5992 中央発條(株) の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 278 | 285 | 277 | 277 | 15,000 | 692.50 |
1997-12-29 | 275 | 278 | 270 | 273 | 52,000 | 682.50 |
1997-12-26 | 289 | 289 | 275 | 275 | 19,000 | 687.50 |
1997-12-25 | 261 | 290 | 255 | 290 | 86,000 | 725 |
1997-12-24 | 255 | 265 | 255 | 255 | 28,000 | 637.50 |
1997-12-22 | 270 | 270 | 253 | 255 | 54,000 | 637.50 |
1997-12-19 | 295 | 296 | 280 | 280 | 27,000 | 700 |
1997-12-18 | 300 | 300 | 300 | 300 | 13,000 | 750 |
1997-12-17 | 294 | 305 | 292 | 300 | 39,000 | 750 |
1997-12-16 | 291 | 295 | 291 | 295 | 24,000 | 737.50 |
1997-12-15 | 296 | 296 | 290 | 292 | 23,000 | 730 |
1997-12-12 | 305 | 305 | 296 | 296 | 35,000 | 740 |
1997-12-11 | 315 | 320 | 315 | 317 | 27,000 | 792.50 |
1997-12-10 | 299 | 304 | 295 | 300 | 92,000 | 750 |
1997-12-09 | 310 | 310 | 300 | 300 | 60,000 | 750 |
1997-12-08 | 333 | 333 | 320 | 320 | 44,000 | 800 |
1997-12-04 | 330 | 330 | 325 | 328 | 10,000 | 820 |
1997-12-03 | 329 | 329 | 325 | 325 | 33,000 | 812.50 |
1997-12-02 | 330 | 332 | 330 | 332 | 49,000 | 830 |
1997-12-01 | 328 | 334 | 328 | 328 | 55,000 | 820 |
1997-11-28 | 340 | 341 | 315 | 323 | 61,000 | 807.50 |
1997-11-27 | 349 | 350 | 335 | 335 | 71,000 | 837.50 |
1997-11-26 | 351 | 351 | 345 | 350 | 23,000 | 875 |
1997-11-25 | 341 | 350 | 341 | 350 | 24,000 | 875 |
1997-11-21 | 372 | 372 | 359 | 365 | 21,000 | 912.50 |
1997-11-20 | 351 | 357 | 351 | 357 | 9,000 | 892.50 |
1997-11-19 | 365 | 365 | 351 | 351 | 20,000 | 877.50 |
1997-11-18 | 375 | 380 | 370 | 380 | 16,000 | 950 |
1997-11-17 | 371 | 375 | 370 | 375 | 25,000 | 937.50 |
1997-11-14 | 361 | 371 | 361 | 371 | 15,000 | 927.50 |
1997-11-13 | 361 | 365 | 360 | 360 | 19,000 | 900 |
1997-11-12 | 363 | 370 | 360 | 370 | 8,000 | 925 |
1997-11-11 | 375 | 375 | 371 | 371 | 11,000 | 927.50 |
1997-11-10 | 369 | 370 | 361 | 361 | 9,000 | 902.50 |
1997-11-07 | 375 | 375 | 360 | 360 | 37,000 | 900 |
1997-11-06 | 370 | 373 | 362 | 370 | 49,000 | 925 |
1997-11-05 | 386 | 386 | 370 | 375 | 21,000 | 937.50 |
1997-11-04 | 385 | 390 | 381 | 386 | 9,000 | 965 |
1997-10-31 | 379 | 380 | 375 | 380 | 19,000 | 950 |
1997-10-30 | 388 | 388 | 374 | 379 | 17,000 | 947.50 |
1997-10-29 | 377 | 388 | 376 | 388 | 32,000 | 970 |
1997-10-28 | 374 | 374 | 371 | 374 | 35,000 | 935 |
1997-10-27 | 365 | 380 | 365 | 380 | 37,000 | 950 |
1997-10-24 | 365 | 376 | 365 | 375 | 30,000 | 937.50 |
1997-10-23 | 368 | 368 | 358 | 363 | 102,000 | 907.50 |
1997-10-22 | 351 | 373 | 351 | 373 | 414,000 | 932.50 |
1997-10-21 | 353 | 353 | 353 | 353 | 3,000 | 882.50 |
1997-10-20 | 355 | 355 | 355 | 355 | 28,000 | 887.50 |
1997-10-17 | 354 | 357 | 351 | 357 | 44,000 | 892.50 |
1997-10-16 | 356 | 356 | 353 | 355 | 43,000 | 887.50 |
1997-10-15 | 352 | 362 | 352 | 353 | 7,000 | 882.50 |
1997-10-14 | 356 | 360 | 356 | 356 | 22,000 | 890 |
1997-10-13 | 363 | 365 | 356 | 356 | 19,000 | 890 |
1997-10-09 | 375 | 378 | 364 | 365 | 38,000 | 912.50 |
1997-10-08 | 370 | 375 | 370 | 375 | 13,000 | 937.50 |
1997-10-07 | 369 | 380 | 369 | 375 | 31,000 | 937.50 |
1997-10-06 | 375 | 375 | 352 | 370 | 47,000 | 925 |
1997-10-03 | 370 | 370 | 370 | 370 | 45,000 | 925 |
1997-10-02 | 377 | 377 | 370 | 370 | 16,000 | 925 |
1997-10-01 | 390 | 390 | 376 | 376 | 22,000 | 940 |
1997-09-30 | 400 | 402 | 400 | 402 | 23,000 | 1,005 |
1997-09-29 | 423 | 423 | 401 | 401 | 15,000 | 1,002.50 |
1997-09-26 | 436 | 436 | 425 | 425 | 18,000 | 1,062.50 |
1997-09-25 | 436 | 436 | 436 | 436 | 5,000 | 1,090 |
1997-09-24 | 445 | 445 | 443 | 443 | 4,000 | 1,107.50 |
1997-09-22 | 440 | 445 | 439 | 440 | 44,000 | 1,100 |
1997-09-19 | 461 | 461 | 440 | 440 | 6,000 | 1,100 |
1997-09-18 | 456 | 456 | 440 | 451 | 9,000 | 1,127.50 |
1997-09-17 | 471 | 471 | 471 | 471 | 3,000 | 1,177.50 |
1997-09-16 | 480 | 480 | 471 | 471 | 10,000 | 1,177.50 |
1997-09-12 | 500 | 500 | 480 | 480 | 25,000 | 1,200 |
1997-09-11 | 520 | 520 | 495 | 500 | 14,000 | 1,250 |
1997-09-10 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
1997-09-09 | 503 | 503 | 503 | 503 | 2,000 | 1,257.50 |
1997-09-05 | 522 | 522 | 502 | 502 | 11,000 | 1,255 |
1997-09-04 | 490 | 502 | 490 | 502 | 12,000 | 1,255 |
1997-09-03 | 496 | 502 | 496 | 502 | 2,000 | 1,255 |
1997-09-02 | 485 | 490 | 485 | 490 | 3,000 | 1,225 |
1997-09-01 | 495 | 495 | 485 | 485 | 7,000 | 1,212.50 |
1997-08-28 | 485 | 486 | 485 | 486 | 6,000 | 1,215 |
1997-08-27 | 500 | 500 | 480 | 481 | 5,000 | 1,202.50 |
1997-08-26 | 490 | 500 | 490 | 500 | 4,000 | 1,250 |
1997-08-25 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
1997-08-22 | 491 | 491 | 491 | 491 | 6,000 | 1,227.50 |
1997-08-21 | 499 | 499 | 495 | 498 | 10,000 | 1,245 |
1997-08-20 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
1997-08-19 | 500 | 500 | 500 | 500 | 8,000 | 1,250 |
1997-08-18 | 501 | 501 | 501 | 501 | 1,000 | 1,252.50 |
1997-08-15 | 476 | 491 | 476 | 491 | 16,000 | 1,227.50 |
1997-08-14 | 480 | 489 | 480 | 481 | 16,000 | 1,202.50 |
1997-08-13 | 486 | 489 | 480 | 480 | 12,000 | 1,200 |
1997-08-12 | 490 | 490 | 485 | 485 | 10,000 | 1,212.50 |
1997-08-11 | 493 | 495 | 480 | 480 | 14,000 | 1,200 |
1997-08-08 | 500 | 500 | 490 | 492 | 5,000 | 1,230 |
1997-08-07 | 508 | 508 | 501 | 501 | 11,000 | 1,252.50 |
1997-08-06 | 521 | 521 | 508 | 508 | 15,000 | 1,270 |
1997-08-05 | 511 | 511 | 501 | 511 | 7,000 | 1,277.50 |
1997-08-04 | 523 | 523 | 511 | 511 | 3,000 | 1,277.50 |
1997-08-01 | 523 | 523 | 523 | 523 | 3,000 | 1,307.50 |
1997-07-31 | 536 | 536 | 535 | 535 | 7,000 | 1,337.50 |
1997-07-30 | 546 | 546 | 536 | 536 | 8,000 | 1,340 |
1997-07-29 | 555 | 555 | 555 | 555 | 6,000 | 1,387.50 |
1997-07-28 | 560 | 560 | 553 | 553 | 6,000 | 1,382.50 |
1997-07-24 | 555 | 555 | 555 | 555 | 2,000 | 1,387.50 |
1997-07-22 | 575 | 575 | 575 | 575 | 10,000 | 1,437.50 |
1997-07-18 | 560 | 560 | 555 | 555 | 7,000 | 1,387.50 |
1997-07-17 | 560 | 560 | 554 | 554 | 3,000 | 1,385 |
1997-07-16 | 560 | 560 | 551 | 551 | 4,000 | 1,377.50 |
1997-07-15 | 567 | 567 | 560 | 560 | 10,000 | 1,400 |
1997-07-14 | 587 | 587 | 587 | 587 | 2,000 | 1,467.50 |
1997-07-11 | 570 | 593 | 565 | 592 | 16,000 | 1,480 |
1997-07-09 | 567 | 567 | 567 | 567 | 1,000 | 1,417.50 |
1997-07-08 | 575 | 575 | 574 | 574 | 9,000 | 1,435 |
1997-07-07 | 580 | 580 | 580 | 580 | 7,000 | 1,450 |
1997-07-04 | 551 | 565 | 551 | 565 | 3,000 | 1,412.50 |
1997-07-03 | 566 | 566 | 565 | 565 | 6,000 | 1,412.50 |
1997-07-02 | 565 | 565 | 565 | 565 | 6,000 | 1,412.50 |
1997-07-01 | 571 | 571 | 555 | 565 | 19,000 | 1,412.50 |
1997-06-30 | 580 | 580 | 571 | 571 | 17,000 | 1,427.50 |
1997-06-27 | 579 | 580 | 579 | 580 | 5,000 | 1,450 |
1997-06-26 | 586 | 586 | 580 | 580 | 15,000 | 1,450 |
1997-06-25 | 594 | 594 | 577 | 587 | 21,000 | 1,467.50 |
1997-06-24 | 599 | 599 | 593 | 594 | 18,000 | 1,485 |
1997-06-23 | 599 | 599 | 599 | 599 | 73,000 | 1,497.50 |
1997-06-20 | 583 | 599 | 583 | 599 | 3,000 | 1,497.50 |
1997-06-19 | 599 | 599 | 584 | 584 | 14,000 | 1,460 |
1997-06-18 | 600 | 600 | 600 | 600 | 4,000 | 1,500 |
1997-06-17 | 600 | 600 | 600 | 600 | 5,000 | 1,500 |
1997-06-16 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
1997-06-13 | 617 | 617 | 590 | 590 | 55,000 | 1,475 |
1997-06-12 | 618 | 618 | 617 | 617 | 10,000 | 1,542.50 |
1997-06-11 | 618 | 618 | 618 | 618 | 4,000 | 1,545 |
1997-06-10 | 607 | 608 | 607 | 608 | 2,000 | 1,520 |
1997-06-09 | 606 | 607 | 606 | 606 | 15,000 | 1,515 |
1997-06-06 | 605 | 606 | 605 | 605 | 78,000 | 1,512.50 |
1997-06-05 | 606 | 606 | 605 | 605 | 59,000 | 1,512.50 |
1997-06-04 | 586 | 589 | 585 | 589 | 5,000 | 1,472.50 |
1997-06-03 | 601 | 601 | 581 | 581 | 4,000 | 1,452.50 |
1997-06-02 | 605 | 605 | 600 | 601 | 10,000 | 1,502.50 |
1997-05-30 | 613 | 613 | 606 | 606 | 26,000 | 1,515 |
1997-05-29 | 608 | 613 | 603 | 613 | 41,000 | 1,532.50 |
1997-05-28 | 613 | 613 | 613 | 613 | 1,000 | 1,532.50 |
1997-05-27 | 606 | 606 | 605 | 606 | 5,000 | 1,515 |
1997-05-26 | 605 | 605 | 605 | 605 | 4,000 | 1,512.50 |
1997-05-23 | 605 | 605 | 605 | 605 | 12,000 | 1,512.50 |
1997-05-22 | 616 | 616 | 603 | 610 | 123,000 | 1,525 |
1997-05-21 | 630 | 630 | 624 | 624 | 36,000 | 1,560 |
1997-05-20 | 624 | 625 | 624 | 624 | 32,000 | 1,560 |
1997-05-19 | 630 | 630 | 625 | 630 | 21,000 | 1,575 |
1997-05-16 | 625 | 630 | 625 | 630 | 16,000 | 1,575 |
1997-05-15 | 617 | 630 | 617 | 630 | 12,000 | 1,575 |
1997-05-14 | 629 | 629 | 623 | 623 | 11,000 | 1,557.50 |
1997-05-13 | 630 | 630 | 620 | 629 | 15,000 | 1,572.50 |
1997-05-12 | 620 | 620 | 610 | 620 | 18,000 | 1,550 |
1997-05-09 | 611 | 611 | 605 | 610 | 13,000 | 1,525 |
1997-05-08 | 606 | 610 | 606 | 610 | 13,000 | 1,525 |
1997-05-07 | 621 | 626 | 613 | 613 | 33,000 | 1,532.50 |
1997-05-06 | 614 | 614 | 610 | 611 | 31,000 | 1,527.50 |
1997-05-02 | 604 | 604 | 604 | 604 | 13,000 | 1,510 |
1997-05-01 | 601 | 604 | 596 | 600 | 15,000 | 1,500 |
1997-04-30 | 596 | 601 | 596 | 601 | 14,000 | 1,502.50 |
1997-04-28 | 598 | 598 | 590 | 595 | 14,000 | 1,487.50 |
1997-04-25 | 580 | 590 | 580 | 590 | 26,000 | 1,475 |
1997-04-24 | 580 | 586 | 580 | 580 | 223,000 | 1,450 |
1997-04-23 | 580 | 589 | 580 | 580 | 24,000 | 1,450 |
1997-04-22 | 565 | 580 | 565 | 579 | 21,000 | 1,447.50 |
1997-04-21 | 555 | 555 | 545 | 555 | 41,000 | 1,387.50 |
1997-04-18 | 541 | 550 | 541 | 550 | 18,000 | 1,375 |
1997-04-17 | 549 | 550 | 545 | 545 | 28,000 | 1,362.50 |
1997-04-16 | 546 | 549 | 540 | 549 | 153,000 | 1,372.50 |
1997-04-15 | 515 | 530 | 515 | 530 | 13,000 | 1,325 |
1997-04-14 | 518 | 518 | 515 | 515 | 4,000 | 1,287.50 |
1997-04-11 | 539 | 539 | 518 | 518 | 27,000 | 1,295 |
1997-04-10 | 550 | 550 | 529 | 529 | 12,000 | 1,322.50 |
1997-04-09 | 540 | 540 | 535 | 535 | 11,000 | 1,337.50 |
1997-04-08 | 548 | 548 | 541 | 541 | 47,000 | 1,352.50 |
1997-04-07 | 548 | 548 | 547 | 547 | 7,000 | 1,367.50 |
1997-04-04 | 553 | 553 | 543 | 544 | 38,000 | 1,360 |
1997-04-03 | 546 | 553 | 546 | 553 | 37,000 | 1,382.50 |
1997-04-02 | 546 | 546 | 531 | 531 | 14,000 | 1,327.50 |
1997-04-01 | 536 | 536 | 536 | 536 | 8,000 | 1,340 |
1997-03-31 | 544 | 544 | 540 | 540 | 3,000 | 1,350 |
1997-03-28 | 549 | 549 | 544 | 544 | 4,000 | 1,360 |
1997-03-27 | 545 | 554 | 539 | 550 | 95,000 | 1,375 |
1997-03-26 | 550 | 550 | 549 | 549 | 4,000 | 1,372.50 |
1997-03-25 | 540 | 544 | 539 | 543 | 26,000 | 1,357.50 |
1997-03-24 | 542 | 550 | 540 | 540 | 18,000 | 1,350 |
1997-03-21 | 539 | 539 | 532 | 532 | 18,000 | 1,330 |
1997-03-19 | 521 | 524 | 521 | 524 | 6,000 | 1,310 |
1997-03-18 | 516 | 529 | 515 | 524 | 14,000 | 1,310 |
1997-03-17 | 512 | 515 | 509 | 515 | 15,000 | 1,287.50 |
1997-03-14 | 513 | 513 | 513 | 513 | 47,000 | 1,282.50 |
1997-03-13 | 517 | 518 | 512 | 518 | 15,000 | 1,295 |
1997-03-12 | 519 | 519 | 518 | 518 | 24,000 | 1,295 |
1997-03-11 | 525 | 525 | 512 | 523 | 43,000 | 1,307.50 |
1997-03-10 | 510 | 515 | 510 | 515 | 6,000 | 1,287.50 |
1997-03-07 | 507 | 513 | 506 | 513 | 15,000 | 1,282.50 |
1997-03-06 | 525 | 525 | 511 | 511 | 29,000 | 1,277.50 |
1997-03-05 | 523 | 523 | 515 | 515 | 28,000 | 1,287.50 |
1997-03-04 | 529 | 529 | 520 | 521 | 11,000 | 1,302.50 |
1997-03-03 | 528 | 528 | 524 | 525 | 14,000 | 1,312.50 |
1997-02-28 | 531 | 532 | 531 | 531 | 14,000 | 1,327.50 |
1997-02-27 | 538 | 538 | 531 | 531 | 18,000 | 1,327.50 |
1997-02-26 | 538 | 540 | 538 | 538 | 18,000 | 1,345 |
1997-02-25 | 550 | 550 | 545 | 545 | 9,000 | 1,362.50 |
1997-02-24 | 554 | 566 | 548 | 548 | 6,000 | 1,370 |
1997-02-21 | 550 | 554 | 550 | 554 | 21,000 | 1,385 |
1997-02-20 | 535 | 554 | 535 | 554 | 23,000 | 1,385 |
1997-02-19 | 533 | 533 | 533 | 533 | 1,000 | 1,332.50 |
1997-02-18 | 535 | 535 | 533 | 533 | 19,000 | 1,332.50 |
1997-02-17 | 511 | 538 | 511 | 538 | 105,000 | 1,345 |
1997-02-14 | 518 | 519 | 510 | 519 | 17,000 | 1,297.50 |
1997-02-13 | 519 | 520 | 516 | 516 | 23,000 | 1,290 |
1997-02-12 | 515 | 519 | 515 | 519 | 16,000 | 1,297.50 |
1997-02-10 | 515 | 515 | 500 | 510 | 9,000 | 1,275 |
1997-02-07 | 516 | 516 | 491 | 500 | 18,000 | 1,250 |
1997-02-06 | 550 | 550 | 550 | 550 | 9,000 | 1,375 |
1997-02-05 | 532 | 532 | 530 | 530 | 16,000 | 1,325 |
1997-02-04 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
1997-02-03 | 521 | 530 | 521 | 530 | 7,000 | 1,325 |
1997-01-31 | 529 | 530 | 520 | 520 | 9,000 | 1,300 |
1997-01-30 | 528 | 530 | 520 | 520 | 11,000 | 1,300 |
1997-01-29 | 530 | 530 | 528 | 529 | 5,000 | 1,322.50 |
1997-01-28 | 485 | 485 | 480 | 480 | 11,000 | 1,200 |
1997-01-27 | 516 | 516 | 495 | 495 | 12,000 | 1,237.50 |
1997-01-24 | 522 | 522 | 516 | 516 | 13,000 | 1,290 |
1997-01-23 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
1997-01-22 | 521 | 539 | 521 | 538 | 4,000 | 1,345 |
1997-01-21 | 517 | 521 | 517 | 521 | 3,000 | 1,302.50 |
1997-01-20 | 546 | 546 | 515 | 515 | 29,000 | 1,287.50 |
1997-01-17 | 545 | 548 | 545 | 546 | 31,000 | 1,365 |
1997-01-16 | 546 | 548 | 546 | 547 | 24,000 | 1,367.50 |
1997-01-14 | 549 | 549 | 545 | 545 | 7,000 | 1,362.50 |
1997-01-13 | 550 | 550 | 525 | 550 | 26,000 | 1,375 |
1997-01-10 | 570 | 570 | 539 | 550 | 33,000 | 1,375 |
1997-01-09 | 592 | 592 | 580 | 580 | 11,000 | 1,450 |
1997-01-08 | 585 | 594 | 585 | 593 | 15,000 | 1,482.50 |
1997-01-07 | 596 | 596 | 582 | 595 | 11,000 | 1,487.50 |
1997-01-06 | 597 | 597 | 597 | 597 | 3,000 | 1,492.50 |
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