5992 中央発條(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 575 | 575 | 570 | 570 | 4,000 | 1,425 |
| 1991-12-27 | 581 | 581 | 580 | 580 | 9,000 | 1,450 |
| 1991-12-26 | 580 | 580 | 580 | 580 | 5,000 | 1,450 |
| 1991-12-25 | 590 | 595 | 590 | 595 | 3,000 | 1,487.50 |
| 1991-12-20 | 590 | 595 | 590 | 595 | 16,000 | 1,487.50 |
| 1991-12-19 | 609 | 609 | 598 | 598 | 8,000 | 1,495 |
| 1991-12-18 | 610 | 610 | 609 | 610 | 4,000 | 1,525 |
| 1991-12-17 | 610 | 610 | 610 | 610 | 3,000 | 1,525 |
| 1991-12-16 | 608 | 609 | 608 | 609 | 2,000 | 1,522.50 |
| 1991-12-13 | 590 | 610 | 590 | 610 | 18,000 | 1,525 |
| 1991-12-12 | 620 | 621 | 610 | 610 | 4,000 | 1,525 |
| 1991-12-11 | 610 | 610 | 600 | 600 | 25,000 | 1,500 |
| 1991-12-10 | 608 | 609 | 608 | 609 | 3,000 | 1,522.50 |
| 1991-12-09 | 608 | 609 | 608 | 609 | 3,000 | 1,522.50 |
| 1991-12-06 | 608 | 608 | 608 | 608 | 5,000 | 1,520 |
| 1991-12-05 | 585 | 585 | 585 | 585 | 2,000 | 1,462.50 |
| 1991-12-04 | 580 | 581 | 580 | 581 | 12,000 | 1,452.50 |
| 1991-12-03 | 600 | 600 | 580 | 580 | 3,000 | 1,450 |
| 1991-12-02 | 600 | 600 | 600 | 600 | 5,000 | 1,500 |
| 1991-11-29 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 1991-11-28 | 603 | 603 | 600 | 600 | 6,000 | 1,500 |
| 1991-11-27 | 603 | 603 | 603 | 603 | 1,000 | 1,507.50 |
| 1991-11-26 | 610 | 610 | 602 | 602 | 10,000 | 1,505 |
| 1991-11-25 | 628 | 628 | 608 | 609 | 3,000 | 1,522.50 |
| 1991-11-22 | 645 | 645 | 628 | 628 | 5,000 | 1,570 |
| 1991-11-21 | 655 | 655 | 635 | 650 | 9,000 | 1,625 |
| 1991-11-20 | 634 | 640 | 634 | 640 | 12,000 | 1,600 |
| 1991-11-19 | 641 | 641 | 640 | 640 | 10,000 | 1,600 |
| 1991-11-18 | 639 | 640 | 608 | 608 | 19,000 | 1,520 |
| 1991-11-15 | 634 | 650 | 634 | 649 | 5,000 | 1,622.50 |
| 1991-11-14 | 634 | 634 | 628 | 634 | 6,000 | 1,585 |
| 1991-11-13 | 639 | 639 | 637 | 637 | 12,000 | 1,592.50 |
| 1991-11-12 | 640 | 640 | 602 | 605 | 16,000 | 1,512.50 |
| 1991-11-11 | 660 | 660 | 641 | 641 | 19,000 | 1,602.50 |
| 1991-11-08 | 677 | 677 | 661 | 661 | 5,000 | 1,652.50 |
| 1991-11-07 | 677 | 679 | 667 | 679 | 21,000 | 1,697.50 |
| 1991-11-06 | 680 | 680 | 679 | 679 | 11,000 | 1,697.50 |
| 1991-11-05 | 665 | 688 | 665 | 687 | 34,000 | 1,717.50 |
| 1991-11-01 | 640 | 665 | 640 | 656 | 81,000 | 1,640 |
| 1991-10-31 | 640 | 640 | 630 | 635 | 14,000 | 1,587.50 |
| 1991-10-30 | 620 | 640 | 617 | 640 | 21,000 | 1,600 |
| 1991-10-29 | 608 | 610 | 608 | 610 | 4,000 | 1,525 |
| 1991-10-28 | 611 | 611 | 607 | 607 | 13,000 | 1,517.50 |
| 1991-10-25 | 611 | 611 | 610 | 610 | 3,000 | 1,525 |
| 1991-10-24 | 610 | 610 | 610 | 610 | 10,000 | 1,525 |
| 1991-10-23 | 614 | 615 | 610 | 610 | 10,000 | 1,525 |
| 1991-10-22 | 636 | 636 | 615 | 615 | 8,000 | 1,537.50 |
| 1991-10-21 | 638 | 638 | 637 | 637 | 7,000 | 1,592.50 |
| 1991-10-18 | 629 | 629 | 625 | 629 | 9,000 | 1,572.50 |
| 1991-10-17 | 601 | 619 | 601 | 619 | 7,000 | 1,547.50 |
| 1991-10-16 | 601 | 601 | 601 | 601 | 3,000 | 1,502.50 |
| 1991-10-15 | 600 | 601 | 600 | 601 | 2,000 | 1,502.50 |
| 1991-10-14 | 600 | 600 | 600 | 600 | 6,000 | 1,500 |
| 1991-10-11 | 600 | 600 | 600 | 600 | 3,000 | 1,500 |
| 1991-10-09 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1991-10-08 | 626 | 630 | 626 | 630 | 2,000 | 1,575 |
| 1991-10-07 | 620 | 632 | 612 | 612 | 8,000 | 1,530 |
| 1991-10-04 | 622 | 625 | 612 | 625 | 12,000 | 1,562.50 |
| 1991-10-03 | 605 | 605 | 602 | 602 | 10,000 | 1,505 |
| 1991-10-02 | 593 | 614 | 592 | 614 | 17,000 | 1,535 |
| 1991-10-01 | 592 | 595 | 590 | 590 | 15,000 | 1,475 |
| 1991-09-30 | 590 | 590 | 585 | 590 | 13,000 | 1,475 |
| 1991-09-27 | 585 | 590 | 580 | 590 | 31,000 | 1,475 |
| 1991-09-26 | 600 | 600 | 580 | 580 | 9,000 | 1,450 |
| 1991-09-25 | 608 | 610 | 608 | 609 | 9,000 | 1,522.50 |
| 1991-09-24 | 639 | 639 | 632 | 632 | 3,000 | 1,580 |
| 1991-09-20 | 640 | 640 | 640 | 640 | 28,000 | 1,600 |
| 1991-09-19 | 637 | 643 | 637 | 640 | 23,000 | 1,600 |
| 1991-09-18 | 637 | 637 | 637 | 637 | 4,000 | 1,592.50 |
| 1991-09-17 | 648 | 648 | 640 | 640 | 43,000 | 1,600 |
| 1991-09-12 | 600 | 600 | 598 | 598 | 2,000 | 1,495 |
| 1991-09-11 | 604 | 604 | 598 | 598 | 3,000 | 1,495 |
| 1991-09-10 | 608 | 608 | 599 | 604 | 8,000 | 1,510 |
| 1991-09-09 | 599 | 599 | 599 | 599 | 3,000 | 1,497.50 |
| 1991-09-06 | 548 | 550 | 548 | 550 | 18,000 | 1,375 |
| 1991-09-05 | 567 | 567 | 550 | 550 | 6,000 | 1,375 |
| 1991-09-04 | 569 | 569 | 569 | 569 | 1,000 | 1,422.50 |
| 1991-09-03 | 570 | 570 | 570 | 570 | 5,000 | 1,425 |
| 1991-09-02 | 555 | 560 | 555 | 560 | 19,000 | 1,400 |
| 1991-08-30 | 545 | 550 | 544 | 544 | 38,000 | 1,360 |
| 1991-08-29 | 560 | 560 | 550 | 550 | 9,000 | 1,375 |
| 1991-08-28 | 570 | 570 | 565 | 565 | 8,000 | 1,412.50 |
| 1991-08-27 | 580 | 585 | 570 | 570 | 14,000 | 1,425 |
| 1991-08-26 | 586 | 586 | 580 | 580 | 13,000 | 1,450 |
| 1991-08-23 | 590 | 590 | 580 | 580 | 12,000 | 1,450 |
| 1991-08-22 | 586 | 590 | 582 | 587 | 18,000 | 1,467.50 |
| 1991-08-21 | 599 | 599 | 581 | 581 | 10,000 | 1,452.50 |
| 1991-08-20 | 598 | 599 | 581 | 581 | 3,000 | 1,452.50 |
| 1991-08-19 | 602 | 602 | 600 | 600 | 10,000 | 1,500 |
| 1991-08-16 | 620 | 620 | 601 | 601 | 12,000 | 1,502.50 |
| 1991-08-15 | 620 | 630 | 620 | 630 | 3,000 | 1,575 |
| 1991-08-14 | 600 | 628 | 600 | 628 | 13,000 | 1,570 |
| 1991-08-13 | 627 | 627 | 620 | 620 | 10,000 | 1,550 |
| 1991-08-12 | 628 | 628 | 628 | 628 | 1,000 | 1,570 |
| 1991-08-09 | 635 | 635 | 629 | 629 | 8,000 | 1,572.50 |
| 1991-08-08 | 639 | 639 | 639 | 639 | 9,000 | 1,597.50 |
| 1991-08-07 | 640 | 640 | 640 | 640 | 2,000 | 1,600 |
| 1991-08-06 | 675 | 675 | 675 | 675 | 1,000 | 1,687.50 |
| 1991-08-05 | 685 | 685 | 680 | 685 | 10,000 | 1,712.50 |
| 1991-08-02 | 660 | 675 | 660 | 675 | 5,000 | 1,687.50 |
| 1991-07-31 | 641 | 660 | 641 | 660 | 12,000 | 1,650 |
| 1991-07-30 | 636 | 636 | 635 | 635 | 13,000 | 1,587.50 |
| 1991-07-29 | 636 | 637 | 635 | 635 | 22,000 | 1,587.50 |
| 1991-07-26 | 640 | 640 | 625 | 635 | 35,000 | 1,587.50 |
| 1991-07-25 | 640 | 640 | 638 | 638 | 9,000 | 1,595 |
| 1991-07-24 | 640 | 640 | 620 | 640 | 22,000 | 1,600 |
| 1991-07-23 | 640 | 640 | 630 | 630 | 20,000 | 1,575 |
| 1991-07-22 | 634 | 635 | 630 | 630 | 15,000 | 1,575 |
| 1991-07-19 | 634 | 634 | 630 | 634 | 12,000 | 1,585 |
| 1991-07-18 | 636 | 636 | 622 | 625 | 14,000 | 1,562.50 |
| 1991-07-17 | 650 | 650 | 636 | 636 | 26,000 | 1,590 |
| 1991-07-16 | 680 | 680 | 651 | 658 | 12,000 | 1,645 |
| 1991-07-15 | 680 | 680 | 680 | 680 | 2,000 | 1,700 |
| 1991-07-12 | 679 | 679 | 679 | 679 | 2,000 | 1,697.50 |
| 1991-07-11 | 680 | 680 | 680 | 680 | 17,000 | 1,700 |
| 1991-07-10 | 650 | 650 | 650 | 650 | 11,000 | 1,625 |
| 1991-07-09 | 645 | 645 | 634 | 640 | 5,000 | 1,600 |
| 1991-07-08 | 650 | 650 | 650 | 650 | 3,000 | 1,625 |
| 1991-07-05 | 656 | 656 | 656 | 656 | 19,000 | 1,640 |
| 1991-07-04 | 686 | 686 | 666 | 666 | 25,000 | 1,665 |
| 1991-07-03 | 685 | 686 | 685 | 686 | 5,000 | 1,715 |
| 1991-07-02 | 701 | 701 | 690 | 700 | 26,000 | 1,750 |
| 1991-07-01 | 701 | 701 | 685 | 700 | 43,000 | 1,750 |
| 1991-06-28 | 684 | 691 | 684 | 691 | 10,000 | 1,727.50 |
| 1991-06-27 | 674 | 680 | 674 | 680 | 5,000 | 1,700 |
| 1991-06-26 | 678 | 685 | 674 | 674 | 14,000 | 1,685 |
| 1991-06-25 | 670 | 670 | 660 | 668 | 20,000 | 1,670 |
| 1991-06-24 | 677 | 680 | 676 | 680 | 9,000 | 1,700 |
| 1991-06-21 | 675 | 675 | 670 | 670 | 16,000 | 1,675 |
| 1991-06-20 | 670 | 670 | 670 | 670 | 33,000 | 1,675 |
| 1991-06-19 | 675 | 675 | 670 | 670 | 18,000 | 1,675 |
| 1991-06-18 | 680 | 680 | 675 | 675 | 15,000 | 1,687.50 |
| 1991-06-17 | 684 | 685 | 680 | 680 | 11,000 | 1,700 |
| 1991-06-14 | 680 | 685 | 680 | 685 | 14,000 | 1,712.50 |
| 1991-06-13 | 690 | 691 | 690 | 690 | 21,000 | 1,725 |
| 1991-06-12 | 700 | 700 | 690 | 690 | 26,000 | 1,725 |
| 1991-06-11 | 706 | 706 | 700 | 700 | 15,000 | 1,750 |
| 1991-06-10 | 705 | 706 | 705 | 706 | 2,000 | 1,765 |
| 1991-06-07 | 724 | 724 | 700 | 719 | 17,000 | 1,797.50 |
| 1991-06-06 | 740 | 740 | 730 | 730 | 15,000 | 1,825 |
| 1991-06-05 | 755 | 755 | 741 | 741 | 8,000 | 1,852.50 |
| 1991-06-04 | 760 | 760 | 755 | 755 | 7,000 | 1,887.50 |
| 1991-06-03 | 750 | 750 | 750 | 750 | 2,000 | 1,875 |
| 1991-05-30 | 765 | 765 | 765 | 765 | 2,000 | 1,912.50 |
| 1991-05-29 | 768 | 768 | 751 | 751 | 10,000 | 1,877.50 |
| 1991-05-28 | 768 | 768 | 768 | 768 | 1,000 | 1,920 |
| 1991-05-27 | 768 | 768 | 768 | 768 | 21,000 | 1,920 |
| 1991-05-24 | 769 | 769 | 769 | 769 | 6,000 | 1,922.50 |
| 1991-05-23 | 770 | 770 | 768 | 768 | 31,000 | 1,920 |
| 1991-05-22 | 770 | 785 | 770 | 770 | 35,000 | 1,925 |
| 1991-05-21 | 776 | 776 | 770 | 770 | 42,000 | 1,925 |
| 1991-05-20 | 778 | 778 | 778 | 778 | 6,000 | 1,945 |
| 1991-05-17 | 777 | 778 | 777 | 778 | 3,000 | 1,945 |
| 1991-05-16 | 778 | 778 | 778 | 778 | 2,000 | 1,945 |
| 1991-05-14 | 807 | 810 | 807 | 808 | 9,000 | 2,020 |
| 1991-05-13 | 810 | 810 | 810 | 810 | 1,000 | 2,025 |
| 1991-05-10 | 810 | 810 | 810 | 810 | 9,000 | 2,025 |
| 1991-05-09 | 820 | 820 | 810 | 810 | 8,000 | 2,025 |
| 1991-05-08 | 810 | 810 | 810 | 810 | 4,000 | 2,025 |
| 1991-05-07 | 814 | 814 | 814 | 814 | 5,000 | 2,035 |
| 1991-05-02 | 823 | 823 | 812 | 812 | 9,000 | 2,030 |
| 1991-05-01 | 823 | 823 | 820 | 820 | 5,000 | 2,050 |
| 1991-04-30 | 805 | 820 | 805 | 820 | 17,000 | 2,050 |
| 1991-04-26 | 802 | 803 | 795 | 803 | 40,000 | 2,007.50 |
| 1991-04-25 | 795 | 803 | 795 | 803 | 28,000 | 2,007.50 |
| 1991-04-24 | 803 | 807 | 795 | 803 | 26,000 | 2,007.50 |
| 1991-04-23 | 805 | 805 | 800 | 803 | 28,000 | 2,007.50 |
| 1991-04-22 | 806 | 807 | 806 | 806 | 33,000 | 2,015 |
| 1991-04-19 | 811 | 811 | 807 | 807 | 9,000 | 2,017.50 |
| 1991-04-18 | 808 | 808 | 808 | 808 | 6,000 | 2,020 |
| 1991-04-17 | 778 | 808 | 778 | 808 | 13,000 | 2,020 |
| 1991-04-16 | 818 | 818 | 818 | 818 | 6,000 | 2,045 |
| 1991-04-15 | 819 | 819 | 809 | 819 | 24,000 | 2,047.50 |
| 1991-04-12 | 819 | 820 | 818 | 819 | 25,000 | 2,047.50 |
| 1991-04-11 | 820 | 820 | 816 | 818 | 26,000 | 2,045 |
| 1991-04-10 | 813 | 820 | 813 | 820 | 29,000 | 2,050 |
| 1991-04-09 | 812 | 824 | 811 | 823 | 18,000 | 2,057.50 |
| 1991-04-08 | 810 | 815 | 810 | 812 | 15,000 | 2,030 |
| 1991-04-05 | 755 | 790 | 755 | 785 | 43,000 | 1,962.50 |
| 1991-04-04 | 744 | 755 | 744 | 755 | 19,000 | 1,887.50 |
| 1991-04-03 | 750 | 753 | 750 | 753 | 28,000 | 1,882.50 |
| 1991-04-02 | 746 | 749 | 746 | 749 | 4,000 | 1,872.50 |
| 1991-04-01 | 744 | 748 | 744 | 748 | 11,000 | 1,870 |
| 1991-03-29 | 740 | 742 | 740 | 742 | 7,000 | 1,855 |
| 1991-03-28 | 750 | 750 | 750 | 750 | 6,000 | 1,875 |
| 1991-03-27 | 760 | 760 | 750 | 750 | 5,000 | 1,875 |
| 1991-03-26 | 770 | 770 | 770 | 770 | 7,000 | 1,925 |
| 1991-03-25 | 766 | 770 | 763 | 770 | 24,000 | 1,925 |
| 1991-03-22 | 786 | 787 | 776 | 776 | 12,000 | 1,940 |
| 1991-03-20 | 788 | 789 | 780 | 787 | 22,000 | 1,967.50 |
| 1991-03-19 | 775 | 790 | 771 | 788 | 50,000 | 1,970 |
| 1991-03-18 | 746 | 752 | 746 | 752 | 26,000 | 1,880 |
| 1991-03-15 | 742 | 753 | 742 | 745 | 8,000 | 1,862.50 |
| 1991-03-14 | 770 | 771 | 740 | 740 | 70,000 | 1,850 |
| 1991-03-13 | 770 | 770 | 760 | 761 | 18,000 | 1,902.50 |
| 1991-03-12 | 780 | 780 | 780 | 780 | 32,000 | 1,950 |
| 1991-03-11 | 789 | 795 | 780 | 795 | 12,000 | 1,987.50 |
| 1991-03-08 | 780 | 790 | 780 | 790 | 41,000 | 1,975 |
| 1991-03-07 | 787 | 787 | 780 | 780 | 10,000 | 1,950 |
| 1991-03-05 | 790 | 790 | 780 | 787 | 9,000 | 1,967.50 |
| 1991-03-04 | 790 | 790 | 780 | 780 | 15,000 | 1,950 |
| 1991-03-01 | 790 | 800 | 790 | 790 | 13,000 | 1,975 |
| 1991-02-28 | 761 | 780 | 761 | 771 | 8,000 | 1,927.50 |
| 1991-02-27 | 770 | 770 | 760 | 760 | 10,000 | 1,900 |
| 1991-02-26 | 785 | 785 | 780 | 780 | 18,000 | 1,950 |
| 1991-02-25 | 780 | 785 | 775 | 785 | 20,000 | 1,962.50 |
| 1991-02-22 | 789 | 789 | 775 | 775 | 15,000 | 1,937.50 |
| 1991-02-21 | 770 | 789 | 770 | 789 | 13,000 | 1,972.50 |
| 1991-02-20 | 780 | 780 | 772 | 772 | 18,000 | 1,930 |
| 1991-02-19 | 772 | 792 | 771 | 782 | 24,000 | 1,955 |
| 1991-02-18 | 746 | 770 | 746 | 770 | 30,000 | 1,925 |
| 1991-02-15 | 759 | 759 | 755 | 755 | 10,000 | 1,887.50 |
| 1991-02-14 | 775 | 775 | 760 | 769 | 27,000 | 1,922.50 |
| 1991-02-13 | 755 | 755 | 750 | 755 | 12,000 | 1,887.50 |
| 1991-02-08 | 683 | 705 | 683 | 705 | 11,000 | 1,762.50 |
| 1991-02-07 | 694 | 694 | 685 | 685 | 12,000 | 1,712.50 |
| 1991-02-06 | 661 | 700 | 661 | 685 | 17,000 | 1,712.50 |
| 1991-02-05 | 657 | 657 | 657 | 657 | 3,000 | 1,642.50 |
| 1991-02-01 | 677 | 677 | 677 | 677 | 6,000 | 1,692.50 |
| 1991-01-31 | 708 | 708 | 707 | 707 | 3,000 | 1,767.50 |
| 1991-01-30 | 709 | 709 | 709 | 709 | 11,000 | 1,772.50 |
| 1991-01-28 | 735 | 740 | 735 | 740 | 27,000 | 1,850 |
| 1991-01-25 | 739 | 739 | 739 | 739 | 1,000 | 1,847.50 |
| 1991-01-24 | 735 | 740 | 735 | 740 | 5,000 | 1,850 |
| 1991-01-23 | 730 | 730 | 725 | 725 | 23,000 | 1,812.50 |
| 1991-01-21 | 730 | 750 | 730 | 735 | 31,000 | 1,837.50 |
| 1991-01-18 | 758 | 758 | 745 | 745 | 8,000 | 1,862.50 |
| 1991-01-17 | 739 | 740 | 739 | 740 | 2,000 | 1,850 |
| 1991-01-16 | 745 | 745 | 745 | 745 | 22,000 | 1,862.50 |
| 1991-01-14 | 749 | 749 | 745 | 745 | 10,000 | 1,862.50 |
| 1991-01-11 | 755 | 755 | 750 | 750 | 18,000 | 1,875 |
| 1991-01-10 | 750 | 750 | 750 | 750 | 18,000 | 1,875 |
| 1991-01-09 | 750 | 750 | 750 | 750 | 9,000 | 1,875 |
| 1991-01-08 | 750 | 750 | 750 | 750 | 23,000 | 1,875 |
| 1991-01-07 | 760 | 760 | 750 | 750 | 17,000 | 1,875 |
| 1991-01-04 | 760 | 760 | 760 | 760 | 10,000 | 1,900 |
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
