5992 中央発條(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 575 | 597 | 575 | 597 | 12,000 | 1,492.50 |
| 1996-12-27 | 566 | 598 | 566 | 598 | 30,000 | 1,495 |
| 1996-12-26 | 582 | 582 | 556 | 556 | 240,000 | 1,390 |
| 1996-12-25 | 592 | 592 | 585 | 585 | 15,000 | 1,462.50 |
| 1996-12-24 | 599 | 602 | 590 | 602 | 29,000 | 1,505 |
| 1996-12-20 | 605 | 606 | 598 | 606 | 28,000 | 1,515 |
| 1996-12-19 | 596 | 612 | 596 | 612 | 21,000 | 1,530 |
| 1996-12-18 | 612 | 612 | 601 | 601 | 5,000 | 1,502.50 |
| 1996-12-17 | 608 | 608 | 608 | 608 | 13,000 | 1,520 |
| 1996-12-16 | 630 | 630 | 613 | 613 | 7,000 | 1,532.50 |
| 1996-12-13 | 604 | 620 | 600 | 620 | 44,000 | 1,550 |
| 1996-12-12 | 624 | 624 | 621 | 622 | 9,000 | 1,555 |
| 1996-12-11 | 639 | 639 | 625 | 630 | 17,000 | 1,575 |
| 1996-12-09 | 630 | 630 | 629 | 629 | 8,000 | 1,572.50 |
| 1996-12-06 | 625 | 630 | 610 | 610 | 9,000 | 1,525 |
| 1996-12-05 | 626 | 626 | 616 | 625 | 13,000 | 1,562.50 |
| 1996-12-04 | 612 | 613 | 606 | 606 | 21,000 | 1,515 |
| 1996-12-03 | 622 | 622 | 617 | 618 | 22,000 | 1,545 |
| 1996-12-02 | 624 | 625 | 624 | 624 | 12,000 | 1,560 |
| 1996-11-29 | 631 | 637 | 621 | 625 | 15,000 | 1,562.50 |
| 1996-11-28 | 631 | 631 | 620 | 621 | 30,000 | 1,552.50 |
| 1996-11-27 | 629 | 637 | 622 | 632 | 12,000 | 1,580 |
| 1996-11-26 | 629 | 630 | 627 | 629 | 14,000 | 1,572.50 |
| 1996-11-25 | 619 | 619 | 619 | 619 | 5,000 | 1,547.50 |
| 1996-11-22 | 607 | 625 | 607 | 625 | 17,000 | 1,562.50 |
| 1996-11-21 | 619 | 629 | 614 | 614 | 20,000 | 1,535 |
| 1996-11-20 | 610 | 619 | 605 | 619 | 154,000 | 1,547.50 |
| 1996-11-19 | 607 | 607 | 607 | 607 | 36,000 | 1,517.50 |
| 1996-11-18 | 597 | 607 | 597 | 607 | 3,000 | 1,517.50 |
| 1996-11-15 | 605 | 605 | 596 | 597 | 3,000 | 1,492.50 |
| 1996-11-14 | 613 | 613 | 603 | 605 | 18,000 | 1,512.50 |
| 1996-11-13 | 610 | 610 | 604 | 604 | 21,000 | 1,510 |
| 1996-11-12 | 599 | 605 | 599 | 600 | 19,000 | 1,500 |
| 1996-11-11 | 605 | 605 | 600 | 605 | 9,000 | 1,512.50 |
| 1996-11-08 | 588 | 600 | 583 | 585 | 124,000 | 1,462.50 |
| 1996-11-07 | 601 | 601 | 590 | 596 | 75,000 | 1,490 |
| 1996-11-06 | 599 | 600 | 590 | 600 | 29,000 | 1,500 |
| 1996-11-05 | 600 | 600 | 600 | 600 | 14,000 | 1,500 |
| 1996-11-01 | 599 | 599 | 589 | 589 | 8,000 | 1,472.50 |
| 1996-10-31 | 590 | 590 | 588 | 589 | 17,000 | 1,472.50 |
| 1996-10-30 | 590 | 591 | 590 | 591 | 9,000 | 1,477.50 |
| 1996-10-29 | 590 | 600 | 590 | 600 | 3,000 | 1,500 |
| 1996-10-28 | 589 | 590 | 589 | 590 | 13,000 | 1,475 |
| 1996-10-25 | 600 | 600 | 586 | 586 | 18,000 | 1,465 |
| 1996-10-24 | 606 | 617 | 606 | 607 | 30,000 | 1,517.50 |
| 1996-10-23 | 611 | 611 | 611 | 611 | 7,000 | 1,527.50 |
| 1996-10-22 | 612 | 621 | 612 | 621 | 6,000 | 1,552.50 |
| 1996-10-21 | 626 | 626 | 626 | 626 | 14,000 | 1,565 |
| 1996-10-18 | 611 | 622 | 611 | 620 | 20,000 | 1,550 |
| 1996-10-16 | 620 | 620 | 616 | 616 | 4,000 | 1,540 |
| 1996-10-15 | 611 | 611 | 611 | 611 | 3,000 | 1,527.50 |
| 1996-10-14 | 606 | 610 | 606 | 610 | 5,000 | 1,525 |
| 1996-10-11 | 616 | 616 | 606 | 606 | 17,000 | 1,515 |
| 1996-10-09 | 621 | 621 | 610 | 610 | 14,000 | 1,525 |
| 1996-10-08 | 630 | 630 | 620 | 625 | 77,000 | 1,562.50 |
| 1996-10-07 | 610 | 620 | 610 | 620 | 4,000 | 1,550 |
| 1996-10-04 | 620 | 620 | 619 | 620 | 13,000 | 1,550 |
| 1996-10-03 | 630 | 630 | 630 | 630 | 6,000 | 1,575 |
| 1996-10-02 | 639 | 639 | 630 | 630 | 16,000 | 1,575 |
| 1996-10-01 | 639 | 639 | 630 | 630 | 13,000 | 1,575 |
| 1996-09-30 | 644 | 644 | 644 | 644 | 2,000 | 1,610 |
| 1996-09-27 | 637 | 645 | 637 | 644 | 10,000 | 1,610 |
| 1996-09-26 | 640 | 640 | 640 | 640 | 15,000 | 1,600 |
| 1996-09-25 | 622 | 622 | 620 | 620 | 19,000 | 1,550 |
| 1996-09-24 | 621 | 622 | 615 | 622 | 30,000 | 1,555 |
| 1996-09-20 | 640 | 640 | 622 | 622 | 64,000 | 1,555 |
| 1996-09-19 | 622 | 631 | 622 | 631 | 14,000 | 1,577.50 |
| 1996-09-18 | 630 | 651 | 630 | 651 | 19,000 | 1,627.50 |
| 1996-09-17 | 650 | 653 | 636 | 636 | 78,000 | 1,590 |
| 1996-09-13 | 620 | 650 | 620 | 650 | 14,000 | 1,625 |
| 1996-09-12 | 631 | 631 | 629 | 629 | 2,000 | 1,572.50 |
| 1996-09-11 | 632 | 632 | 632 | 632 | 10,000 | 1,580 |
| 1996-09-10 | 622 | 632 | 619 | 632 | 11,000 | 1,580 |
| 1996-09-09 | 635 | 635 | 622 | 622 | 7,000 | 1,555 |
| 1996-09-06 | 632 | 632 | 625 | 625 | 20,000 | 1,562.50 |
| 1996-09-05 | 618 | 638 | 618 | 638 | 10,000 | 1,595 |
| 1996-09-04 | 602 | 618 | 602 | 618 | 33,000 | 1,545 |
| 1996-09-03 | 594 | 600 | 594 | 600 | 33,000 | 1,500 |
| 1996-09-02 | 600 | 600 | 593 | 600 | 67,000 | 1,500 |
| 1996-08-30 | 604 | 604 | 595 | 600 | 66,000 | 1,500 |
| 1996-08-29 | 616 | 616 | 604 | 604 | 27,000 | 1,510 |
| 1996-08-28 | 616 | 620 | 613 | 616 | 31,000 | 1,540 |
| 1996-08-27 | 622 | 622 | 616 | 622 | 20,000 | 1,555 |
| 1996-08-26 | 629 | 629 | 621 | 622 | 11,000 | 1,555 |
| 1996-08-23 | 632 | 632 | 629 | 629 | 15,000 | 1,572.50 |
| 1996-08-22 | 644 | 644 | 625 | 632 | 140,000 | 1,580 |
| 1996-08-21 | 632 | 635 | 626 | 635 | 29,000 | 1,587.50 |
| 1996-08-20 | 635 | 635 | 627 | 632 | 14,000 | 1,580 |
| 1996-08-19 | 632 | 638 | 632 | 635 | 16,000 | 1,587.50 |
| 1996-08-16 | 639 | 639 | 620 | 639 | 7,000 | 1,597.50 |
| 1996-08-15 | 635 | 639 | 635 | 639 | 47,000 | 1,597.50 |
| 1996-08-14 | 634 | 635 | 633 | 635 | 15,000 | 1,587.50 |
| 1996-08-13 | 646 | 646 | 634 | 634 | 11,000 | 1,585 |
| 1996-08-12 | 655 | 656 | 639 | 646 | 21,000 | 1,615 |
| 1996-08-09 | 659 | 664 | 658 | 658 | 20,000 | 1,645 |
| 1996-08-08 | 655 | 659 | 651 | 659 | 39,000 | 1,647.50 |
| 1996-08-07 | 657 | 657 | 654 | 654 | 75,000 | 1,635 |
| 1996-08-06 | 655 | 655 | 652 | 655 | 57,000 | 1,637.50 |
| 1996-08-05 | 655 | 655 | 655 | 655 | 10,000 | 1,637.50 |
| 1996-08-02 | 649 | 654 | 644 | 654 | 12,000 | 1,635 |
| 1996-08-01 | 640 | 649 | 631 | 649 | 25,000 | 1,622.50 |
| 1996-07-31 | 655 | 655 | 650 | 650 | 17,000 | 1,625 |
| 1996-07-30 | 664 | 664 | 655 | 655 | 29,000 | 1,637.50 |
| 1996-07-29 | 667 | 667 | 667 | 667 | 6,000 | 1,667.50 |
| 1996-07-26 | 665 | 667 | 665 | 667 | 12,000 | 1,667.50 |
| 1996-07-25 | 680 | 680 | 669 | 669 | 11,000 | 1,672.50 |
| 1996-07-24 | 683 | 683 | 670 | 670 | 21,000 | 1,675 |
| 1996-07-23 | 686 | 686 | 670 | 680 | 17,000 | 1,700 |
| 1996-07-22 | 693 | 693 | 686 | 686 | 12,000 | 1,715 |
| 1996-07-19 | 689 | 700 | 689 | 700 | 6,000 | 1,750 |
| 1996-07-18 | 689 | 699 | 689 | 689 | 33,000 | 1,722.50 |
| 1996-07-17 | 690 | 690 | 678 | 689 | 11,000 | 1,722.50 |
| 1996-07-16 | 681 | 685 | 678 | 678 | 29,000 | 1,695 |
| 1996-07-15 | 685 | 690 | 685 | 690 | 3,000 | 1,725 |
| 1996-07-12 | 680 | 690 | 680 | 690 | 14,000 | 1,725 |
| 1996-07-11 | 690 | 692 | 684 | 692 | 37,000 | 1,730 |
| 1996-07-10 | 690 | 694 | 680 | 685 | 14,000 | 1,712.50 |
| 1996-07-09 | 678 | 695 | 678 | 695 | 23,000 | 1,737.50 |
| 1996-07-08 | 694 | 700 | 675 | 689 | 28,000 | 1,722.50 |
| 1996-07-05 | 682 | 693 | 677 | 693 | 20,000 | 1,732.50 |
| 1996-07-04 | 670 | 683 | 670 | 683 | 42,000 | 1,707.50 |
| 1996-07-03 | 675 | 680 | 670 | 680 | 111,000 | 1,700 |
| 1996-07-02 | 670 | 680 | 670 | 680 | 20,000 | 1,700 |
| 1996-07-01 | 690 | 690 | 673 | 690 | 74,000 | 1,725 |
| 1996-06-28 | 676 | 680 | 676 | 680 | 17,000 | 1,700 |
| 1996-06-27 | 683 | 685 | 677 | 685 | 49,000 | 1,712.50 |
| 1996-06-26 | 682 | 696 | 680 | 685 | 199,000 | 1,712.50 |
| 1996-06-25 | 705 | 708 | 682 | 682 | 47,000 | 1,705 |
| 1996-06-24 | 700 | 708 | 699 | 707 | 35,000 | 1,767.50 |
| 1996-06-21 | 682 | 710 | 682 | 710 | 45,000 | 1,775 |
| 1996-06-20 | 681 | 684 | 681 | 681 | 14,000 | 1,702.50 |
| 1996-06-19 | 682 | 690 | 680 | 680 | 19,000 | 1,700 |
| 1996-06-18 | 687 | 690 | 686 | 690 | 17,000 | 1,725 |
| 1996-06-17 | 672 | 691 | 672 | 691 | 6,000 | 1,727.50 |
| 1996-06-14 | 652 | 666 | 652 | 666 | 93,000 | 1,665 |
| 1996-06-13 | 660 | 666 | 660 | 666 | 15,000 | 1,665 |
| 1996-06-12 | 660 | 671 | 650 | 650 | 20,000 | 1,625 |
| 1996-06-11 | 651 | 660 | 650 | 660 | 15,000 | 1,650 |
| 1996-06-10 | 658 | 660 | 650 | 650 | 22,000 | 1,625 |
| 1996-06-07 | 657 | 661 | 657 | 660 | 18,000 | 1,650 |
| 1996-06-06 | 700 | 700 | 670 | 670 | 17,000 | 1,675 |
| 1996-06-05 | 670 | 699 | 670 | 690 | 30,000 | 1,725 |
| 1996-06-04 | 660 | 670 | 655 | 670 | 22,000 | 1,675 |
| 1996-06-03 | 700 | 700 | 657 | 657 | 36,000 | 1,642.50 |
| 1996-05-31 | 710 | 710 | 690 | 690 | 19,000 | 1,725 |
| 1996-05-30 | 713 | 713 | 696 | 700 | 26,000 | 1,750 |
| 1996-05-29 | 690 | 722 | 687 | 722 | 30,000 | 1,805 |
| 1996-05-28 | 685 | 690 | 685 | 690 | 39,000 | 1,725 |
| 1996-05-27 | 701 | 701 | 683 | 683 | 36,000 | 1,707.50 |
| 1996-05-24 | 700 | 705 | 698 | 700 | 35,000 | 1,750 |
| 1996-05-23 | 715 | 715 | 700 | 700 | 35,000 | 1,750 |
| 1996-05-22 | 730 | 730 | 705 | 705 | 55,000 | 1,762.50 |
| 1996-05-21 | 701 | 720 | 701 | 720 | 93,000 | 1,800 |
| 1996-05-20 | 711 | 720 | 711 | 711 | 21,000 | 1,777.50 |
| 1996-05-17 | 715 | 718 | 701 | 701 | 17,000 | 1,752.50 |
| 1996-05-16 | 730 | 730 | 711 | 711 | 31,000 | 1,777.50 |
| 1996-05-15 | 710 | 720 | 701 | 701 | 27,000 | 1,752.50 |
| 1996-05-14 | 712 | 712 | 698 | 698 | 73,000 | 1,745 |
| 1996-05-13 | 755 | 760 | 720 | 722 | 138,000 | 1,805 |
| 1996-05-10 | 725 | 760 | 725 | 760 | 683,000 | 1,900 |
| 1996-05-09 | 671 | 728 | 671 | 715 | 518,000 | 1,787.50 |
| 1996-05-08 | 670 | 670 | 655 | 661 | 27,000 | 1,652.50 |
| 1996-05-07 | 675 | 677 | 660 | 660 | 115,000 | 1,650 |
| 1996-05-02 | 665 | 675 | 661 | 670 | 35,000 | 1,675 |
| 1996-05-01 | 660 | 684 | 660 | 675 | 43,000 | 1,687.50 |
| 1996-04-30 | 678 | 680 | 669 | 679 | 30,000 | 1,697.50 |
| 1996-04-26 | 687 | 687 | 678 | 685 | 116,000 | 1,712.50 |
| 1996-04-25 | 688 | 688 | 672 | 683 | 95,000 | 1,707.50 |
| 1996-04-24 | 665 | 685 | 658 | 678 | 125,000 | 1,695 |
| 1996-04-23 | 650 | 658 | 646 | 658 | 37,000 | 1,645 |
| 1996-04-22 | 660 | 660 | 651 | 652 | 63,000 | 1,630 |
| 1996-04-19 | 649 | 659 | 648 | 658 | 85,000 | 1,645 |
| 1996-04-18 | 633 | 633 | 629 | 629 | 9,000 | 1,572.50 |
| 1996-04-17 | 640 | 641 | 630 | 630 | 3,000 | 1,575 |
| 1996-04-16 | 645 | 650 | 640 | 645 | 71,000 | 1,612.50 |
| 1996-04-15 | 633 | 653 | 633 | 643 | 78,000 | 1,607.50 |
| 1996-04-12 | 635 | 640 | 620 | 633 | 226,000 | 1,582.50 |
| 1996-04-11 | 652 | 653 | 640 | 640 | 26,000 | 1,600 |
| 1996-04-10 | 655 | 660 | 642 | 659 | 78,000 | 1,647.50 |
| 1996-04-09 | 650 | 652 | 650 | 652 | 34,000 | 1,630 |
| 1996-04-08 | 667 | 667 | 652 | 652 | 35,000 | 1,630 |
| 1996-04-05 | 659 | 660 | 651 | 657 | 46,000 | 1,642.50 |
| 1996-04-04 | 646 | 660 | 646 | 659 | 35,000 | 1,647.50 |
| 1996-04-03 | 652 | 658 | 645 | 650 | 43,000 | 1,625 |
| 1996-04-02 | 660 | 660 | 651 | 651 | 40,000 | 1,627.50 |
| 1996-04-01 | 649 | 650 | 639 | 645 | 25,000 | 1,612.50 |
| 1996-03-29 | 635 | 645 | 633 | 639 | 73,000 | 1,597.50 |
| 1996-03-28 | 649 | 649 | 633 | 633 | 18,000 | 1,582.50 |
| 1996-03-27 | 650 | 650 | 630 | 631 | 31,000 | 1,577.50 |
| 1996-03-26 | 664 | 664 | 640 | 640 | 64,000 | 1,600 |
| 1996-03-25 | 659 | 665 | 647 | 659 | 76,000 | 1,647.50 |
| 1996-03-22 | 639 | 669 | 639 | 660 | 313,000 | 1,650 |
| 1996-03-21 | 640 | 644 | 633 | 640 | 97,000 | 1,600 |
| 1996-03-19 | 627 | 642 | 625 | 640 | 346,000 | 1,600 |
| 1996-03-18 | 595 | 624 | 595 | 617 | 120,000 | 1,542.50 |
| 1996-03-15 | 594 | 595 | 580 | 585 | 18,000 | 1,462.50 |
| 1996-03-14 | 588 | 595 | 588 | 588 | 25,000 | 1,470 |
| 1996-03-13 | 588 | 588 | 588 | 588 | 13,000 | 1,470 |
| 1996-03-12 | 588 | 594 | 588 | 588 | 14,000 | 1,470 |
| 1996-03-11 | 600 | 604 | 578 | 588 | 43,000 | 1,470 |
| 1996-03-08 | 585 | 600 | 578 | 600 | 56,000 | 1,500 |
| 1996-03-07 | 578 | 588 | 576 | 578 | 42,000 | 1,445 |
| 1996-03-06 | 590 | 590 | 588 | 588 | 13,000 | 1,470 |
| 1996-03-05 | 590 | 590 | 580 | 585 | 7,000 | 1,462.50 |
| 1996-03-04 | 580 | 580 | 570 | 570 | 20,000 | 1,425 |
| 1996-03-01 | 592 | 592 | 579 | 579 | 75,000 | 1,447.50 |
| 1996-02-29 | 603 | 603 | 593 | 593 | 17,000 | 1,482.50 |
| 1996-02-28 | 604 | 604 | 604 | 604 | 14,000 | 1,510 |
| 1996-02-27 | 590 | 590 | 585 | 585 | 27,000 | 1,462.50 |
| 1996-02-26 | 604 | 604 | 590 | 590 | 14,000 | 1,475 |
| 1996-02-23 | 604 | 604 | 595 | 595 | 15,000 | 1,487.50 |
| 1996-02-22 | 595 | 605 | 595 | 604 | 18,000 | 1,510 |
| 1996-02-21 | 605 | 606 | 595 | 595 | 49,000 | 1,487.50 |
| 1996-02-20 | 600 | 600 | 590 | 595 | 3,000 | 1,487.50 |
| 1996-02-19 | 600 | 609 | 599 | 609 | 23,000 | 1,522.50 |
| 1996-02-16 | 620 | 621 | 600 | 600 | 33,000 | 1,500 |
| 1996-02-15 | 600 | 637 | 599 | 610 | 95,000 | 1,525 |
| 1996-02-14 | 580 | 588 | 580 | 588 | 53,000 | 1,470 |
| 1996-02-13 | 581 | 581 | 580 | 580 | 33,000 | 1,450 |
| 1996-02-09 | 590 | 590 | 581 | 582 | 20,000 | 1,455 |
| 1996-02-08 | 589 | 590 | 589 | 590 | 10,000 | 1,475 |
| 1996-02-07 | 588 | 590 | 587 | 590 | 12,000 | 1,475 |
| 1996-02-06 | 585 | 590 | 585 | 590 | 20,000 | 1,475 |
| 1996-02-05 | 600 | 600 | 590 | 590 | 21,000 | 1,475 |
| 1996-02-02 | 602 | 603 | 590 | 590 | 34,000 | 1,475 |
| 1996-02-01 | 599 | 602 | 590 | 600 | 37,000 | 1,500 |
| 1996-01-31 | 585 | 589 | 581 | 589 | 13,000 | 1,472.50 |
| 1996-01-30 | 581 | 585 | 581 | 585 | 29,000 | 1,462.50 |
| 1996-01-29 | 562 | 575 | 562 | 568 | 25,000 | 1,420 |
| 1996-01-26 | 577 | 577 | 557 | 572 | 7,000 | 1,430 |
| 1996-01-25 | 570 | 570 | 567 | 567 | 34,000 | 1,417.50 |
| 1996-01-24 | 572 | 580 | 570 | 580 | 9,000 | 1,450 |
| 1996-01-23 | 575 | 582 | 575 | 582 | 30,000 | 1,455 |
| 1996-01-22 | 575 | 583 | 575 | 575 | 12,000 | 1,437.50 |
| 1996-01-19 | 575 | 575 | 575 | 575 | 28,000 | 1,437.50 |
| 1996-01-18 | 584 | 585 | 572 | 572 | 18,000 | 1,430 |
| 1996-01-17 | 590 | 601 | 580 | 590 | 46,000 | 1,475 |
| 1996-01-16 | 582 | 595 | 581 | 590 | 100,000 | 1,475 |
| 1996-01-12 | 569 | 585 | 569 | 578 | 50,000 | 1,445 |
| 1996-01-11 | 569 | 569 | 560 | 568 | 50,000 | 1,420 |
| 1996-01-10 | 563 | 565 | 560 | 565 | 44,000 | 1,412.50 |
| 1996-01-09 | 558 | 564 | 558 | 564 | 44,000 | 1,410 |
| 1996-01-08 | 562 | 562 | 555 | 558 | 36,000 | 1,395 |
| 1996-01-05 | 565 | 565 | 555 | 555 | 29,000 | 1,387.50 |
| 1996-01-04 | 570 | 570 | 563 | 563 | 14,000 | 1,407.50 |
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
