |
1990-05-31 | 1,010 | 1,050 | 1,010 | 1,030 | 15,000 | 2,575 |
1990-05-30 | 997 | 1,000 | 997 | 1,000 | 31,000 | 2,500 |
1990-05-29 | 1,000 | 1,000 | 995 | 995 | 72,000 | 2,487.50 |
1990-05-28 | 1,010 | 1,010 | 1,000 | 1,000 | 37,000 | 2,500 |
1990-05-25 | 1,010 | 1,040 | 1,000 | 1,000 | 42,000 | 2,500 |
1990-05-24 | 1,020 | 1,020 | 1,010 | 1,010 | 23,000 | 2,525 |
1990-05-23 | 1,040 | 1,040 | 1,020 | 1,020 | 15,000 | 2,550 |
1990-05-22 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 2,550 |
1990-05-21 | 1,030 | 1,050 | 1,030 | 1,050 | 19,000 | 2,625 |
1990-05-18 | 1,050 | 1,050 | 1,010 | 1,010 | 59,000 | 2,525 |
1990-05-17 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 2,625 |
1990-05-16 | 1,070 | 1,080 | 1,050 | 1,070 | 58,000 | 2,675 |
1990-05-15 | 1,050 | 1,090 | 1,050 | 1,070 | 177,000 | 2,675 |
1990-05-14 | 1,050 | 1,050 | 1,030 | 1,050 | 41,000 | 2,625 |
1990-05-11 | 990 | 1,010 | 990 | 1,000 | 33,000 | 2,500 |
1990-05-10 | 952 | 982 | 951 | 982 | 23,000 | 2,455 |
1990-05-09 | 930 | 932 | 917 | 932 | 74,000 | 2,330 |
1990-05-08 | 940 | 940 | 930 | 940 | 37,000 | 2,350 |
1990-05-07 | 920 | 920 | 920 | 920 | 28,000 | 2,300 |
1990-05-02 | 930 | 930 | 920 | 920 | 44,000 | 2,300 |
1990-05-01 | 931 | 931 | 920 | 930 | 32,000 | 2,325 |
1990-04-27 | 910 | 930 | 910 | 930 | 23,000 | 2,325 |
1990-04-26 | 910 | 912 | 909 | 910 | 26,000 | 2,275 |
1990-04-25 | 910 | 910 | 900 | 909 | 64,000 | 2,272.50 |
1990-04-24 | 905 | 905 | 905 | 905 | 8,000 | 2,262.50 |
1990-04-23 | 910 | 910 | 900 | 910 | 31,000 | 2,275 |
1990-04-20 | 905 | 910 | 900 | 900 | 26,000 | 2,250 |
1990-04-19 | 894 | 900 | 894 | 900 | 21,000 | 2,250 |
1990-04-18 | 901 | 901 | 895 | 895 | 27,000 | 2,237.50 |
1990-04-17 | 900 | 910 | 895 | 895 | 54,000 | 2,237.50 |
1990-04-16 | 890 | 890 | 885 | 885 | 11,000 | 2,212.50 |
1990-04-13 | 895 | 900 | 890 | 900 | 8,000 | 2,250 |
1990-04-12 | 890 | 900 | 890 | 900 | 20,000 | 2,250 |
1990-04-11 | 915 | 915 | 891 | 891 | 17,000 | 2,227.50 |
1990-04-10 | 902 | 905 | 890 | 905 | 39,000 | 2,262.50 |
1990-04-09 | 871 | 901 | 871 | 901 | 39,000 | 2,252.50 |
1990-04-06 | 860 | 860 | 849 | 850 | 51,000 | 2,125 |
1990-04-04 | 920 | 920 | 910 | 910 | 11,000 | 2,275 |
1990-04-03 | 940 | 940 | 940 | 940 | 17,000 | 2,350 |
1990-04-02 | 962 | 962 | 962 | 962 | 21,000 | 2,405 |
1990-03-30 | 969 | 982 | 969 | 982 | 185,000 | 2,455 |
1990-03-29 | 990 | 990 | 980 | 980 | 11,000 | 2,450 |
1990-03-28 | 1,040 | 1,060 | 1,030 | 1,030 | 63,000 | 2,575 |
1990-03-27 | 1,060 | 1,060 | 1,040 | 1,060 | 29,000 | 2,650 |
1990-03-26 | 1,090 | 1,090 | 1,060 | 1,060 | 27,000 | 2,650 |
1990-03-23 | 1,090 | 1,100 | 1,090 | 1,090 | 18,000 | 2,725 |
1990-03-22 | 1,110 | 1,110 | 1,110 | 1,110 | 48,000 | 2,775 |
1990-03-20 | 1,200 | 1,210 | 1,190 | 1,190 | 83,000 | 2,975 |
1990-03-19 | 1,210 | 1,230 | 1,190 | 1,200 | 143,000 | 3,000 |
1990-03-16 | 1,210 | 1,220 | 1,200 | 1,220 | 68,000 | 3,050 |
1990-03-15 | 1,200 | 1,200 | 1,200 | 1,200 | 44,000 | 3,000 |
1990-03-14 | 1,210 | 1,220 | 1,190 | 1,190 | 102,000 | 2,975 |
1990-03-13 | 1,210 | 1,220 | 1,210 | 1,210 | 141,000 | 3,025 |
1990-03-12 | 1,230 | 1,240 | 1,210 | 1,210 | 87,000 | 3,025 |
1990-03-09 | 1,220 | 1,250 | 1,210 | 1,210 | 139,000 | 3,025 |
1990-03-08 | 1,200 | 1,220 | 1,200 | 1,220 | 75,000 | 3,050 |
1990-03-07 | 1,210 | 1,230 | 1,200 | 1,200 | 9,000 | 3,000 |
1990-03-06 | 1,200 | 1,210 | 1,200 | 1,200 | 59,000 | 3,000 |
1990-03-05 | 1,200 | 1,220 | 1,200 | 1,200 | 109,000 | 3,000 |
1990-03-02 | 1,190 | 1,210 | 1,170 | 1,180 | 36,000 | 2,950 |
1990-03-01 | 1,150 | 1,170 | 1,150 | 1,160 | 60,000 | 2,900 |
1990-02-28 | 1,140 | 1,180 | 1,140 | 1,150 | 119,000 | 2,875 |
1990-02-27 | 1,110 | 1,160 | 1,110 | 1,120 | 50,000 | 2,800 |
1990-02-26 | 1,180 | 1,180 | 1,100 | 1,100 | 95,000 | 2,750 |
1990-02-23 | 1,230 | 1,240 | 1,200 | 1,200 | 44,000 | 3,000 |
1990-02-22 | 1,230 | 1,250 | 1,220 | 1,240 | 14,000 | 3,100 |
1990-02-21 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 | 3,050 |
1990-02-20 | 1,240 | 1,240 | 1,220 | 1,220 | 32,000 | 3,050 |
1990-02-19 | 1,310 | 1,310 | 1,230 | 1,230 | 32,000 | 3,075 |
1990-02-16 | 1,280 | 1,300 | 1,260 | 1,300 | 205,000 | 3,250 |
1990-02-15 | 1,230 | 1,270 | 1,230 | 1,260 | 74,000 | 3,150 |
1990-02-14 | 1,240 | 1,240 | 1,220 | 1,220 | 15,000 | 3,050 |
1990-02-13 | 1,240 | 1,250 | 1,220 | 1,230 | 66,000 | 3,075 |
1990-02-09 | 1,240 | 1,250 | 1,230 | 1,250 | 54,000 | 3,125 |
1990-02-08 | 1,240 | 1,250 | 1,220 | 1,250 | 58,000 | 3,125 |
1990-02-07 | 1,230 | 1,250 | 1,230 | 1,240 | 26,000 | 3,100 |
1990-02-06 | 1,250 | 1,250 | 1,230 | 1,230 | 26,000 | 3,075 |
1990-02-05 | 1,210 | 1,260 | 1,210 | 1,230 | 21,000 | 3,075 |
1990-02-02 | 1,210 | 1,230 | 1,210 | 1,210 | 21,000 | 3,025 |
1990-02-01 | 1,230 | 1,230 | 1,210 | 1,210 | 56,000 | 3,025 |
1990-01-31 | 1,230 | 1,240 | 1,210 | 1,230 | 59,000 | 3,075 |
1990-01-30 | 1,260 | 1,270 | 1,240 | 1,250 | 44,000 | 3,125 |
1990-01-29 | 1,200 | 1,250 | 1,200 | 1,250 | 27,000 | 3,125 |
1990-01-26 | 1,220 | 1,220 | 1,190 | 1,200 | 26,000 | 3,000 |
1990-01-25 | 1,250 | 1,250 | 1,220 | 1,220 | 44,000 | 3,050 |
1990-01-24 | 1,270 | 1,270 | 1,250 | 1,250 | 30,000 | 3,125 |
1990-01-23 | 1,200 | 1,290 | 1,200 | 1,280 | 113,000 | 3,200 |
1990-01-22 | 1,190 | 1,200 | 1,190 | 1,190 | 36,000 | 2,975 |
1990-01-19 | 1,170 | 1,200 | 1,170 | 1,190 | 23,000 | 2,975 |
1990-01-18 | 1,190 | 1,190 | 1,160 | 1,170 | 18,000 | 2,925 |
1990-01-17 | 1,160 | 1,180 | 1,150 | 1,150 | 34,000 | 2,875 |
1990-01-16 | 1,210 | 1,210 | 1,150 | 1,150 | 16,000 | 2,875 |
1990-01-12 | 1,220 | 1,220 | 1,200 | 1,200 | 61,000 | 3,000 |
1990-01-11 | 1,220 | 1,220 | 1,200 | 1,210 | 47,000 | 3,025 |
1990-01-10 | 1,250 | 1,280 | 1,220 | 1,220 | 44,000 | 3,050 |
1990-01-09 | 1,290 | 1,290 | 1,250 | 1,250 | 71,000 | 3,125 |
1990-01-08 | 1,260 | 1,280 | 1,250 | 1,270 | 25,000 | 3,175 |
1990-01-05 | 1,280 | 1,300 | 1,250 | 1,250 | 72,000 | 3,125 |
1990-01-04 | 1,270 | 1,290 | 1,270 | 1,280 | 38,000 | 3,200 |
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