5992 中央発條(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	690	690	690	690	1,000	1,725
1994-12-29	699	700	699	700	2,000	1,750
1994-12-27	700	700	700	700	7,000	1,750
1994-12-26	699	700	699	700	17,000	1,750
1994-12-22	670	680	670	680	11,000	1,700
1994-12-21	651	654	651	654	19,000	1,635
1994-12-20	655	655	650	650	12,000	1,625
1994-12-19	651	651	650	650	11,000	1,625
1994-12-16	650	650	650	650	15,000	1,625
1994-12-15	657	657	649	650	19,000	1,625
1994-12-14	670	670	658	658	20,000	1,645
1994-12-13	660	660	657	657	41,000	1,642.50
1994-12-12	667	667	657	667	8,000	1,667.50
1994-12-09	661	661	657	657	27,000	1,642.50
1994-12-08	661	661	660	660	24,000	1,650
1994-12-07	660	671	660	660	16,000	1,650
1994-12-06	667	680	667	680	2,000	1,700
1994-12-05	687	687	677	677	13,000	1,692.50
1994-12-02	675	675	667	667	11,000	1,667.50
1994-12-01	656	661	656	661	25,000	1,652.50
1994-11-30	658	658	656	657	24,000	1,642.50
1994-11-29	657	657	657	657	8,000	1,642.50
1994-11-28	670	670	656	656	9,000	1,640
1994-11-25	680	680	660	660	29,000	1,650
1994-11-24	675	675	656	660	19,000	1,650
1994-11-22	695	695	679	679	77,000	1,697.50
1994-11-21	680	680	670	680	27,000	1,700
1994-11-18	684	685	680	680	12,000	1,700
1994-11-17	689	689	677	677	30,000	1,692.50
1994-11-16	700	700	690	690	8,000	1,725
1994-11-15	698	700	688	700	15,000	1,750
1994-11-14	695	695	685	688	10,000	1,720
1994-11-11	715	715	684	692	30,000	1,730
1994-11-10	705	706	705	705	25,000	1,762.50
1994-11-09	701	705	690	705	52,000	1,762.50
1994-11-08	725	725	710	723	49,000	1,807.50
1994-11-07	737	737	721	725	100,000	1,812.50
1994-11-04	739	742	729	742	182,000	1,855
1994-11-02	705	750	705	740	245,000	1,850
1994-11-01	708	708	705	705	26,000	1,762.50
1994-10-31	705	709	705	705	34,000	1,762.50
1994-10-28	705	707	700	705	46,000	1,762.50
1994-10-27	709	709	705	705	24,000	1,762.50
1994-10-26	700	700	700	700	12,000	1,750
1994-10-25	680	691	680	690	37,000	1,725
1994-10-21	680	680	680	680	3,000	1,700
1994-10-20	688	700	688	690	18,000	1,725
1994-10-19	690	704	690	700	50,000	1,750
1994-10-18	672	690	672	690	27,000	1,725
1994-10-17	680	685	680	680	18,000	1,700
1994-10-14	672	680	672	680	22,000	1,700
1994-10-13	670	679	670	679	10,000	1,697.50
1994-10-12	668	678	668	674	52,000	1,685
1994-10-11	699	699	688	688	15,000	1,720
1994-10-07	695	700	695	700	6,000	1,750
1994-10-06	699	707	689	707	23,000	1,767.50
1994-10-05	709	709	705	709	48,000	1,772.50
1994-10-04	714	714	705	706	155,000	1,765
1994-10-03	705	713	705	713	107,000	1,782.50
1994-09-30	705	705	702	704	130,000	1,760
1994-09-29	700	703	700	701	58,000	1,752.50
1994-09-28	698	698	697	697	67,000	1,742.50
1994-09-27	697	700	692	692	73,000	1,730
1994-09-26	686	692	686	690	113,000	1,725
1994-09-22	675	680	675	680	18,000	1,700
1994-09-21	667	670	667	670	21,000	1,675
1994-09-20	661	661	661	661	4,000	1,652.50
1994-09-19	656	656	655	655	27,000	1,637.50
1994-09-16	655	655	655	655	10,000	1,637.50
1994-09-14	660	660	655	655	10,000	1,637.50
1994-09-13	655	656	655	656	5,000	1,640
1994-09-12	656	672	655	672	15,000	1,680
1994-09-09	675	675	655	655	11,000	1,637.50
1994-09-08	655	656	655	655	35,000	1,637.50
1994-09-07	654	660	654	656	22,000	1,640
1994-09-06	655	655	654	654	11,000	1,635
1994-09-05	655	655	655	655	31,000	1,637.50
1994-09-02	655	655	655	655	5,000	1,637.50
1994-09-01	668	668	651	653	14,000	1,632.50
1994-08-31	669	669	661	661	4,000	1,652.50
1994-08-30	669	669	669	669	2,000	1,672.50
1994-08-29	665	665	659	659	19,000	1,647.50
1994-08-26	670	670	659	659	35,000	1,647.50
1994-08-25	656	656	654	654	23,000	1,635
1994-08-24	655	660	655	656	21,000	1,640
1994-08-23	660	660	656	660	42,000	1,650
1994-08-22	662	662	658	658	11,000	1,645
1994-08-19	665	665	663	663	22,000	1,657.50
1994-08-18	665	666	665	665	24,000	1,662.50
1994-08-17	678	678	664	670	22,000	1,675
1994-08-16	678	678	671	671	11,000	1,677.50
1994-08-15	671	671	671	671	2,000	1,677.50
1994-08-12	687	687	672	672	9,000	1,680
1994-08-11	688	688	688	688	2,000	1,720
1994-08-10	671	688	671	688	4,000	1,720
1994-08-09	677	690	677	690	5,000	1,725
1994-08-08	678	678	671	677	7,000	1,692.50
1994-08-05	678	680	675	675	81,000	1,687.50
1994-08-04	690	690	680	685	20,000	1,712.50
1994-08-03	690	690	680	680	4,000	1,700
1994-08-02	694	694	679	680	15,000	1,700
1994-08-01	695	695	689	694	13,000	1,735
1994-07-29	690	693	690	690	21,000	1,725
1994-07-28	691	691	690	691	52,000	1,727.50
1994-07-27	690	690	687	690	113,000	1,725
1994-07-26	695	695	690	695	30,000	1,737.50
1994-07-25	684	693	684	690	59,000	1,725
1994-07-22	687	687	686	686	21,000	1,715
1994-07-21	693	693	682	682	22,000	1,705
1994-07-20	680	693	680	693	65,000	1,732.50
1994-07-19	677	690	677	690	22,000	1,725
1994-07-18	690	690	686	686	109,000	1,715
1994-07-15	686	690	683	690	16,000	1,725
1994-07-14	682	682	676	676	28,000	1,690
1994-07-13	690	690	682	682	37,000	1,705
1994-07-12	695	695	682	682	22,000	1,705
1994-07-11	695	695	686	687	36,000	1,717.50
1994-07-08	699	699	685	685	33,000	1,712.50
1994-07-07	681	694	681	694	19,000	1,735
1994-07-06	694	694	681	681	16,000	1,702.50
1994-07-05	671	684	671	684	31,000	1,710
1994-07-04	670	672	670	672	39,000	1,680
1994-07-01	675	675	668	670	46,000	1,675
1994-06-30	670	675	665	675	37,000	1,687.50
1994-06-29	678	679	670	676	21,000	1,690
1994-06-28	683	684	675	680	12,000	1,700
1994-06-27	670	670	666	666	9,000	1,665
1994-06-24	689	700	686	687	56,000	1,717.50
1994-06-23	679	687	677	681	19,000	1,702.50
1994-06-22	665	677	665	677	32,000	1,692.50
1994-06-21	680	681	670	680	52,000	1,700
1994-06-20	691	700	690	690	34,000	1,725
1994-06-17	700	710	688	697	38,000	1,742.50
1994-06-16	715	715	696	700	56,000	1,750
1994-06-15	706	708	704	706	54,000	1,765
1994-06-14	715	715	704	706	151,000	1,765
1994-06-13	691	715	690	715	163,000	1,787.50
1994-06-10	696	696	686	690	55,000	1,725
1994-06-09	692	696	685	696	120,000	1,740
1994-06-08	679	699	679	698	77,000	1,745
1994-06-07	666	680	666	679	21,000	1,697.50
1994-06-06	678	680	670	670	11,000	1,675
1994-06-03	690	690	670	673	42,000	1,682.50
1994-06-02	690	693	685	690	110,000	1,725
1994-06-01	684	698	681	696	165,000	1,740
1994-05-31	681	689	681	684	40,000	1,710
1994-05-30	690	690	680	680	31,000	1,700
1994-05-27	689	689	666	686	217,000	1,715
1994-05-26	679	680	673	675	104,000	1,687.50
1994-05-25	681	685	676	676	71,000	1,690
1994-05-24	678	690	678	681	118,000	1,702.50
1994-05-23	699	699	671	680	57,000	1,700
1994-05-20	682	710	680	700	503,000	1,750
1994-05-19	690	692	670	672	207,000	1,680
1994-05-18	665	684	660	683	383,000	1,707.50
1994-05-17	660	660	646	660	84,000	1,650
1994-05-16	670	670	655	655	121,000	1,637.50
1994-05-13	645	674	641	665	314,000	1,662.50
1994-05-12	644	644	631	639	22,000	1,597.50
1994-05-11	623	626	621	626	46,000	1,565
1994-05-10	623	625	620	623	38,000	1,557.50
1994-05-09	620	625	620	620	12,000	1,550
1994-05-06	635	635	625	625	7,000	1,562.50
1994-05-02	644	644	630	635	67,000	1,587.50
1994-04-28	630	644	630	644	86,000	1,610
1994-04-27	615	621	605	621	21,000	1,552.50
1994-04-26	605	610	601	601	10,000	1,502.50
1994-04-25	602	606	600	600	35,000	1,500
1994-04-22	594	601	594	601	25,000	1,502.50
1994-04-21	611	612	604	604	24,000	1,510
1994-04-20	630	630	610	623	14,000	1,557.50
1994-04-19	636	636	630	630	15,000	1,575
1994-04-18	645	645	635	635	13,000	1,587.50
1994-04-15	641	650	641	650	37,000	1,625
1994-04-14	649	649	630	641	20,000	1,602.50
1994-04-13	658	658	630	650	78,000	1,625
1994-04-12	620	670	620	663	429,000	1,657.50
1994-04-11	610	620	590	620	39,000	1,550
1994-04-08	601	620	598	600	86,000	1,500
1994-04-07	588	600	580	595	92,000	1,487.50
1994-04-06	596	600	590	590	7,000	1,475
1994-04-05	595	595	590	590	15,000	1,475
1994-04-04	590	600	590	600	51,000	1,500
1994-04-01	589	600	589	590	4,000	1,475
1994-03-31	580	600	580	582	9,000	1,455
1994-03-30	596	596	580	590	7,000	1,475
1994-03-29	590	590	590	590	3,000	1,475
1994-03-28	604	604	590	591	10,000	1,477.50
1994-03-25	610	610	605	605	28,000	1,512.50
1994-03-24	600	610	600	610	29,000	1,525
1994-03-23	615	620	595	600	37,000	1,500
1994-03-22	610	610	606	610	16,000	1,525
1994-03-18	626	629	622	626	35,000	1,565
1994-03-17	644	644	620	630	57,000	1,575
1994-03-16	645	650	635	645	104,000	1,612.50
1994-03-15	645	674	620	654	350,000	1,635
1994-03-14	615	640	614	639	124,000	1,597.50
1994-03-11	610	623	605	615	140,000	1,537.50
1994-03-10	595	630	594	620	354,000	1,550
1994-03-09	576	585	566	585	70,000	1,462.50
1994-03-08	565	579	565	576	9,000	1,440
1994-03-07	560	560	560	560	13,000	1,400
1994-03-04	563	563	536	550	4,000	1,375
1994-03-03	530	564	530	564	13,000	1,410
1994-03-02	550	555	545	555	20,000	1,387.50
1994-03-01	550	550	549	550	39,000	1,375
1994-02-28	547	550	542	550	10,000	1,375
1994-02-25	550	550	548	548	4,000	1,370
1994-02-24	520	551	520	551	8,000	1,377.50
1994-02-23	520	520	520	520	3,000	1,300
1994-02-22	520	523	520	521	13,000	1,302.50
1994-02-21	526	530	523	530	5,000	1,325
1994-02-18	527	547	527	547	5,000	1,367.50
1994-02-17	512	517	512	517	5,000	1,292.50
1994-02-16	511	511	511	511	1,000	1,277.50
1994-02-15	510	511	505	510	10,000	1,275
1994-02-14	550	550	520	520	11,000	1,300
1994-02-10	551	565	550	550	25,000	1,375
1994-02-09	561	569	561	561	8,000	1,402.50
1994-02-08	566	581	565	565	79,000	1,412.50
1994-02-07	565	565	565	565	8,000	1,412.50
1994-02-04	577	577	565	565	19,000	1,412.50
1994-02-03	588	590	576	579	33,000	1,447.50
1994-02-02	554	600	554	600	72,000	1,500
1994-02-01	540	555	536	555	28,000	1,387.50
1994-01-31	540	540	540	540	2,000	1,350
1994-01-28	511	511	511	511	4,000	1,277.50
1994-01-27	501	511	501	511	29,000	1,277.50
1994-01-26	491	501	491	501	30,000	1,252.50
1994-01-25	500	500	490	500	5,000	1,250
1994-01-24	500	500	500	500	3,000	1,250
1994-01-21	520	528	520	528	10,000	1,320
1994-01-20	530	530	528	528	6,000	1,320
1994-01-19	512	543	512	543	37,000	1,357.50
1994-01-18	522	522	522	522	3,000	1,305
1994-01-17	526	545	525	538	16,000	1,345
1994-01-14	526	547	526	546	10,000	1,365
1994-01-13	532	552	532	552	17,000	1,380
1994-01-12	540	560	535	560	10,000	1,400
1994-01-11	540	540	535	540	18,000	1,350
1994-01-10	545	550	540	540	48,000	1,350
1994-01-07	549	549	540	549	19,000	1,372.50
1994-01-06	545	551	535	544	51,000	1,360
1994-01-05	510	530	510	530	68,000	1,325
1994-01-04	510	510	510	510	5,000	1,275

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