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
1993-12-2951051051051026,0001,275
1993-12-2850351050051021,0001,275
1993-12-2451852351852317,0001,307.50
1993-12-2252053152053033,0001,325
1993-12-2152153052153040,0001,325
1993-12-2052052051051012,0001,275
1993-12-1752553052353055,0001,325
1993-12-1651052551052565,0001,312.50
1993-12-1551451451351420,0001,285
1993-12-145055055055057,0001,262.50
1993-12-134994994984986,0001,245
1993-12-1047048947048923,0001,222.50
1993-12-0948548548048013,0001,200
1993-12-0847047046046521,0001,162.50
1993-12-0747047047047022,0001,175
1993-12-0647147147047047,0001,175
1993-12-0346846846846817,0001,170
1993-12-024694694684686,0001,170
1993-12-0144546344545818,0001,145
1993-11-3045845844544531,0001,112.50
1993-11-2946046045845835,0001,145
1993-11-2648448446546522,0001,162.50
1993-11-2546048546048511,0001,212.50
1993-11-2445546545546510,0001,162.50
1993-11-2246046545546043,0001,150
1993-11-194604604604606,0001,150
1993-11-184674674674675,0001,167.50
1993-11-174674674674677,0001,167.50
1993-11-1646046346046384,0001,157.50
1993-11-1547047347047018,0001,175
1993-11-124554554554552,0001,137.50
1993-11-1145145545145119,0001,127.50
1993-11-1045445545145118,0001,127.50
1993-11-0948048046146123,0001,152.50
1993-11-0848048048048053,0001,200
1993-11-0548048048048015,0001,200
1993-11-0451052050150176,0001,252.50
1993-11-025105105105102,0001,275
1993-11-015295295295292,0001,322.50
1993-10-295305305305305,0001,325
1993-10-285305305305302,0001,325
1993-10-275315315305304,0001,325
1993-10-265545545315313,0001,327.50
1993-10-255555555455556,0001,387.50
1993-10-2255656655555675,0001,390
1993-10-215465565465564,0001,390
1993-10-2055655655555653,0001,390
1993-10-1957557555655635,0001,390
1993-10-155825855825858,0001,462.50
1993-10-1457158056058027,0001,450
1993-10-135815815715815,0001,452.50
1993-10-125715715715714,0001,427.50
1993-10-0857657657657621,0001,440
1993-10-075715715715712,0001,427.50
1993-10-065715855715854,0001,462.50
1993-10-055805885805884,0001,470
1993-10-045805805715717,0001,427.50
1993-10-015905905905902,0001,475
1993-09-3058958958558510,0001,462.50
1993-09-2956658956658911,0001,472.50
1993-09-285805805805803,0001,450
1993-09-2759059059059032,0001,475
1993-09-215915915905915,0001,477.50
1993-09-2059559559359316,0001,482.50
1993-09-176006005955953,0001,487.50
1993-09-1659561059559573,0001,487.50
1993-09-1459060059059320,0001,482.50
1993-09-135875885875882,0001,470
1993-09-1059759758658626,0001,465
1993-09-095905905855859,0001,462.50
1993-09-0856058055758065,0001,450
1993-09-075565565565565,0001,390
1993-09-0656056055655630,0001,390
1993-09-035595685595609,0001,400
1993-09-025705705695694,0001,422.50
1993-09-0158558557157511,0001,437.50
1993-08-315755755655753,0001,437.50
1993-08-305775775775771,0001,442.50
1993-08-2755557855357813,0001,445
1993-08-265605605605603,0001,400
1993-08-2556056056056033,0001,400
1993-08-2456056055355310,0001,382.50
1993-08-2357057056056012,0001,400
1993-08-205605605605605,0001,400
1993-08-1958058056056022,0001,400
1993-08-1858659458458410,0001,460
1993-08-1759559559059029,0001,475
1993-08-165906005905955,0001,487.50
1993-08-1360060059659923,0001,497.50
1993-08-1260060059560048,0001,500
1993-08-1159660059660032,0001,500
1993-08-105965965965962,0001,490
1993-08-0959259859259813,0001,495
1993-08-0658658658158217,0001,455
1993-08-055815815765763,0001,440
1993-08-0455956055756033,0001,400
1993-08-0357157155855914,0001,397.50
1993-08-025715715715711,0001,427.50
1993-07-3056957556957110,0001,427.50
1993-07-295585665585667,0001,415
1993-07-2858058558058535,0001,462.50
1993-07-2758358358258215,0001,455
1993-07-2658259058258211,0001,455
1993-07-2359559558258212,0001,455
1993-07-2258159958159916,0001,497.50
1993-07-215895895805817,0001,452.50
1993-07-205835835835835,0001,457.50
1993-07-195845855845852,0001,462.50
1993-07-1657958557958413,0001,460
1993-07-1558558657857916,0001,447.50
1993-07-1457857857857823,0001,445
1993-07-1358758857857818,0001,445
1993-07-125895905895909,0001,475
1993-07-0959059159059018,0001,475
1993-07-085555555555555,0001,387.50
1993-07-055515515515514,0001,377.50
1993-07-0255558055555612,0001,390
1993-07-015885885655659,0001,412.50
1993-06-3058359058359013,0001,475
1993-06-295885885805802,0001,450
1993-06-2855658055658012,0001,450
1993-06-2555555555055020,0001,375
1993-06-2455555555555523,0001,387.50
1993-06-235515555515556,0001,387.50
1993-06-2253354153354111,0001,352.50
1993-06-215445545445457,0001,362.50
1993-06-185335335335339,0001,332.50
1993-06-1755055055055011,0001,375
1993-06-1660060058558533,0001,462.50
1993-06-1559959958558510,0001,462.50
1993-06-146006016006005,0001,500
1993-06-116006056006056,0001,512.50
1993-06-1061561560560521,0001,512.50
1993-06-0864064061561550,0001,537.50
1993-06-0763064563064029,0001,600
1993-06-0461963061962954,0001,572.50
1993-06-0361961960561915,0001,547.50
1993-06-0261962061062048,0001,550
1993-06-015906005766008,0001,500
1993-05-3161061060060016,0001,500
1993-05-286126126006005,0001,500
1993-05-2761061360161339,0001,532.50
1993-05-2659461359461116,0001,527.50
1993-05-2559159159059126,0001,477.50
1993-05-245905915905908,0001,475
1993-05-2158159057059020,0001,475
1993-05-2056558156558112,0001,452.50
1993-05-1957557556056023,0001,400
1993-05-1857558057057551,0001,437.50
1993-05-1760460457557512,0001,437.50
1993-05-1461261259560522,0001,512.50
1993-05-1362062061261237,0001,530
1993-05-1261261561161130,0001,527.50
1993-05-1161161261161127,0001,527.50
1993-05-1060060559460561,0001,512.50
1993-05-0759060559059465,0001,485
1993-05-0657158556358548,0001,462.50
1993-04-3056056355056325,0001,407.50
1993-04-2855556054555515,0001,387.50
1993-04-275425455425455,0001,362.50
1993-04-2654054553253210,0001,330
1993-04-2354554552552534,0001,312.50
1993-04-2254354354354311,0001,357.50
1993-04-2153353553353520,0001,337.50
1993-04-2054955553453578,0001,337.50
1993-04-1955956553554960,0001,372.50
1993-04-1657057055556585,0001,412.50
1993-04-15527540527540139,0001,350
1993-04-14523525512525237,0001,312.50
1993-04-13520523500520125,0001,300
1993-04-1252152552052048,0001,300
1993-04-0950352050051530,0001,287.50
1993-04-0851051050050024,0001,250
1993-04-0749150049050010,0001,250
1993-04-0649049049049015,0001,225
1993-04-0548549048049026,0001,225
1993-04-024764904764906,0001,225
1993-04-0147547647547616,0001,190
1993-03-314904904764765,0001,190
1993-03-3050050049049022,0001,225
1993-03-2947549047549015,0001,225
1993-03-2647247947247910,0001,197.50
1993-03-254704704694704,0001,175
1993-03-244704704704706,0001,175
1993-03-234654664654665,0001,165
1993-03-2246047046047010,0001,175
1993-03-1945546045545530,0001,137.50
1993-03-1845746245545640,0001,140
1993-03-174504564504568,0001,140
1993-03-164474474474474,0001,117.50
1993-03-154434434434431,0001,107.50
1993-03-1244044143144142,0001,102.50
1993-03-1143043043043010,0001,075
1993-03-1043243242843014,0001,075
1993-03-0943643843643712,0001,092.50
1993-03-0843043042142842,0001,070
1993-03-044314314314315,0001,077.50
1993-03-034414414414419,0001,102.50
1993-03-024424424424423,0001,105
1993-03-014434434414413,0001,102.50
1993-02-2644144143644112,0001,102.50
1993-02-254494494494492,0001,122.50
1993-02-2344544744544711,0001,117.50
1993-02-224464464464463,0001,115
1993-02-194464464464461,0001,115
1993-02-184514524504504,0001,125
1993-02-174514514514511,0001,127.50
1993-02-1645245245245210,0001,130
1993-02-154504524504528,0001,130
1993-02-1246846845845810,0001,145
1993-02-1046046546046532,0001,162.50
1993-02-0945546045446049,0001,150
1993-02-0844445444445043,0001,125
1993-02-0544945444044025,0001,100
1993-02-0444544544044016,0001,100
1993-02-0344544544544512,0001,112.50
1993-02-024544544444447,0001,110
1993-02-014444444444441,0001,110
1993-01-294434434434438,0001,107.50
1993-01-284354434354437,0001,107.50
1993-01-274344354304354,0001,087.50
1993-01-264354354354352,0001,087.50
1993-01-254394394354353,0001,087.50
1993-01-224404404404402,0001,100
1993-01-214404404404401,0001,100
1993-01-204394394354353,0001,087.50
1993-01-194404404394397,0001,097.50
1993-01-1844744744744712,0001,117.50
1993-01-144574574574574,0001,142.50
1993-01-134624624624623,0001,155
1993-01-124814814814815,0001,202.50
1993-01-114864864864862,0001,215
1993-01-0849049049049012,0001,225
1993-01-064774774764774,0001,192.50

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