5992 中央発條(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-29 | 510 | 510 | 510 | 510 | 26,000 | 1,275 |
1993-12-28 | 503 | 510 | 500 | 510 | 21,000 | 1,275 |
1993-12-24 | 518 | 523 | 518 | 523 | 17,000 | 1,307.50 |
1993-12-22 | 520 | 531 | 520 | 530 | 33,000 | 1,325 |
1993-12-21 | 521 | 530 | 521 | 530 | 40,000 | 1,325 |
1993-12-20 | 520 | 520 | 510 | 510 | 12,000 | 1,275 |
1993-12-17 | 525 | 530 | 523 | 530 | 55,000 | 1,325 |
1993-12-16 | 510 | 525 | 510 | 525 | 65,000 | 1,312.50 |
1993-12-15 | 514 | 514 | 513 | 514 | 20,000 | 1,285 |
1993-12-14 | 505 | 505 | 505 | 505 | 7,000 | 1,262.50 |
1993-12-13 | 499 | 499 | 498 | 498 | 6,000 | 1,245 |
1993-12-10 | 470 | 489 | 470 | 489 | 23,000 | 1,222.50 |
1993-12-09 | 485 | 485 | 480 | 480 | 13,000 | 1,200 |
1993-12-08 | 470 | 470 | 460 | 465 | 21,000 | 1,162.50 |
1993-12-07 | 470 | 470 | 470 | 470 | 22,000 | 1,175 |
1993-12-06 | 471 | 471 | 470 | 470 | 47,000 | 1,175 |
1993-12-03 | 468 | 468 | 468 | 468 | 17,000 | 1,170 |
1993-12-02 | 469 | 469 | 468 | 468 | 6,000 | 1,170 |
1993-12-01 | 445 | 463 | 445 | 458 | 18,000 | 1,145 |
1993-11-30 | 458 | 458 | 445 | 445 | 31,000 | 1,112.50 |
1993-11-29 | 460 | 460 | 458 | 458 | 35,000 | 1,145 |
1993-11-26 | 484 | 484 | 465 | 465 | 22,000 | 1,162.50 |
1993-11-25 | 460 | 485 | 460 | 485 | 11,000 | 1,212.50 |
1993-11-24 | 455 | 465 | 455 | 465 | 10,000 | 1,162.50 |
1993-11-22 | 460 | 465 | 455 | 460 | 43,000 | 1,150 |
1993-11-19 | 460 | 460 | 460 | 460 | 6,000 | 1,150 |
1993-11-18 | 467 | 467 | 467 | 467 | 5,000 | 1,167.50 |
1993-11-17 | 467 | 467 | 467 | 467 | 7,000 | 1,167.50 |
1993-11-16 | 460 | 463 | 460 | 463 | 84,000 | 1,157.50 |
1993-11-15 | 470 | 473 | 470 | 470 | 18,000 | 1,175 |
1993-11-12 | 455 | 455 | 455 | 455 | 2,000 | 1,137.50 |
1993-11-11 | 451 | 455 | 451 | 451 | 19,000 | 1,127.50 |
1993-11-10 | 454 | 455 | 451 | 451 | 18,000 | 1,127.50 |
1993-11-09 | 480 | 480 | 461 | 461 | 23,000 | 1,152.50 |
1993-11-08 | 480 | 480 | 480 | 480 | 53,000 | 1,200 |
1993-11-05 | 480 | 480 | 480 | 480 | 15,000 | 1,200 |
1993-11-04 | 510 | 520 | 501 | 501 | 76,000 | 1,252.50 |
1993-11-02 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
1993-11-01 | 529 | 529 | 529 | 529 | 2,000 | 1,322.50 |
1993-10-29 | 530 | 530 | 530 | 530 | 5,000 | 1,325 |
1993-10-28 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
1993-10-27 | 531 | 531 | 530 | 530 | 4,000 | 1,325 |
1993-10-26 | 554 | 554 | 531 | 531 | 3,000 | 1,327.50 |
1993-10-25 | 555 | 555 | 545 | 555 | 6,000 | 1,387.50 |
1993-10-22 | 556 | 566 | 555 | 556 | 75,000 | 1,390 |
1993-10-21 | 546 | 556 | 546 | 556 | 4,000 | 1,390 |
1993-10-20 | 556 | 556 | 555 | 556 | 53,000 | 1,390 |
1993-10-19 | 575 | 575 | 556 | 556 | 35,000 | 1,390 |
1993-10-15 | 582 | 585 | 582 | 585 | 8,000 | 1,462.50 |
1993-10-14 | 571 | 580 | 560 | 580 | 27,000 | 1,450 |
1993-10-13 | 581 | 581 | 571 | 581 | 5,000 | 1,452.50 |
1993-10-12 | 571 | 571 | 571 | 571 | 4,000 | 1,427.50 |
1993-10-08 | 576 | 576 | 576 | 576 | 21,000 | 1,440 |
1993-10-07 | 571 | 571 | 571 | 571 | 2,000 | 1,427.50 |
1993-10-06 | 571 | 585 | 571 | 585 | 4,000 | 1,462.50 |
1993-10-05 | 580 | 588 | 580 | 588 | 4,000 | 1,470 |
1993-10-04 | 580 | 580 | 571 | 571 | 7,000 | 1,427.50 |
1993-10-01 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
1993-09-30 | 589 | 589 | 585 | 585 | 10,000 | 1,462.50 |
1993-09-29 | 566 | 589 | 566 | 589 | 11,000 | 1,472.50 |
1993-09-28 | 580 | 580 | 580 | 580 | 3,000 | 1,450 |
1993-09-27 | 590 | 590 | 590 | 590 | 32,000 | 1,475 |
1993-09-21 | 591 | 591 | 590 | 591 | 5,000 | 1,477.50 |
1993-09-20 | 595 | 595 | 593 | 593 | 16,000 | 1,482.50 |
1993-09-17 | 600 | 600 | 595 | 595 | 3,000 | 1,487.50 |
1993-09-16 | 595 | 610 | 595 | 595 | 73,000 | 1,487.50 |
1993-09-14 | 590 | 600 | 590 | 593 | 20,000 | 1,482.50 |
1993-09-13 | 587 | 588 | 587 | 588 | 2,000 | 1,470 |
1993-09-10 | 597 | 597 | 586 | 586 | 26,000 | 1,465 |
1993-09-09 | 590 | 590 | 585 | 585 | 9,000 | 1,462.50 |
1993-09-08 | 560 | 580 | 557 | 580 | 65,000 | 1,450 |
1993-09-07 | 556 | 556 | 556 | 556 | 5,000 | 1,390 |
1993-09-06 | 560 | 560 | 556 | 556 | 30,000 | 1,390 |
1993-09-03 | 559 | 568 | 559 | 560 | 9,000 | 1,400 |
1993-09-02 | 570 | 570 | 569 | 569 | 4,000 | 1,422.50 |
1993-09-01 | 585 | 585 | 571 | 575 | 11,000 | 1,437.50 |
1993-08-31 | 575 | 575 | 565 | 575 | 3,000 | 1,437.50 |
1993-08-30 | 577 | 577 | 577 | 577 | 1,000 | 1,442.50 |
1993-08-27 | 555 | 578 | 553 | 578 | 13,000 | 1,445 |
1993-08-26 | 560 | 560 | 560 | 560 | 3,000 | 1,400 |
1993-08-25 | 560 | 560 | 560 | 560 | 33,000 | 1,400 |
1993-08-24 | 560 | 560 | 553 | 553 | 10,000 | 1,382.50 |
1993-08-23 | 570 | 570 | 560 | 560 | 12,000 | 1,400 |
1993-08-20 | 560 | 560 | 560 | 560 | 5,000 | 1,400 |
1993-08-19 | 580 | 580 | 560 | 560 | 22,000 | 1,400 |
1993-08-18 | 586 | 594 | 584 | 584 | 10,000 | 1,460 |
1993-08-17 | 595 | 595 | 590 | 590 | 29,000 | 1,475 |
1993-08-16 | 590 | 600 | 590 | 595 | 5,000 | 1,487.50 |
1993-08-13 | 600 | 600 | 596 | 599 | 23,000 | 1,497.50 |
1993-08-12 | 600 | 600 | 595 | 600 | 48,000 | 1,500 |
1993-08-11 | 596 | 600 | 596 | 600 | 32,000 | 1,500 |
1993-08-10 | 596 | 596 | 596 | 596 | 2,000 | 1,490 |
1993-08-09 | 592 | 598 | 592 | 598 | 13,000 | 1,495 |
1993-08-06 | 586 | 586 | 581 | 582 | 17,000 | 1,455 |
1993-08-05 | 581 | 581 | 576 | 576 | 3,000 | 1,440 |
1993-08-04 | 559 | 560 | 557 | 560 | 33,000 | 1,400 |
1993-08-03 | 571 | 571 | 558 | 559 | 14,000 | 1,397.50 |
1993-08-02 | 571 | 571 | 571 | 571 | 1,000 | 1,427.50 |
1993-07-30 | 569 | 575 | 569 | 571 | 10,000 | 1,427.50 |
1993-07-29 | 558 | 566 | 558 | 566 | 7,000 | 1,415 |
1993-07-28 | 580 | 585 | 580 | 585 | 35,000 | 1,462.50 |
1993-07-27 | 583 | 583 | 582 | 582 | 15,000 | 1,455 |
1993-07-26 | 582 | 590 | 582 | 582 | 11,000 | 1,455 |
1993-07-23 | 595 | 595 | 582 | 582 | 12,000 | 1,455 |
1993-07-22 | 581 | 599 | 581 | 599 | 16,000 | 1,497.50 |
1993-07-21 | 589 | 589 | 580 | 581 | 7,000 | 1,452.50 |
1993-07-20 | 583 | 583 | 583 | 583 | 5,000 | 1,457.50 |
1993-07-19 | 584 | 585 | 584 | 585 | 2,000 | 1,462.50 |
1993-07-16 | 579 | 585 | 579 | 584 | 13,000 | 1,460 |
1993-07-15 | 585 | 586 | 578 | 579 | 16,000 | 1,447.50 |
1993-07-14 | 578 | 578 | 578 | 578 | 23,000 | 1,445 |
1993-07-13 | 587 | 588 | 578 | 578 | 18,000 | 1,445 |
1993-07-12 | 589 | 590 | 589 | 590 | 9,000 | 1,475 |
1993-07-09 | 590 | 591 | 590 | 590 | 18,000 | 1,475 |
1993-07-08 | 555 | 555 | 555 | 555 | 5,000 | 1,387.50 |
1993-07-05 | 551 | 551 | 551 | 551 | 4,000 | 1,377.50 |
1993-07-02 | 555 | 580 | 555 | 556 | 12,000 | 1,390 |
1993-07-01 | 588 | 588 | 565 | 565 | 9,000 | 1,412.50 |
1993-06-30 | 583 | 590 | 583 | 590 | 13,000 | 1,475 |
1993-06-29 | 588 | 588 | 580 | 580 | 2,000 | 1,450 |
1993-06-28 | 556 | 580 | 556 | 580 | 12,000 | 1,450 |
1993-06-25 | 555 | 555 | 550 | 550 | 20,000 | 1,375 |
1993-06-24 | 555 | 555 | 555 | 555 | 23,000 | 1,387.50 |
1993-06-23 | 551 | 555 | 551 | 555 | 6,000 | 1,387.50 |
1993-06-22 | 533 | 541 | 533 | 541 | 11,000 | 1,352.50 |
1993-06-21 | 544 | 554 | 544 | 545 | 7,000 | 1,362.50 |
1993-06-18 | 533 | 533 | 533 | 533 | 9,000 | 1,332.50 |
1993-06-17 | 550 | 550 | 550 | 550 | 11,000 | 1,375 |
1993-06-16 | 600 | 600 | 585 | 585 | 33,000 | 1,462.50 |
1993-06-15 | 599 | 599 | 585 | 585 | 10,000 | 1,462.50 |
1993-06-14 | 600 | 601 | 600 | 600 | 5,000 | 1,500 |
1993-06-11 | 600 | 605 | 600 | 605 | 6,000 | 1,512.50 |
1993-06-10 | 615 | 615 | 605 | 605 | 21,000 | 1,512.50 |
1993-06-08 | 640 | 640 | 615 | 615 | 50,000 | 1,537.50 |
1993-06-07 | 630 | 645 | 630 | 640 | 29,000 | 1,600 |
1993-06-04 | 619 | 630 | 619 | 629 | 54,000 | 1,572.50 |
1993-06-03 | 619 | 619 | 605 | 619 | 15,000 | 1,547.50 |
1993-06-02 | 619 | 620 | 610 | 620 | 48,000 | 1,550 |
1993-06-01 | 590 | 600 | 576 | 600 | 8,000 | 1,500 |
1993-05-31 | 610 | 610 | 600 | 600 | 16,000 | 1,500 |
1993-05-28 | 612 | 612 | 600 | 600 | 5,000 | 1,500 |
1993-05-27 | 610 | 613 | 601 | 613 | 39,000 | 1,532.50 |
1993-05-26 | 594 | 613 | 594 | 611 | 16,000 | 1,527.50 |
1993-05-25 | 591 | 591 | 590 | 591 | 26,000 | 1,477.50 |
1993-05-24 | 590 | 591 | 590 | 590 | 8,000 | 1,475 |
1993-05-21 | 581 | 590 | 570 | 590 | 20,000 | 1,475 |
1993-05-20 | 565 | 581 | 565 | 581 | 12,000 | 1,452.50 |
1993-05-19 | 575 | 575 | 560 | 560 | 23,000 | 1,400 |
1993-05-18 | 575 | 580 | 570 | 575 | 51,000 | 1,437.50 |
1993-05-17 | 604 | 604 | 575 | 575 | 12,000 | 1,437.50 |
1993-05-14 | 612 | 612 | 595 | 605 | 22,000 | 1,512.50 |
1993-05-13 | 620 | 620 | 612 | 612 | 37,000 | 1,530 |
1993-05-12 | 612 | 615 | 611 | 611 | 30,000 | 1,527.50 |
1993-05-11 | 611 | 612 | 611 | 611 | 27,000 | 1,527.50 |
1993-05-10 | 600 | 605 | 594 | 605 | 61,000 | 1,512.50 |
1993-05-07 | 590 | 605 | 590 | 594 | 65,000 | 1,485 |
1993-05-06 | 571 | 585 | 563 | 585 | 48,000 | 1,462.50 |
1993-04-30 | 560 | 563 | 550 | 563 | 25,000 | 1,407.50 |
1993-04-28 | 555 | 560 | 545 | 555 | 15,000 | 1,387.50 |
1993-04-27 | 542 | 545 | 542 | 545 | 5,000 | 1,362.50 |
1993-04-26 | 540 | 545 | 532 | 532 | 10,000 | 1,330 |
1993-04-23 | 545 | 545 | 525 | 525 | 34,000 | 1,312.50 |
1993-04-22 | 543 | 543 | 543 | 543 | 11,000 | 1,357.50 |
1993-04-21 | 533 | 535 | 533 | 535 | 20,000 | 1,337.50 |
1993-04-20 | 549 | 555 | 534 | 535 | 78,000 | 1,337.50 |
1993-04-19 | 559 | 565 | 535 | 549 | 60,000 | 1,372.50 |
1993-04-16 | 570 | 570 | 555 | 565 | 85,000 | 1,412.50 |
1993-04-15 | 527 | 540 | 527 | 540 | 139,000 | 1,350 |
1993-04-14 | 523 | 525 | 512 | 525 | 237,000 | 1,312.50 |
1993-04-13 | 520 | 523 | 500 | 520 | 125,000 | 1,300 |
1993-04-12 | 521 | 525 | 520 | 520 | 48,000 | 1,300 |
1993-04-09 | 503 | 520 | 500 | 515 | 30,000 | 1,287.50 |
1993-04-08 | 510 | 510 | 500 | 500 | 24,000 | 1,250 |
1993-04-07 | 491 | 500 | 490 | 500 | 10,000 | 1,250 |
1993-04-06 | 490 | 490 | 490 | 490 | 15,000 | 1,225 |
1993-04-05 | 485 | 490 | 480 | 490 | 26,000 | 1,225 |
1993-04-02 | 476 | 490 | 476 | 490 | 6,000 | 1,225 |
1993-04-01 | 475 | 476 | 475 | 476 | 16,000 | 1,190 |
1993-03-31 | 490 | 490 | 476 | 476 | 5,000 | 1,190 |
1993-03-30 | 500 | 500 | 490 | 490 | 22,000 | 1,225 |
1993-03-29 | 475 | 490 | 475 | 490 | 15,000 | 1,225 |
1993-03-26 | 472 | 479 | 472 | 479 | 10,000 | 1,197.50 |
1993-03-25 | 470 | 470 | 469 | 470 | 4,000 | 1,175 |
1993-03-24 | 470 | 470 | 470 | 470 | 6,000 | 1,175 |
1993-03-23 | 465 | 466 | 465 | 466 | 5,000 | 1,165 |
1993-03-22 | 460 | 470 | 460 | 470 | 10,000 | 1,175 |
1993-03-19 | 455 | 460 | 455 | 455 | 30,000 | 1,137.50 |
1993-03-18 | 457 | 462 | 455 | 456 | 40,000 | 1,140 |
1993-03-17 | 450 | 456 | 450 | 456 | 8,000 | 1,140 |
1993-03-16 | 447 | 447 | 447 | 447 | 4,000 | 1,117.50 |
1993-03-15 | 443 | 443 | 443 | 443 | 1,000 | 1,107.50 |
1993-03-12 | 440 | 441 | 431 | 441 | 42,000 | 1,102.50 |
1993-03-11 | 430 | 430 | 430 | 430 | 10,000 | 1,075 |
1993-03-10 | 432 | 432 | 428 | 430 | 14,000 | 1,075 |
1993-03-09 | 436 | 438 | 436 | 437 | 12,000 | 1,092.50 |
1993-03-08 | 430 | 430 | 421 | 428 | 42,000 | 1,070 |
1993-03-04 | 431 | 431 | 431 | 431 | 5,000 | 1,077.50 |
1993-03-03 | 441 | 441 | 441 | 441 | 9,000 | 1,102.50 |
1993-03-02 | 442 | 442 | 442 | 442 | 3,000 | 1,105 |
1993-03-01 | 443 | 443 | 441 | 441 | 3,000 | 1,102.50 |
1993-02-26 | 441 | 441 | 436 | 441 | 12,000 | 1,102.50 |
1993-02-25 | 449 | 449 | 449 | 449 | 2,000 | 1,122.50 |
1993-02-23 | 445 | 447 | 445 | 447 | 11,000 | 1,117.50 |
1993-02-22 | 446 | 446 | 446 | 446 | 3,000 | 1,115 |
1993-02-19 | 446 | 446 | 446 | 446 | 1,000 | 1,115 |
1993-02-18 | 451 | 452 | 450 | 450 | 4,000 | 1,125 |
1993-02-17 | 451 | 451 | 451 | 451 | 1,000 | 1,127.50 |
1993-02-16 | 452 | 452 | 452 | 452 | 10,000 | 1,130 |
1993-02-15 | 450 | 452 | 450 | 452 | 8,000 | 1,130 |
1993-02-12 | 468 | 468 | 458 | 458 | 10,000 | 1,145 |
1993-02-10 | 460 | 465 | 460 | 465 | 32,000 | 1,162.50 |
1993-02-09 | 455 | 460 | 454 | 460 | 49,000 | 1,150 |
1993-02-08 | 444 | 454 | 444 | 450 | 43,000 | 1,125 |
1993-02-05 | 449 | 454 | 440 | 440 | 25,000 | 1,100 |
1993-02-04 | 445 | 445 | 440 | 440 | 16,000 | 1,100 |
1993-02-03 | 445 | 445 | 445 | 445 | 12,000 | 1,112.50 |
1993-02-02 | 454 | 454 | 444 | 444 | 7,000 | 1,110 |
1993-02-01 | 444 | 444 | 444 | 444 | 1,000 | 1,110 |
1993-01-29 | 443 | 443 | 443 | 443 | 8,000 | 1,107.50 |
1993-01-28 | 435 | 443 | 435 | 443 | 7,000 | 1,107.50 |
1993-01-27 | 434 | 435 | 430 | 435 | 4,000 | 1,087.50 |
1993-01-26 | 435 | 435 | 435 | 435 | 2,000 | 1,087.50 |
1993-01-25 | 439 | 439 | 435 | 435 | 3,000 | 1,087.50 |
1993-01-22 | 440 | 440 | 440 | 440 | 2,000 | 1,100 |
1993-01-21 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
1993-01-20 | 439 | 439 | 435 | 435 | 3,000 | 1,087.50 |
1993-01-19 | 440 | 440 | 439 | 439 | 7,000 | 1,097.50 |
1993-01-18 | 447 | 447 | 447 | 447 | 12,000 | 1,117.50 |
1993-01-14 | 457 | 457 | 457 | 457 | 4,000 | 1,142.50 |
1993-01-13 | 462 | 462 | 462 | 462 | 3,000 | 1,155 |
1993-01-12 | 481 | 481 | 481 | 481 | 5,000 | 1,202.50 |
1993-01-11 | 486 | 486 | 486 | 486 | 2,000 | 1,215 |
1993-01-08 | 490 | 490 | 490 | 490 | 12,000 | 1,225 |
1993-01-06 | 477 | 477 | 476 | 477 | 4,000 | 1,192.50 |
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