5992 中央発條(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 568 | 568 | 560 | 560 | 28,000 | 1,400 |
| 1995-12-28 | 555 | 569 | 551 | 562 | 58,000 | 1,405 |
| 1995-12-27 | 540 | 552 | 540 | 550 | 110,000 | 1,375 |
| 1995-12-26 | 540 | 540 | 535 | 538 | 4,000 | 1,345 |
| 1995-12-25 | 531 | 540 | 531 | 540 | 30,000 | 1,350 |
| 1995-12-22 | 536 | 536 | 535 | 535 | 17,000 | 1,337.50 |
| 1995-12-21 | 530 | 540 | 530 | 540 | 10,000 | 1,350 |
| 1995-12-20 | 533 | 544 | 520 | 544 | 11,000 | 1,360 |
| 1995-12-19 | 532 | 532 | 530 | 530 | 22,000 | 1,325 |
| 1995-12-18 | 540 | 540 | 530 | 530 | 20,000 | 1,325 |
| 1995-12-14 | 540 | 540 | 520 | 520 | 16,000 | 1,300 |
| 1995-12-13 | 545 | 545 | 521 | 521 | 28,000 | 1,302.50 |
| 1995-12-12 | 543 | 543 | 543 | 543 | 6,000 | 1,357.50 |
| 1995-12-11 | 540 | 545 | 540 | 545 | 13,000 | 1,362.50 |
| 1995-12-08 | 511 | 535 | 511 | 535 | 44,000 | 1,337.50 |
| 1995-12-07 | 535 | 545 | 530 | 540 | 22,000 | 1,350 |
| 1995-12-06 | 540 | 540 | 525 | 526 | 22,000 | 1,315 |
| 1995-12-05 | 544 | 544 | 530 | 530 | 17,000 | 1,325 |
| 1995-12-04 | 519 | 539 | 519 | 535 | 30,000 | 1,337.50 |
| 1995-12-01 | 518 | 518 | 515 | 518 | 42,000 | 1,295 |
| 1995-11-30 | 518 | 518 | 517 | 518 | 11,000 | 1,295 |
| 1995-11-29 | 518 | 518 | 508 | 508 | 27,000 | 1,270 |
| 1995-11-28 | 515 | 518 | 515 | 516 | 30,000 | 1,290 |
| 1995-11-27 | 516 | 518 | 505 | 518 | 38,000 | 1,295 |
| 1995-11-24 | 517 | 518 | 517 | 518 | 27,000 | 1,295 |
| 1995-11-22 | 500 | 517 | 500 | 517 | 7,000 | 1,292.50 |
| 1995-11-21 | 496 | 500 | 496 | 500 | 18,000 | 1,250 |
| 1995-11-20 | 496 | 496 | 496 | 496 | 23,000 | 1,240 |
| 1995-11-17 | 496 | 496 | 487 | 496 | 21,000 | 1,240 |
| 1995-11-16 | 488 | 496 | 488 | 496 | 43,000 | 1,240 |
| 1995-11-15 | 482 | 488 | 482 | 488 | 6,000 | 1,220 |
| 1995-11-14 | 482 | 482 | 481 | 481 | 3,000 | 1,202.50 |
| 1995-11-13 | 496 | 496 | 480 | 480 | 60,000 | 1,200 |
| 1995-11-10 | 496 | 496 | 495 | 496 | 16,000 | 1,240 |
| 1995-11-09 | 491 | 496 | 491 | 496 | 9,000 | 1,240 |
| 1995-11-08 | 492 | 496 | 490 | 490 | 6,000 | 1,225 |
| 1995-11-07 | 496 | 496 | 496 | 496 | 13,000 | 1,240 |
| 1995-11-06 | 496 | 496 | 491 | 496 | 24,000 | 1,240 |
| 1995-11-02 | 496 | 496 | 496 | 496 | 31,000 | 1,240 |
| 1995-11-01 | 496 | 496 | 495 | 495 | 8,000 | 1,237.50 |
| 1995-10-31 | 496 | 496 | 493 | 493 | 6,000 | 1,232.50 |
| 1995-10-30 | 493 | 496 | 491 | 496 | 19,000 | 1,240 |
| 1995-10-27 | 496 | 496 | 493 | 496 | 11,000 | 1,240 |
| 1995-10-26 | 505 | 505 | 493 | 496 | 18,000 | 1,240 |
| 1995-10-25 | 511 | 511 | 505 | 505 | 8,000 | 1,262.50 |
| 1995-10-24 | 517 | 517 | 510 | 510 | 7,000 | 1,275 |
| 1995-10-23 | 517 | 517 | 517 | 517 | 3,000 | 1,292.50 |
| 1995-10-20 | 518 | 518 | 518 | 518 | 8,000 | 1,295 |
| 1995-10-19 | 518 | 518 | 516 | 517 | 10,000 | 1,292.50 |
| 1995-10-18 | 516 | 516 | 503 | 506 | 8,000 | 1,265 |
| 1995-10-17 | 516 | 516 | 516 | 516 | 21,000 | 1,290 |
| 1995-10-16 | 518 | 518 | 508 | 517 | 69,000 | 1,292.50 |
| 1995-10-13 | 525 | 525 | 519 | 519 | 5,000 | 1,297.50 |
| 1995-10-12 | 529 | 529 | 501 | 508 | 11,000 | 1,270 |
| 1995-10-11 | 520 | 520 | 519 | 519 | 9,000 | 1,297.50 |
| 1995-10-09 | 521 | 521 | 520 | 520 | 6,000 | 1,300 |
| 1995-10-06 | 508 | 508 | 508 | 508 | 22,000 | 1,270 |
| 1995-10-05 | 504 | 508 | 500 | 508 | 14,000 | 1,270 |
| 1995-10-04 | 507 | 507 | 504 | 504 | 4,000 | 1,260 |
| 1995-10-03 | 507 | 507 | 505 | 507 | 11,000 | 1,267.50 |
| 1995-10-02 | 520 | 520 | 508 | 508 | 5,000 | 1,270 |
| 1995-09-29 | 509 | 519 | 509 | 519 | 4,000 | 1,297.50 |
| 1995-09-28 | 513 | 529 | 513 | 529 | 6,000 | 1,322.50 |
| 1995-09-27 | 525 | 525 | 525 | 525 | 11,000 | 1,312.50 |
| 1995-09-26 | 525 | 535 | 525 | 535 | 4,000 | 1,337.50 |
| 1995-09-25 | 516 | 520 | 515 | 520 | 8,000 | 1,300 |
| 1995-09-22 | 534 | 534 | 515 | 515 | 16,000 | 1,287.50 |
| 1995-09-21 | 517 | 537 | 517 | 537 | 10,000 | 1,342.50 |
| 1995-09-20 | 540 | 540 | 517 | 517 | 26,000 | 1,292.50 |
| 1995-09-19 | 539 | 540 | 537 | 537 | 15,000 | 1,342.50 |
| 1995-09-18 | 540 | 540 | 537 | 539 | 20,000 | 1,347.50 |
| 1995-09-14 | 550 | 550 | 541 | 541 | 19,000 | 1,352.50 |
| 1995-09-13 | 526 | 549 | 525 | 545 | 59,000 | 1,362.50 |
| 1995-09-12 | 529 | 529 | 526 | 527 | 16,000 | 1,317.50 |
| 1995-09-11 | 535 | 535 | 525 | 525 | 27,000 | 1,312.50 |
| 1995-09-08 | 534 | 535 | 511 | 529 | 81,000 | 1,322.50 |
| 1995-09-07 | 510 | 523 | 509 | 509 | 17,000 | 1,272.50 |
| 1995-09-06 | 536 | 536 | 529 | 529 | 15,000 | 1,322.50 |
| 1995-09-05 | 539 | 539 | 510 | 535 | 10,000 | 1,337.50 |
| 1995-09-04 | 541 | 541 | 540 | 540 | 11,000 | 1,350 |
| 1995-09-01 | 543 | 543 | 539 | 539 | 6,000 | 1,347.50 |
| 1995-08-31 | 543 | 543 | 537 | 541 | 8,000 | 1,352.50 |
| 1995-08-30 | 545 | 545 | 537 | 537 | 10,000 | 1,342.50 |
| 1995-08-29 | 549 | 549 | 511 | 540 | 73,000 | 1,350 |
| 1995-08-28 | 540 | 548 | 540 | 548 | 20,000 | 1,370 |
| 1995-08-25 | 549 | 549 | 530 | 547 | 12,000 | 1,367.50 |
| 1995-08-24 | 549 | 549 | 549 | 549 | 1,000 | 1,372.50 |
| 1995-08-23 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1995-08-22 | 535 | 554 | 530 | 550 | 16,000 | 1,375 |
| 1995-08-21 | 555 | 556 | 538 | 538 | 17,000 | 1,345 |
| 1995-08-18 | 552 | 554 | 550 | 554 | 53,000 | 1,385 |
| 1995-08-17 | 541 | 556 | 535 | 556 | 70,000 | 1,390 |
| 1995-08-16 | 535 | 551 | 531 | 531 | 163,000 | 1,327.50 |
| 1995-08-15 | 498 | 515 | 498 | 515 | 249,000 | 1,287.50 |
| 1995-08-14 | 485 | 488 | 485 | 488 | 2,000 | 1,220 |
| 1995-08-11 | 483 | 485 | 483 | 483 | 5,000 | 1,207.50 |
| 1995-08-10 | 495 | 495 | 487 | 487 | 10,000 | 1,217.50 |
| 1995-08-09 | 499 | 499 | 494 | 495 | 5,000 | 1,237.50 |
| 1995-08-08 | 501 | 501 | 500 | 500 | 3,000 | 1,250 |
| 1995-08-07 | 503 | 503 | 503 | 503 | 22,000 | 1,257.50 |
| 1995-08-04 | 503 | 503 | 503 | 503 | 9,000 | 1,257.50 |
| 1995-08-03 | 503 | 503 | 501 | 503 | 29,000 | 1,257.50 |
| 1995-08-02 | 492 | 502 | 492 | 502 | 9,000 | 1,255 |
| 1995-08-01 | 502 | 502 | 502 | 502 | 4,000 | 1,255 |
| 1995-07-31 | 501 | 503 | 501 | 503 | 47,000 | 1,257.50 |
| 1995-07-28 | 500 | 503 | 500 | 503 | 9,000 | 1,257.50 |
| 1995-07-27 | 488 | 498 | 488 | 498 | 2,000 | 1,245 |
| 1995-07-26 | 493 | 494 | 483 | 483 | 11,000 | 1,207.50 |
| 1995-07-24 | 501 | 504 | 501 | 504 | 58,000 | 1,260 |
| 1995-07-21 | 483 | 483 | 483 | 483 | 1,000 | 1,207.50 |
| 1995-07-20 | 481 | 481 | 481 | 481 | 3,000 | 1,202.50 |
| 1995-07-19 | 478 | 480 | 478 | 479 | 11,000 | 1,197.50 |
| 1995-07-18 | 502 | 502 | 495 | 495 | 14,000 | 1,237.50 |
| 1995-07-17 | 504 | 504 | 501 | 504 | 11,000 | 1,260 |
| 1995-07-14 | 505 | 505 | 505 | 505 | 9,000 | 1,262.50 |
| 1995-07-13 | 510 | 510 | 504 | 505 | 37,000 | 1,262.50 |
| 1995-07-12 | 500 | 510 | 500 | 509 | 83,000 | 1,272.50 |
| 1995-07-11 | 506 | 507 | 497 | 497 | 15,000 | 1,242.50 |
| 1995-07-10 | 502 | 502 | 498 | 498 | 17,000 | 1,245 |
| 1995-07-07 | 483 | 483 | 483 | 483 | 27,000 | 1,207.50 |
| 1995-07-05 | 435 | 440 | 435 | 440 | 4,000 | 1,100 |
| 1995-07-04 | 440 | 440 | 435 | 435 | 3,000 | 1,087.50 |
| 1995-07-03 | 434 | 434 | 430 | 430 | 31,000 | 1,075 |
| 1995-06-30 | 431 | 434 | 430 | 434 | 10,000 | 1,085 |
| 1995-06-29 | 432 | 432 | 430 | 430 | 16,000 | 1,075 |
| 1995-06-28 | 422 | 422 | 421 | 422 | 31,000 | 1,055 |
| 1995-06-27 | 431 | 431 | 422 | 422 | 123,000 | 1,055 |
| 1995-06-26 | 435 | 440 | 435 | 440 | 15,000 | 1,100 |
| 1995-06-23 | 431 | 432 | 430 | 430 | 35,000 | 1,075 |
| 1995-06-22 | 435 | 441 | 431 | 431 | 16,000 | 1,077.50 |
| 1995-06-21 | 442 | 442 | 432 | 432 | 13,000 | 1,080 |
| 1995-06-20 | 435 | 439 | 432 | 432 | 4,000 | 1,080 |
| 1995-06-19 | 432 | 432 | 432 | 432 | 4,000 | 1,080 |
| 1995-06-16 | 436 | 436 | 430 | 430 | 13,000 | 1,075 |
| 1995-06-15 | 436 | 436 | 431 | 431 | 6,000 | 1,077.50 |
| 1995-06-14 | 440 | 440 | 435 | 435 | 9,000 | 1,087.50 |
| 1995-06-13 | 440 | 445 | 440 | 444 | 7,000 | 1,110 |
| 1995-06-12 | 455 | 455 | 445 | 445 | 15,000 | 1,112.50 |
| 1995-06-09 | 460 | 460 | 445 | 445 | 18,000 | 1,112.50 |
| 1995-06-08 | 480 | 480 | 475 | 475 | 4,000 | 1,187.50 |
| 1995-06-06 | 492 | 492 | 485 | 485 | 12,000 | 1,212.50 |
| 1995-06-05 | 525 | 525 | 502 | 502 | 15,000 | 1,255 |
| 1995-06-02 | 526 | 526 | 525 | 525 | 7,000 | 1,312.50 |
| 1995-06-01 | 516 | 516 | 516 | 516 | 6,000 | 1,290 |
| 1995-05-31 | 526 | 526 | 506 | 506 | 3,000 | 1,265 |
| 1995-05-30 | 530 | 530 | 526 | 526 | 2,000 | 1,315 |
| 1995-05-29 | 524 | 524 | 516 | 516 | 13,000 | 1,290 |
| 1995-05-26 | 524 | 524 | 524 | 524 | 4,000 | 1,310 |
| 1995-05-25 | 535 | 536 | 524 | 524 | 10,000 | 1,310 |
| 1995-05-24 | 546 | 552 | 546 | 546 | 13,000 | 1,365 |
| 1995-05-23 | 546 | 546 | 546 | 546 | 4,000 | 1,365 |
| 1995-05-22 | 546 | 546 | 546 | 546 | 7,000 | 1,365 |
| 1995-05-19 | 547 | 555 | 547 | 553 | 55,000 | 1,382.50 |
| 1995-05-18 | 550 | 553 | 546 | 553 | 9,000 | 1,382.50 |
| 1995-05-16 | 546 | 550 | 546 | 550 | 6,000 | 1,375 |
| 1995-05-12 | 546 | 546 | 546 | 546 | 53,000 | 1,365 |
| 1995-05-11 | 580 | 580 | 571 | 571 | 8,000 | 1,427.50 |
| 1995-05-10 | 584 | 584 | 580 | 581 | 14,000 | 1,452.50 |
| 1995-05-09 | 564 | 564 | 564 | 564 | 3,000 | 1,410 |
| 1995-05-08 | 550 | 554 | 549 | 554 | 9,000 | 1,385 |
| 1995-05-02 | 554 | 554 | 550 | 550 | 21,000 | 1,375 |
| 1995-04-28 | 550 | 554 | 550 | 554 | 5,000 | 1,385 |
| 1995-04-27 | 585 | 585 | 585 | 585 | 2,000 | 1,462.50 |
| 1995-04-26 | 574 | 574 | 573 | 573 | 7,000 | 1,432.50 |
| 1995-04-25 | 560 | 575 | 560 | 575 | 7,000 | 1,437.50 |
| 1995-04-24 | 570 | 570 | 560 | 560 | 5,000 | 1,400 |
| 1995-04-21 | 560 | 560 | 560 | 560 | 21,000 | 1,400 |
| 1995-04-20 | 539 | 560 | 539 | 560 | 12,000 | 1,400 |
| 1995-04-19 | 540 | 540 | 530 | 532 | 14,000 | 1,330 |
| 1995-04-18 | 560 | 560 | 540 | 540 | 10,000 | 1,350 |
| 1995-04-17 | 544 | 550 | 544 | 550 | 3,000 | 1,375 |
| 1995-04-14 | 560 | 561 | 560 | 561 | 4,000 | 1,402.50 |
| 1995-04-13 | 535 | 545 | 535 | 545 | 30,000 | 1,362.50 |
| 1995-04-12 | 541 | 545 | 541 | 545 | 22,000 | 1,362.50 |
| 1995-04-11 | 545 | 545 | 540 | 545 | 13,000 | 1,362.50 |
| 1995-04-07 | 556 | 557 | 556 | 557 | 5,000 | 1,392.50 |
| 1995-04-06 | 565 | 593 | 563 | 583 | 22,000 | 1,457.50 |
| 1995-04-05 | 567 | 567 | 557 | 557 | 7,000 | 1,392.50 |
| 1995-04-04 | 586 | 588 | 577 | 577 | 28,000 | 1,442.50 |
| 1995-04-03 | 586 | 586 | 586 | 586 | 14,000 | 1,465 |
| 1995-03-31 | 610 | 610 | 586 | 586 | 9,000 | 1,465 |
| 1995-03-30 | 610 | 610 | 610 | 610 | 7,000 | 1,525 |
| 1995-03-29 | 586 | 600 | 586 | 600 | 4,000 | 1,500 |
| 1995-03-27 | 583 | 583 | 583 | 583 | 6,000 | 1,457.50 |
| 1995-03-24 | 576 | 583 | 576 | 583 | 21,000 | 1,457.50 |
| 1995-03-23 | 583 | 583 | 576 | 576 | 14,000 | 1,440 |
| 1995-03-22 | 583 | 583 | 583 | 583 | 2,000 | 1,457.50 |
| 1995-03-20 | 586 | 586 | 586 | 586 | 1,000 | 1,465 |
| 1995-03-17 | 595 | 595 | 586 | 586 | 28,000 | 1,465 |
| 1995-03-14 | 590 | 590 | 586 | 586 | 8,000 | 1,465 |
| 1995-03-13 | 600 | 600 | 600 | 600 | 9,000 | 1,500 |
| 1995-03-10 | 586 | 601 | 586 | 586 | 64,000 | 1,465 |
| 1995-03-09 | 596 | 596 | 580 | 580 | 88,000 | 1,450 |
| 1995-03-08 | 591 | 606 | 585 | 596 | 38,000 | 1,490 |
| 1995-03-07 | 601 | 601 | 601 | 601 | 10,000 | 1,502.50 |
| 1995-03-06 | 608 | 610 | 608 | 610 | 17,000 | 1,525 |
| 1995-03-03 | 601 | 607 | 601 | 607 | 11,000 | 1,517.50 |
| 1995-03-02 | 606 | 617 | 601 | 601 | 28,000 | 1,502.50 |
| 1995-03-01 | 601 | 601 | 601 | 601 | 18,000 | 1,502.50 |
| 1995-02-28 | 601 | 604 | 601 | 601 | 56,000 | 1,502.50 |
| 1995-02-27 | 599 | 600 | 599 | 600 | 2,000 | 1,500 |
| 1995-02-24 | 606 | 606 | 606 | 606 | 15,000 | 1,515 |
| 1995-02-23 | 606 | 613 | 606 | 606 | 28,000 | 1,515 |
| 1995-02-22 | 607 | 607 | 607 | 607 | 6,000 | 1,517.50 |
| 1995-02-21 | 607 | 620 | 607 | 620 | 22,000 | 1,550 |
| 1995-02-20 | 606 | 606 | 606 | 606 | 7,000 | 1,515 |
| 1995-02-17 | 606 | 607 | 606 | 607 | 13,000 | 1,517.50 |
| 1995-02-16 | 606 | 606 | 606 | 606 | 7,000 | 1,515 |
| 1995-02-15 | 606 | 606 | 606 | 606 | 9,000 | 1,515 |
| 1995-02-14 | 617 | 617 | 617 | 617 | 2,000 | 1,542.50 |
| 1995-02-13 | 617 | 617 | 617 | 617 | 4,000 | 1,542.50 |
| 1995-02-10 | 607 | 607 | 607 | 607 | 5,000 | 1,517.50 |
| 1995-02-09 | 606 | 606 | 606 | 606 | 12,000 | 1,515 |
| 1995-02-08 | 606 | 606 | 606 | 606 | 14,000 | 1,515 |
| 1995-02-07 | 645 | 645 | 645 | 645 | 10,000 | 1,612.50 |
| 1995-02-03 | 605 | 605 | 605 | 605 | 44,000 | 1,512.50 |
| 1995-02-02 | 606 | 606 | 605 | 605 | 7,000 | 1,512.50 |
| 1995-02-01 | 610 | 625 | 605 | 605 | 28,000 | 1,512.50 |
| 1995-01-31 | 600 | 609 | 600 | 609 | 9,000 | 1,522.50 |
| 1995-01-30 | 630 | 630 | 609 | 609 | 46,000 | 1,522.50 |
| 1995-01-27 | 630 | 630 | 630 | 630 | 13,000 | 1,575 |
| 1995-01-26 | 620 | 620 | 610 | 610 | 9,000 | 1,525 |
| 1995-01-25 | 575 | 575 | 575 | 575 | 14,000 | 1,437.50 |
| 1995-01-24 | 575 | 575 | 571 | 575 | 19,000 | 1,437.50 |
| 1995-01-23 | 600 | 600 | 576 | 576 | 24,000 | 1,440 |
| 1995-01-20 | 617 | 617 | 605 | 606 | 15,000 | 1,515 |
| 1995-01-19 | 614 | 620 | 614 | 617 | 17,000 | 1,542.50 |
| 1995-01-18 | 644 | 644 | 644 | 644 | 5,000 | 1,610 |
| 1995-01-17 | 650 | 650 | 646 | 646 | 3,000 | 1,615 |
| 1995-01-13 | 654 | 654 | 654 | 654 | 1,000 | 1,635 |
| 1995-01-12 | 653 | 653 | 653 | 653 | 3,000 | 1,632.50 |
| 1995-01-11 | 664 | 664 | 655 | 655 | 14,000 | 1,637.50 |
| 1995-01-10 | 664 | 664 | 664 | 664 | 7,000 | 1,660 |
| 1995-01-09 | 659 | 659 | 654 | 654 | 31,000 | 1,635 |
| 1995-01-06 | 658 | 658 | 658 | 658 | 6,000 | 1,645 |
| 1995-01-05 | 679 | 679 | 679 | 679 | 2,000 | 1,697.50 |
| 1995-01-04 | 689 | 689 | 689 | 689 | 1,000 | 1,722.50 |
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
