5992 中央発條(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	477	477	477	477	1,000	1,192.50
1992-12-29	476	476	476	476	2,000	1,190
1992-12-28	486	486	486	486	2,000	1,215
1992-12-24	502	502	502	502	2,000	1,255
1992-12-22	500	502	500	502	4,000	1,255
1992-12-21	510	510	500	501	11,000	1,252.50
1992-12-18	509	510	499	510	33,000	1,275
1992-12-17	494	494	494	494	20,000	1,235
1992-12-16	508	508	496	496	11,000	1,240
1992-12-15	505	505	505	505	1,000	1,262.50
1992-12-14	496	510	495	510	22,000	1,275
1992-12-11	475	493	475	493	13,000	1,232.50
1992-12-10	474	486	474	481	32,000	1,202.50
1992-12-09	472	474	472	474	27,000	1,185
1992-12-08	469	472	469	472	29,000	1,180
1992-12-04	474	474	472	472	27,000	1,180
1992-12-01	450	460	450	460	6,000	1,150
1992-11-30	450	450	450	450	1,000	1,125
1992-11-26	440	450	440	450	5,000	1,125
1992-11-25	430	430	430	430	1,000	1,075
1992-11-20	436	436	430	430	4,000	1,075
1992-11-19	430	440	430	440	3,000	1,100
1992-11-18	440	444	440	444	7,000	1,110
1992-11-17	430	430	430	430	1,000	1,075
1992-11-12	430	430	430	430	3,000	1,075
1992-11-10	430	430	428	428	2,000	1,070
1992-11-05	425	430	425	430	14,000	1,075
1992-11-04	415	415	415	415	1,000	1,037.50
1992-11-02	414	414	413	414	5,000	1,035
1992-10-30	414	414	414	414	3,000	1,035
1992-10-29	415	415	413	413	3,000	1,032.50
1992-10-28	410	413	410	413	8,000	1,032.50
1992-10-27	421	421	410	410	7,000	1,025
1992-10-26	434	435	419	419	10,000	1,047.50
1992-10-22	454	454	454	454	2,000	1,135
1992-10-21	455	455	455	455	2,000	1,137.50
1992-10-20	456	456	456	456	3,000	1,140
1992-10-19	456	456	456	456	1,000	1,140
1992-10-16	460	460	460	460	16,000	1,150
1992-10-15	464	464	460	460	26,000	1,150
1992-10-14	469	469	469	469	2,000	1,172.50
1992-10-13	465	468	465	468	4,000	1,170
1992-10-12	465	468	465	465	39,000	1,162.50
1992-10-09	456	460	456	460	25,000	1,150
1992-10-08	461	461	460	460	48,000	1,150
1992-10-07	456	456	456	456	29,000	1,140
1992-10-05	465	465	465	465	19,000	1,162.50
1992-10-02	465	465	465	465	23,000	1,162.50
1992-10-01	465	465	465	465	11,000	1,162.50
1992-09-30	465	465	465	465	5,000	1,162.50
1992-09-29	465	467	465	465	4,000	1,162.50
1992-09-28	457	467	457	467	13,000	1,167.50
1992-09-25	457	457	457	457	3,000	1,142.50
1992-09-24	460	460	441	441	9,000	1,102.50
1992-09-22	458	458	458	458	1,000	1,145
1992-09-18	470	470	470	470	10,000	1,175
1992-09-17	469	469	469	469	1,000	1,172.50
1992-09-16	459	470	459	470	5,000	1,175
1992-09-14	469	469	469	469	1,000	1,172.50
1992-09-11	471	471	465	465	15,000	1,162.50
1992-09-10	469	470	465	470	35,000	1,175
1992-09-09	469	470	469	470	4,000	1,175
1992-09-08	464	469	464	469	5,000	1,172.50
1992-09-04	469	474	469	474	7,000	1,185
1992-09-03	469	469	467	469	15,000	1,172.50
1992-09-02	467	467	467	467	6,000	1,167.50
1992-09-01	467	472	467	467	17,000	1,167.50
1992-08-31	461	462	460	462	19,000	1,155
1992-08-28	446	446	446	446	2,000	1,115
1992-08-27	430	445	430	445	14,000	1,112.50
1992-08-26	425	430	425	430	4,000	1,075
1992-08-25	430	430	425	430	10,000	1,075
1992-08-24	425	431	425	430	3,000	1,075
1992-08-21	412	420	412	420	14,000	1,050
1992-08-20	415	415	411	411	10,000	1,027.50
1992-08-19	418	418	415	415	10,000	1,037.50
1992-08-18	418	418	418	418	4,000	1,045
1992-08-17	415	420	415	420	7,000	1,050
1992-08-14	411	415	411	415	4,000	1,037.50
1992-08-13	415	415	410	411	12,000	1,027.50
1992-08-12	427	428	411	411	13,000	1,027.50
1992-08-11	428	428	428	428	6,000	1,070
1992-08-10	444	444	443	443	4,000	1,107.50
1992-08-07	447	452	447	447	11,000	1,117.50
1992-08-06	450	450	449	449	9,000	1,122.50
1992-08-05	445	450	445	450	10,000	1,125
1992-08-04	450	450	442	442	28,000	1,105
1992-07-31	425	430	425	430	6,000	1,075
1992-07-30	420	424	420	420	9,000	1,050
1992-07-29	424	424	420	420	8,000	1,050
1992-07-28	434	435	423	423	15,000	1,057.50
1992-07-27	442	442	442	442	4,000	1,105
1992-07-24	444	444	439	442	17,000	1,105
1992-07-23	438	439	438	439	7,000	1,097.50
1992-07-22	450	450	450	450	3,000	1,125
1992-07-21	445	450	445	450	3,000	1,125
1992-07-20	444	444	444	444	10,000	1,110
1992-07-17	465	465	455	455	12,000	1,137.50
1992-07-16	465	465	465	465	1,000	1,162.50
1992-07-15	472	478	465	465	16,000	1,162.50
1992-07-14	471	471	467	470	8,000	1,175
1992-07-13	465	472	465	472	32,000	1,180
1992-07-10	469	469	465	466	10,000	1,165
1992-07-09	468	470	468	469	8,000	1,172.50
1992-07-08	460	466	460	466	12,000	1,165
1992-07-07	465	470	459	469	33,000	1,172.50
1992-07-06	460	461	455	460	33,000	1,150
1992-07-02	421	422	421	422	7,000	1,055
1992-07-01	422	422	422	422	1,000	1,055
1992-06-30	430	430	419	419	21,000	1,047.50
1992-06-29	435	443	435	435	10,000	1,087.50
1992-06-26	440	440	430	435	9,000	1,087.50
1992-06-25	430	440	425	440	6,000	1,100
1992-06-24	429	437	429	430	13,000	1,075
1992-06-23	430	430	430	430	3,000	1,075
1992-06-22	430	430	421	421	14,000	1,052.50
1992-06-19	420	431	420	431	15,000	1,077.50
1992-06-18	432	432	418	418	31,000	1,045
1992-06-17	446	446	441	441	45,000	1,102.50
1992-06-16	461	462	451	462	12,000	1,155
1992-06-15	473	473	465	465	7,000	1,162.50
1992-06-12	451	469	451	465	26,000	1,162.50
1992-06-11	451	454	451	451	23,000	1,127.50
1992-06-10	457	457	454	454	39,000	1,135
1992-06-09	449	459	449	457	58,000	1,142.50
1992-06-08	450	450	450	450	1,000	1,125
1992-06-05	448	459	445	459	20,000	1,147.50
1992-06-04	454	454	448	448	5,000	1,120
1992-06-03	453	459	453	455	66,000	1,137.50
1992-06-02	451	453	451	453	12,000	1,132.50
1992-06-01	459	459	451	451	11,000	1,127.50
1992-05-29	457	460	455	459	40,000	1,147.50
1992-05-28	455	460	455	457	17,000	1,142.50
1992-05-27	456	456	450	456	15,000	1,140
1992-05-26	462	464	455	455	14,000	1,137.50
1992-05-25	455	460	455	460	16,000	1,150
1992-05-22	465	465	455	455	31,000	1,137.50
1992-05-21	464	465	464	465	2,000	1,162.50
1992-05-20	463	463	461	462	13,000	1,155
1992-05-18	460	460	448	448	9,000	1,120
1992-05-15	470	470	460	460	7,000	1,150
1992-05-14	475	475	470	471	5,000	1,177.50
1992-05-13	467	470	467	470	16,000	1,175
1992-05-12	475	480	461	461	30,000	1,152.50
1992-05-11	470	485	470	485	23,000	1,212.50
1992-05-08	460	461	450	460	22,000	1,150
1992-05-07	458	460	450	460	36,000	1,150
1992-05-06	440	460	439	460	33,000	1,150
1992-05-01	444	444	440	440	4,000	1,100
1992-04-30	427	436	427	429	15,000	1,072.50
1992-04-28	422	426	422	426	11,000	1,065
1992-04-27	421	421	420	421	10,000	1,052.50
1992-04-24	415	422	415	419	18,000	1,047.50
1992-04-23	419	419	410	419	9,000	1,047.50
1992-04-22	420	420	419	419	2,000	1,047.50
1992-04-21	427	427	422	422	7,000	1,055
1992-04-17	443	443	438	438	7,000	1,095
1992-04-16	420	443	420	443	19,000	1,107.50
1992-04-15	420	420	419	420	38,000	1,050
1992-04-14	421	421	419	420	25,000	1,050
1992-04-13	420	421	419	421	30,000	1,052.50
1992-04-10	417	419	416	419	23,000	1,047.50
1992-04-09	417	417	417	417	6,000	1,042.50
1992-04-08	433	433	422	422	11,000	1,055
1992-04-07	449	449	440	440	5,000	1,100
1992-04-06	449	449	449	449	12,000	1,122.50
1992-04-03	450	450	440	443	8,000	1,107.50
1992-04-02	470	470	450	450	21,000	1,125
1992-04-01	477	477	470	471	16,000	1,177.50
1992-03-31	475	475	475	475	6,000	1,187.50
1992-03-30	475	475	475	475	6,000	1,187.50
1992-03-27	476	476	470	470	6,000	1,175
1992-03-25	499	500	499	500	19,000	1,250
1992-03-24	500	500	500	500	8,000	1,250
1992-03-23	499	499	499	499	12,000	1,247.50
1992-03-19	497	497	493	493	26,000	1,232.50
1992-03-18	481	486	481	486	6,000	1,215
1992-03-17	499	499	495	495	3,000	1,237.50
1992-03-16	490	499	490	499	19,000	1,247.50
1992-03-13	490	495	490	495	10,000	1,237.50
1992-03-12	501	501	500	500	23,000	1,250
1992-03-11	494	500	489	500	23,000	1,250
1992-03-10	496	496	494	494	11,000	1,235
1992-03-09	496	496	496	496	2,000	1,240
1992-03-06	496	496	496	496	4,000	1,240
1992-03-05	495	495	495	495	1,000	1,237.50
1992-03-04	490	490	480	480	15,000	1,200
1992-03-03	505	505	491	500	37,000	1,250
1992-03-02	505	507	500	505	24,000	1,262.50
1992-02-28	506	506	505	506	51,000	1,265
1992-02-27	507	507	505	507	14,000	1,267.50
1992-02-26	505	505	503	505	10,000	1,262.50
1992-02-24	504	505	504	505	24,000	1,262.50
1992-02-21	510	510	502	503	33,000	1,257.50
1992-02-20	510	520	510	520	10,000	1,300
1992-02-19	511	511	510	510	5,000	1,275
1992-02-18	510	510	510	510	6,000	1,275
1992-02-14	530	530	515	515	6,000	1,287.50
1992-02-13	523	523	520	523	8,000	1,307.50
1992-02-12	528	530	525	525	18,000	1,312.50
1992-02-10	529	529	528	528	6,000	1,320
1992-02-07	525	528	525	528	27,000	1,320
1992-02-06	530	530	520	520	25,000	1,300
1992-02-05	530	530	528	530	10,000	1,325
1992-02-04	535	535	520	520	8,000	1,300
1992-02-03	538	538	535	535	8,000	1,337.50
1992-01-31	525	535	520	534	28,000	1,335
1992-01-30	523	523	522	522	6,000	1,305
1992-01-29	530	530	522	522	5,000	1,305
1992-01-28	559	559	530	530	106,000	1,325
1992-01-27	560	560	560	560	6,000	1,400
1992-01-24	560	560	560	560	2,000	1,400
1992-01-22	531	531	530	530	22,000	1,325
1992-01-21	529	529	529	529	4,000	1,322.50
1992-01-20	540	540	510	510	6,000	1,275
1992-01-14	560	560	540	540	9,000	1,350
1992-01-13	565	565	565	565	2,000	1,412.50
1992-01-10	570	570	565	565	3,000	1,412.50
1992-01-09	580	580	575	575	10,000	1,437.50
1992-01-08	570	570	570	570	7,000	1,425
1992-01-06	573	573	570	570	19,000	1,425

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