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
1997-12-3027828527727715,000692.50
1997-12-2927527827027352,000682.50
1997-12-2628928927527519,000687.50
1997-12-2526129025529086,000725
1997-12-2425526525525528,000637.50
1997-12-2227027025325554,000637.50
1997-12-1929529628028027,000700
1997-12-1830030030030013,000750
1997-12-1729430529230039,000750
1997-12-1629129529129524,000737.50
1997-12-1529629629029223,000730
1997-12-1230530529629635,000740
1997-12-1131532031531727,000792.50
1997-12-1029930429530092,000750
1997-12-0931031030030060,000750
1997-12-0833333332032044,000800
1997-12-0433033032532810,000820
1997-12-0332932932532533,000812.50
1997-12-0233033233033249,000830
1997-12-0132833432832855,000820
1997-11-2834034131532361,000807.50
1997-11-2734935033533571,000837.50
1997-11-2635135134535023,000875
1997-11-2534135034135024,000875
1997-11-2137237235936521,000912.50
1997-11-203513573513579,000892.50
1997-11-1936536535135120,000877.50
1997-11-1837538037038016,000950
1997-11-1737137537037525,000937.50
1997-11-1436137136137115,000927.50
1997-11-1336136536036019,000900
1997-11-123633703603708,000925
1997-11-1137537537137111,000927.50
1997-11-103693703613619,000902.50
1997-11-0737537536036037,000900
1997-11-0637037336237049,000925
1997-11-0538638637037521,000937.50
1997-11-043853903813869,000965
1997-10-3137938037538019,000950
1997-10-3038838837437917,000947.50
1997-10-2937738837638832,000970
1997-10-2837437437137435,000935
1997-10-2736538036538037,000950
1997-10-2436537636537530,000937.50
1997-10-23368368358363102,000907.50
1997-10-22351373351373414,000932.50
1997-10-213533533533533,000882.50
1997-10-2035535535535528,000887.50
1997-10-1735435735135744,000892.50
1997-10-1635635635335543,000887.50
1997-10-153523623523537,000882.50
1997-10-1435636035635622,000890
1997-10-1336336535635619,000890
1997-10-0937537836436538,000912.50
1997-10-0837037537037513,000937.50
1997-10-0736938036937531,000937.50
1997-10-0637537535237047,000925
1997-10-0337037037037045,000925
1997-10-0237737737037016,000925
1997-10-0139039037637622,000940
1997-09-3040040240040223,0001,005
1997-09-2942342340140115,0001,002.50
1997-09-2643643642542518,0001,062.50
1997-09-254364364364365,0001,090
1997-09-244454454434434,0001,107.50
1997-09-2244044543944044,0001,100
1997-09-194614614404406,0001,100
1997-09-184564564404519,0001,127.50
1997-09-174714714714713,0001,177.50
1997-09-1648048047147110,0001,177.50
1997-09-1250050048048025,0001,200
1997-09-1152052049550014,0001,250
1997-09-105055055055051,0001,262.50
1997-09-095035035035032,0001,257.50
1997-09-0552252250250211,0001,255
1997-09-0449050249050212,0001,255
1997-09-034965024965022,0001,255
1997-09-024854904854903,0001,225
1997-09-014954954854857,0001,212.50
1997-08-284854864854866,0001,215
1997-08-275005004804815,0001,202.50
1997-08-264905004905004,0001,250
1997-08-254804804804801,0001,200
1997-08-224914914914916,0001,227.50
1997-08-2149949949549810,0001,245
1997-08-205005005005001,0001,250
1997-08-195005005005008,0001,250
1997-08-185015015015011,0001,252.50
1997-08-1547649147649116,0001,227.50
1997-08-1448048948048116,0001,202.50
1997-08-1348648948048012,0001,200
1997-08-1249049048548510,0001,212.50
1997-08-1149349548048014,0001,200
1997-08-085005004904925,0001,230
1997-08-0750850850150111,0001,252.50
1997-08-0652152150850815,0001,270
1997-08-055115115015117,0001,277.50
1997-08-045235235115113,0001,277.50
1997-08-015235235235233,0001,307.50
1997-07-315365365355357,0001,337.50
1997-07-305465465365368,0001,340
1997-07-295555555555556,0001,387.50
1997-07-285605605535536,0001,382.50
1997-07-245555555555552,0001,387.50
1997-07-2257557557557510,0001,437.50
1997-07-185605605555557,0001,387.50
1997-07-175605605545543,0001,385
1997-07-165605605515514,0001,377.50
1997-07-1556756756056010,0001,400
1997-07-145875875875872,0001,467.50
1997-07-1157059356559216,0001,480
1997-07-095675675675671,0001,417.50
1997-07-085755755745749,0001,435
1997-07-075805805805807,0001,450
1997-07-045515655515653,0001,412.50
1997-07-035665665655656,0001,412.50
1997-07-025655655655656,0001,412.50
1997-07-0157157155556519,0001,412.50
1997-06-3058058057157117,0001,427.50
1997-06-275795805795805,0001,450
1997-06-2658658658058015,0001,450
1997-06-2559459457758721,0001,467.50
1997-06-2459959959359418,0001,485
1997-06-2359959959959973,0001,497.50
1997-06-205835995835993,0001,497.50
1997-06-1959959958458414,0001,460
1997-06-186006006006004,0001,500
1997-06-176006006006005,0001,500
1997-06-166006006006002,0001,500
1997-06-1361761759059055,0001,475
1997-06-1261861861761710,0001,542.50
1997-06-116186186186184,0001,545
1997-06-106076086076082,0001,520
1997-06-0960660760660615,0001,515
1997-06-0660560660560578,0001,512.50
1997-06-0560660660560559,0001,512.50
1997-06-045865895855895,0001,472.50
1997-06-036016015815814,0001,452.50
1997-06-0260560560060110,0001,502.50
1997-05-3061361360660626,0001,515
1997-05-2960861360361341,0001,532.50
1997-05-286136136136131,0001,532.50
1997-05-276066066056065,0001,515
1997-05-266056056056054,0001,512.50
1997-05-2360560560560512,0001,512.50
1997-05-22616616603610123,0001,525
1997-05-2163063062462436,0001,560
1997-05-2062462562462432,0001,560
1997-05-1963063062563021,0001,575
1997-05-1662563062563016,0001,575
1997-05-1561763061763012,0001,575
1997-05-1462962962362311,0001,557.50
1997-05-1363063062062915,0001,572.50
1997-05-1262062061062018,0001,550
1997-05-0961161160561013,0001,525
1997-05-0860661060661013,0001,525
1997-05-0762162661361333,0001,532.50
1997-05-0661461461061131,0001,527.50
1997-05-0260460460460413,0001,510
1997-05-0160160459660015,0001,500
1997-04-3059660159660114,0001,502.50
1997-04-2859859859059514,0001,487.50
1997-04-2558059058059026,0001,475
1997-04-24580586580580223,0001,450
1997-04-2358058958058024,0001,450
1997-04-2256558056557921,0001,447.50
1997-04-2155555554555541,0001,387.50
1997-04-1854155054155018,0001,375
1997-04-1754955054554528,0001,362.50
1997-04-16546549540549153,0001,372.50
1997-04-1551553051553013,0001,325
1997-04-145185185155154,0001,287.50
1997-04-1153953951851827,0001,295
1997-04-1055055052952912,0001,322.50
1997-04-0954054053553511,0001,337.50
1997-04-0854854854154147,0001,352.50
1997-04-075485485475477,0001,367.50
1997-04-0455355354354438,0001,360
1997-04-0354655354655337,0001,382.50
1997-04-0254654653153114,0001,327.50
1997-04-015365365365368,0001,340
1997-03-315445445405403,0001,350
1997-03-285495495445444,0001,360
1997-03-2754555453955095,0001,375
1997-03-265505505495494,0001,372.50
1997-03-2554054453954326,0001,357.50
1997-03-2454255054054018,0001,350
1997-03-2153953953253218,0001,330
1997-03-195215245215246,0001,310
1997-03-1851652951552414,0001,310
1997-03-1751251550951515,0001,287.50
1997-03-1451351351351347,0001,282.50
1997-03-1351751851251815,0001,295
1997-03-1251951951851824,0001,295
1997-03-1152552551252343,0001,307.50
1997-03-105105155105156,0001,287.50
1997-03-0750751350651315,0001,282.50
1997-03-0652552551151129,0001,277.50
1997-03-0552352351551528,0001,287.50
1997-03-0452952952052111,0001,302.50
1997-03-0352852852452514,0001,312.50
1997-02-2853153253153114,0001,327.50
1997-02-2753853853153118,0001,327.50
1997-02-2653854053853818,0001,345
1997-02-255505505455459,0001,362.50
1997-02-245545665485486,0001,370
1997-02-2155055455055421,0001,385
1997-02-2053555453555423,0001,385
1997-02-195335335335331,0001,332.50
1997-02-1853553553353319,0001,332.50
1997-02-17511538511538105,0001,345
1997-02-1451851951051917,0001,297.50
1997-02-1351952051651623,0001,290
1997-02-1251551951551916,0001,297.50
1997-02-105155155005109,0001,275
1997-02-0751651649150018,0001,250
1997-02-065505505505509,0001,375
1997-02-0553253253053016,0001,325
1997-02-045305305305301,0001,325
1997-02-035215305215307,0001,325
1997-01-315295305205209,0001,300
1997-01-3052853052052011,0001,300
1997-01-295305305285295,0001,322.50
1997-01-2848548548048011,0001,200
1997-01-2751651649549512,0001,237.50
1997-01-2452252251651613,0001,290
1997-01-235305305305301,0001,325
1997-01-225215395215384,0001,345
1997-01-215175215175213,0001,302.50
1997-01-2054654651551529,0001,287.50
1997-01-1754554854554631,0001,365
1997-01-1654654854654724,0001,367.50
1997-01-145495495455457,0001,362.50
1997-01-1355055052555026,0001,375
1997-01-1057057053955033,0001,375
1997-01-0959259258058011,0001,450
1997-01-0858559458559315,0001,482.50
1997-01-0759659658259511,0001,487.50
1997-01-065975975975973,0001,492.50

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