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
1990-12-2876076075776037,0001,900
1990-12-2776076075575547,0001,887.50
1990-12-267647647547542,0001,885
1990-12-2577877877877812,0001,945
1990-12-2178078077878010,0001,950
1990-12-1982482481482012,0002,050
1990-12-188248248148145,0002,035
1990-12-178278288268286,0002,070
1990-12-1478282878282831,0002,070
1990-12-137817837817833,0001,957.50
1990-12-1278078077878014,0001,950
1990-12-117767807767809,0001,950
1990-12-107717767707768,0001,940
1990-12-0776076876076812,0001,920
1990-12-067707707707709,0001,925
1990-12-057507507507506,0001,875
1990-12-0477077075975954,0001,897.50
1990-12-037907907707706,0001,925
1990-11-2980080079980017,0002,000
1990-11-288098098008002,0002,000
1990-11-277998097998095,0002,022.50
1990-11-268208208098098,0002,022.50
1990-11-2282082081081020,0002,025
1990-11-218298308208309,0002,075
1990-11-208218408218403,0002,100
1990-11-198208308208206,0002,050
1990-11-1685185182082017,0002,050
1990-11-158508508508504,0002,125
1990-11-148308508308506,0002,125
1990-11-138388388298307,0002,075
1990-11-098288288258254,0002,062.50
1990-11-088508508388383,0002,095
1990-11-0786586584585010,0002,125
1990-11-068678678658654,0002,162.50
1990-11-0586186486186325,0002,157.50
1990-11-0286586684484438,0002,110
1990-11-0187787786586612,0002,165
1990-10-3191091690591631,0002,290
1990-10-3091391391091020,0002,275
1990-10-2988090088090054,0002,250
1990-10-2688688687888022,0002,200
1990-10-2587688687688643,0002,215
1990-10-2487687687187627,0002,190
1990-10-2388189088188125,0002,202.50
1990-10-2288989088088026,0002,200
1990-10-198758808758807,0002,200
1990-10-188998998998996,0002,247.50
1990-10-1789590089590018,0002,250
1990-10-1689089989089953,0002,247.50
1990-10-1586689986689939,0002,247.50
1990-10-1286686686686613,0002,165
1990-10-1186688086688038,0002,200
1990-10-0988088988088065,0002,200
1990-10-0887988087988058,0002,200
1990-10-0587087987087920,0002,197.50
1990-10-0485087085087033,0002,175
1990-10-038508618508606,0002,150
1990-10-0285085085085014,0002,125
1990-10-018508508508507,0002,125
1990-09-269209209209209,0002,300
1990-09-2193093093093024,0002,325
1990-09-2092794092594054,0002,350
1990-09-19917930917927114,0002,317.50
1990-09-179379379379374,0002,342.50
1990-09-1494694794694738,0002,367.50
1990-09-1394695094694747,0002,367.50
1990-09-1294494694494623,0002,365
1990-09-1194594593594527,0002,362.50
1990-09-1094594594394519,0002,362.50
1990-09-0791593591593515,0002,337.50
1990-09-0694294292092532,0002,312.50
1990-09-0594994993293238,0002,330
1990-09-0495095194995015,0002,375
1990-09-0393195193195017,0002,375
1990-08-3189991089891011,0002,275
1990-08-3088088088088010,0002,200
1990-08-298928938908936,0002,232.50
1990-08-28890891880891135,0002,227.50
1990-08-2788088087088040,0002,200
1990-08-2395095595095013,0002,375
1990-08-219911,00099099016,0002,475
1990-08-209909909909909,0002,475
1990-08-1799699699699610,0002,490
1990-08-1698598597597616,0002,440
1990-08-1598598597598511,0002,462.50
1990-08-1495095294095114,0002,377.50
1990-08-1398598598598530,0002,462.50
1990-08-109809909709709,0002,425
1990-08-091,0001,00097097023,0002,425
1990-08-089901,0009901,00029,0002,500
1990-08-079901,00098098022,0002,450
1990-08-061,0301,0301,0201,03014,0002,575
1990-08-031,0901,0901,0501,05034,0002,625
1990-08-021,1201,1201,1101,11018,0002,775
1990-08-011,1501,1501,1001,10038,0002,750
1990-07-311,1101,1301,1001,13015,0002,825
1990-07-301,0901,0901,0701,08015,0002,700
1990-07-271,1001,1001,0601,09044,0002,725
1990-07-261,1401,1401,1201,12015,0002,800
1990-07-251,1301,1301,1101,11032,0002,775
1990-07-241,1301,1301,1101,12025,0002,800
1990-07-231,2001,2001,1401,14015,0002,850
1990-07-201,2001,2001,1901,19028,0002,975
1990-07-191,2301,2301,1901,19064,0002,975
1990-07-181,2101,2101,2101,21038,0003,025
1990-07-171,2001,2201,2001,20040,0003,000
1990-07-161,2101,2201,2001,22047,0003,050
1990-07-131,1901,2001,1801,19027,0002,975
1990-07-121,2001,2001,1901,19068,0002,975
1990-07-111,1501,2001,1501,20073,0003,000
1990-07-101,1701,1801,1301,13074,0002,825
1990-07-091,1601,1801,1501,17015,0002,925
1990-07-061,1501,1601,1301,16091,0002,900
1990-07-051,1501,1501,1301,14068,0002,850
1990-07-041,1301,1501,1301,13051,0002,825
1990-07-031,1301,1401,1101,12066,0002,800
1990-07-021,1201,1201,1101,11017,0002,775
1990-06-291,1201,1201,1101,11045,0002,775
1990-06-281,1401,1501,1101,12060,0002,800
1990-06-271,1201,1401,1101,11094,0002,775
1990-06-261,0801,1001,0801,10073,0002,750
1990-06-251,0801,0801,0801,08064,0002,700
1990-06-221,0801,1001,0801,08083,0002,700
1990-06-211,0701,0801,0701,08032,0002,700
1990-06-201,0701,0701,0701,07072,0002,675
1990-06-191,0601,0701,0601,07036,0002,675
1990-06-181,0501,0601,0501,06014,0002,650
1990-06-151,0601,0601,0401,04015,0002,600
1990-06-141,0001,0301,0001,03029,0002,575
1990-06-131,0301,0301,0001,00082,0002,500
1990-06-121,0201,0209901,02044,0002,550
1990-06-111,0701,0701,0401,04046,0002,600
1990-06-081,0301,0401,0301,04017,0002,600
1990-06-071,0501,0701,0501,05031,0002,625
1990-06-061,0701,0701,0501,05063,0002,625
1990-06-051,0701,0701,0501,05021,0002,625
1990-06-041,0601,0701,0501,07041,0002,675
1990-06-011,0501,0601,0501,05038,0002,625
1990-05-311,0101,0501,0101,03015,0002,575
1990-05-309971,0009971,00031,0002,500
1990-05-291,0001,00099599572,0002,487.50
1990-05-281,0101,0101,0001,00037,0002,500
1990-05-251,0101,0401,0001,00042,0002,500
1990-05-241,0201,0201,0101,01023,0002,525
1990-05-231,0401,0401,0201,02015,0002,550
1990-05-221,0201,0201,0201,02011,0002,550
1990-05-211,0301,0501,0301,05019,0002,625
1990-05-181,0501,0501,0101,01059,0002,525
1990-05-171,0501,0501,0501,05016,0002,625
1990-05-161,0701,0801,0501,07058,0002,675
1990-05-151,0501,0901,0501,070177,0002,675
1990-05-141,0501,0501,0301,05041,0002,625
1990-05-119901,0109901,00033,0002,500
1990-05-1095298295198223,0002,455
1990-05-0993093291793274,0002,330
1990-05-0894094093094037,0002,350
1990-05-0792092092092028,0002,300
1990-05-0293093092092044,0002,300
1990-05-0193193192093032,0002,325
1990-04-2791093091093023,0002,325
1990-04-2691091290991026,0002,275
1990-04-2591091090090964,0002,272.50
1990-04-249059059059058,0002,262.50
1990-04-2391091090091031,0002,275
1990-04-2090591090090026,0002,250
1990-04-1989490089490021,0002,250
1990-04-1890190189589527,0002,237.50
1990-04-1790091089589554,0002,237.50
1990-04-1689089088588511,0002,212.50
1990-04-138959008909008,0002,250
1990-04-1289090089090020,0002,250
1990-04-1191591589189117,0002,227.50
1990-04-1090290589090539,0002,262.50
1990-04-0987190187190139,0002,252.50
1990-04-0686086084985051,0002,125
1990-04-0492092091091011,0002,275
1990-04-0394094094094017,0002,350
1990-04-0296296296296221,0002,405
1990-03-30969982969982185,0002,455
1990-03-2999099098098011,0002,450
1990-03-281,0401,0601,0301,03063,0002,575
1990-03-271,0601,0601,0401,06029,0002,650
1990-03-261,0901,0901,0601,06027,0002,650
1990-03-231,0901,1001,0901,09018,0002,725
1990-03-221,1101,1101,1101,11048,0002,775
1990-03-201,2001,2101,1901,19083,0002,975
1990-03-191,2101,2301,1901,200143,0003,000
1990-03-161,2101,2201,2001,22068,0003,050
1990-03-151,2001,2001,2001,20044,0003,000
1990-03-141,2101,2201,1901,190102,0002,975
1990-03-131,2101,2201,2101,210141,0003,025
1990-03-121,2301,2401,2101,21087,0003,025
1990-03-091,2201,2501,2101,210139,0003,025
1990-03-081,2001,2201,2001,22075,0003,050
1990-03-071,2101,2301,2001,2009,0003,000
1990-03-061,2001,2101,2001,20059,0003,000
1990-03-051,2001,2201,2001,200109,0003,000
1990-03-021,1901,2101,1701,18036,0002,950
1990-03-011,1501,1701,1501,16060,0002,900
1990-02-281,1401,1801,1401,150119,0002,875
1990-02-271,1101,1601,1101,12050,0002,800
1990-02-261,1801,1801,1001,10095,0002,750
1990-02-231,2301,2401,2001,20044,0003,000
1990-02-221,2301,2501,2201,24014,0003,100
1990-02-211,2201,2201,2201,22012,0003,050
1990-02-201,2401,2401,2201,22032,0003,050
1990-02-191,3101,3101,2301,23032,0003,075
1990-02-161,2801,3001,2601,300205,0003,250
1990-02-151,2301,2701,2301,26074,0003,150
1990-02-141,2401,2401,2201,22015,0003,050
1990-02-131,2401,2501,2201,23066,0003,075
1990-02-091,2401,2501,2301,25054,0003,125
1990-02-081,2401,2501,2201,25058,0003,125
1990-02-071,2301,2501,2301,24026,0003,100
1990-02-061,2501,2501,2301,23026,0003,075
1990-02-051,2101,2601,2101,23021,0003,075
1990-02-021,2101,2301,2101,21021,0003,025
1990-02-011,2301,2301,2101,21056,0003,025
1990-01-311,2301,2401,2101,23059,0003,075
1990-01-301,2601,2701,2401,25044,0003,125
1990-01-291,2001,2501,2001,25027,0003,125
1990-01-261,2201,2201,1901,20026,0003,000
1990-01-251,2501,2501,2201,22044,0003,050
1990-01-241,2701,2701,2501,25030,0003,125
1990-01-231,2001,2901,2001,280113,0003,200
1990-01-221,1901,2001,1901,19036,0002,975
1990-01-191,1701,2001,1701,19023,0002,975
1990-01-181,1901,1901,1601,17018,0002,925
1990-01-171,1601,1801,1501,15034,0002,875
1990-01-161,2101,2101,1501,15016,0002,875
1990-01-121,2201,2201,2001,20061,0003,000
1990-01-111,2201,2201,2001,21047,0003,025
1990-01-101,2501,2801,2201,22044,0003,050
1990-01-091,2901,2901,2501,25071,0003,125
1990-01-081,2601,2801,2501,27025,0003,175
1990-01-051,2801,3001,2501,25072,0003,125
1990-01-041,2701,2901,2701,28038,0003,200

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