5992 中央発條(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	316	318	316	318	2,000	795
1998-12-29	316	316	316	316	1,000	790
1998-12-28	307	318	307	316	4,000	790
1998-12-25	319	319	306	306	13,000	765
1998-12-24	305	311	305	309	15,000	772.50
1998-12-22	308	310	305	310	21,000	775
1998-12-21	309	309	309	309	15,000	772.50
1998-12-18	305	309	305	309	12,000	772.50
1998-12-17	305	305	300	300	16,000	750
1998-12-16	308	308	304	305	8,000	762.50
1998-12-15	310	315	305	305	23,000	762.50
1998-12-14	314	315	310	310	8,000	775
1998-12-11	314	317	314	315	68,000	787.50
1998-12-10	317	317	313	314	20,000	785
1998-12-09	312	313	310	312	20,000	780
1998-12-08	313	313	310	312	19,000	780
1998-12-07	314	329	313	313	25,000	782.50
1998-12-04	318	318	313	314	17,000	785
1998-12-03	326	326	310	320	22,000	800
1998-12-02	330	330	320	325	9,000	812.50
1998-12-01	324	326	320	325	11,000	812.50
1998-11-30	336	336	322	329	78,000	822.50
1998-11-27	311	321	311	321	60,000	802.50
1998-11-26	308	311	305	309	56,000	772.50
1998-11-25	307	307	299	301	35,000	752.50
1998-11-24	309	309	308	308	11,000	770
1998-11-20	307	310	307	309	17,000	772.50
1998-11-19	308	308	308	308	9,000	770
1998-11-18	306	307	306	307	14,000	767.50
1998-11-17	301	301	301	301	1,000	752.50
1998-11-16	300	301	300	301	9,000	752.50
1998-11-13	298	298	297	298	12,000	745
1998-11-12	298	298	297	297	27,000	742.50
1998-11-11	297	298	296	298	35,000	745
1998-11-10	290	292	287	292	75,000	730
1998-11-09	286	291	286	290	5,000	725
1998-11-06	308	308	285	286	10,000	715
1998-11-05	308	308	298	308	16,000	770
1998-11-04	309	309	299	309	13,000	772.50
1998-10-30	304	304	299	299	5,000	747.50
1998-10-29	297	297	290	290	3,000	725
1998-10-28	283	308	283	300	5,000	750
1998-10-27	285	286	280	283	10,000	707.50
1998-10-26	290	290	284	285	26,000	712.50
1998-10-23	303	303	285	285	10,000	712.50
1998-10-22	309	309	298	303	11,000	757.50
1998-10-21	301	308	286	308	26,000	770
1998-10-20	300	300	280	286	46,000	715
1998-10-19	283	283	283	283	2,000	707.50
1998-10-16	285	286	281	286	9,000	715
1998-10-15	290	290	290	290	3,000	725
1998-10-14	290	290	290	290	15,000	725
1998-10-13	305	305	290	290	10,000	725
1998-10-12	301	305	300	300	20,000	750
1998-10-09	300	300	300	300	3,000	750
1998-10-08	290	300	290	300	6,000	750
1998-10-07	290	299	290	290	14,000	725
1998-10-06	296	296	290	290	32,000	725
1998-10-05	310	310	310	310	1,000	775
1998-10-02	312	312	311	311	16,000	777.50
1998-10-01	310	315	295	315	10,000	787.50
1998-09-30	304	307	304	306	7,000	765
1998-09-29	299	299	295	298	20,000	745
1998-09-28	301	301	299	299	17,000	747.50
1998-09-25	303	303	301	301	8,000	752.50
1998-09-24	303	305	295	305	46,000	762.50
1998-09-22	322	322	303	303	35,000	757.50
1998-09-21	324	324	323	323	2,000	807.50
1998-09-18	322	324	321	324	18,000	810
1998-09-17	337	337	322	322	4,000	805
1998-09-16	337	337	337	337	1,000	842.50
1998-09-14	338	338	320	337	7,000	842.50
1998-09-11	339	339	339	339	35,000	847.50
1998-09-10	321	341	321	341	3,000	852.50
1998-09-09	346	346	321	321	9,000	802.50
1998-09-08	344	348	344	347	30,000	867.50
1998-09-07	315	324	310	324	11,000	810
1998-09-04	319	319	310	315	10,000	787.50
1998-09-03	320	320	320	320	3,000	800
1998-09-02	320	320	317	320	11,000	800
1998-09-01	307	307	300	302	7,000	755
1998-08-31	301	305	300	302	19,000	755
1998-08-28	310	310	300	300	4,000	750
1998-08-27	315	315	305	310	10,000	775
1998-08-26	315	315	313	315	52,000	787.50
1998-08-25	315	318	310	315	21,000	787.50
1998-08-24	330	330	290	290	10,000	725
1998-08-21	330	330	328	328	3,000	820
1998-08-20	331	331	330	330	26,000	825
1998-08-19	348	353	330	331	62,000	827.50
1998-08-18	331	333	331	333	15,000	832.50
1998-08-17	332	332	330	331	27,000	827.50
1998-08-14	333	333	331	332	9,000	830
1998-08-13	333	333	332	333	12,000	832.50
1998-08-12	335	335	330	333	21,000	832.50
1998-08-11	335	336	333	335	16,000	837.50
1998-08-10	340	340	335	335	36,000	837.50
1998-08-07	367	367	341	341	10,000	852.50
1998-08-06	363	363	361	362	7,000	905
1998-08-05	349	349	330	343	27,000	857.50
1998-08-04	350	350	340	344	14,000	860
1998-08-03	345	345	345	345	1,000	862.50
1998-07-31	350	350	346	346	15,000	865
1998-07-30	345	345	345	345	4,000	862.50
1998-07-29	347	348	345	345	22,000	862.50
1998-07-28	360	360	346	347	11,000	867.50
1998-07-27	369	369	368	368	24,000	920
1998-07-24	355	369	354	369	54,000	922.50
1998-07-23	366	366	350	355	19,000	887.50
1998-07-22	341	343	340	341	25,000	852.50
1998-07-21	370	370	370	370	2,000	925
1998-07-17	351	351	346	346	6,000	865
1998-07-16	351	351	351	351	1,000	877.50
1998-07-15	370	370	350	350	29,000	875
1998-07-14	355	356	355	355	14,000	887.50
1998-07-13	350	370	350	370	26,000	925
1998-07-10	341	345	341	345	4,000	862.50
1998-07-09	359	359	354	354	22,000	885
1998-07-08	360	364	360	360	12,000	900
1998-07-07	365	365	365	365	7,000	912.50
1998-07-06	369	369	367	367	8,000	917.50
1998-07-03	370	370	360	360	22,000	900
1998-07-02	349	370	349	365	30,000	912.50
1998-07-01	337	345	336	344	34,000	860
1998-06-30	345	346	330	330	11,000	825
1998-06-29	325	337	325	337	3,000	842.50
1998-06-26	337	337	337	337	8,000	842.50
1998-06-25	322	323	322	323	4,000	807.50
1998-06-24	322	326	322	322	4,000	805
1998-06-23	330	330	325	325	11,000	812.50
1998-06-22	330	330	330	330	1,000	825
1998-06-19	330	330	330	330	4,000	825
1998-06-18	335	335	325	331	20,000	827.50
1998-06-17	325	330	325	325	4,000	812.50
1998-06-16	329	329	325	325	4,000	812.50
1998-06-15	330	330	329	329	4,000	822.50
1998-06-12	327	330	327	330	50,000	825
1998-06-11	345	345	340	340	8,000	850
1998-06-10	340	340	340	340	2,000	850
1998-06-09	330	340	330	340	9,000	850
1998-06-08	345	345	345	345	1,000	862.50
1998-06-05	346	346	345	345	14,000	862.50
1998-06-04	340	341	330	341	14,000	852.50
1998-06-03	340	340	340	340	1,000	850
1998-06-02	345	345	345	345	3,000	862.50
1998-06-01	346	346	330	330	10,000	825
1998-05-29	331	331	331	331	1,000	827.50
1998-05-28	330	331	330	331	6,000	827.50
1998-05-27	340	340	327	327	39,000	817.50
1998-05-26	345	345	345	345	8,000	862.50
1998-05-25	340	345	340	345	4,000	862.50
1998-05-22	335	350	335	345	26,000	862.50
1998-05-21	330	340	327	327	46,000	817.50
1998-05-20	345	350	345	350	9,000	875
1998-05-19	360	360	360	360	6,000	900
1998-05-18	370	370	365	365	3,000	912.50
1998-05-15	369	371	364	370	9,000	925
1998-05-14	362	362	362	362	8,000	905
1998-05-13	362	362	362	362	1,000	905
1998-05-12	370	370	361	370	4,000	925
1998-05-11	390	390	380	380	12,000	950
1998-05-08	380	395	380	390	10,000	975
1998-05-07	375	379	374	374	10,000	935
1998-05-06	370	370	360	360	8,000	900
1998-05-01	383	383	365	365	4,000	912.50
1998-04-30	365	380	365	368	7,000	920
1998-04-28	370	370	365	366	6,000	915
1998-04-27	380	380	370	371	6,000	927.50
1998-04-24	380	382	380	380	53,000	950
1998-04-23	365	380	365	380	33,000	950
1998-04-22	381	381	380	380	14,000	950
1998-04-21	390	393	390	391	6,000	977.50
1998-04-20	395	400	395	400	50,000	1,000
1998-04-17	390	400	390	391	22,000	977.50
1998-04-16	398	398	386	386	22,000	965
1998-04-15	390	391	390	391	5,000	977.50
1998-04-14	400	400	385	400	33,000	1,000
1998-04-13	401	401	401	401	6,000	1,002.50
1998-04-10	405	405	385	389	4,000	972.50
1998-04-09	410	410	410	410	31,000	1,025
1998-04-08	380	410	380	410	2,000	1,025
1998-04-07	368	375	368	370	26,000	925
1998-04-06	371	371	370	370	18,000	925
1998-04-03	370	371	370	371	11,000	927.50
1998-04-02	400	400	360	370	62,000	925
1998-04-01	401	401	400	400	23,000	1,000
1998-03-31	406	406	403	403	8,000	1,007.50
1998-03-30	406	410	403	406	15,000	1,015
1998-03-27	410	419	410	416	4,000	1,040
1998-03-26	419	419	410	410	8,000	1,025
1998-03-25	410	410	410	410	1,000	1,025
1998-03-24	410	415	410	410	17,000	1,025
1998-03-23	405	410	405	410	11,000	1,025
1998-03-20	390	410	390	410	2,000	1,025
1998-03-19	386	389	386	389	4,000	972.50
1998-03-18	420	424	420	421	17,000	1,052.50
1998-03-17	425	425	420	420	13,000	1,050
1998-03-16	423	425	421	425	22,000	1,062.50
1998-03-13	414	423	414	423	36,000	1,057.50
1998-03-12	415	420	410	414	102,000	1,035
1998-03-11	420	420	412	412	17,000	1,030
1998-03-10	410	415	410	415	9,000	1,037.50
1998-03-09	410	415	410	415	32,000	1,037.50
1998-03-06	418	418	413	413	16,000	1,032.50
1998-03-05	409	409	404	404	38,000	1,010
1998-03-04	395	400	395	400	85,000	1,000
1998-03-03	390	394	386	394	36,000	985
1998-03-02	385	394	385	390	14,000	975
1998-02-27	380	385	380	385	36,000	962.50
1998-02-26	370	380	370	380	12,000	950
1998-02-25	369	369	367	369	8,000	922.50
1998-02-24	369	369	365	365	41,000	912.50
1998-02-23	372	379	372	372	4,000	930
1998-02-20	375	375	366	366	26,000	915
1998-02-19	372	375	372	375	9,000	937.50
1998-02-18	375	375	375	375	5,000	937.50
1998-02-17	368	372	365	365	21,000	912.50
1998-02-16	380	380	370	372	8,000	930
1998-02-13	392	392	384	384	28,000	960
1998-02-12	398	398	392	392	49,000	980
1998-02-10	398	400	398	398	28,000	995
1998-02-09	380	384	380	383	28,000	957.50
1998-02-06	379	380	370	380	28,000	950
1998-02-05	368	369	360	369	8,000	922.50
1998-02-04	373	375	373	375	10,000	937.50
1998-02-03	356	378	356	378	24,000	945
1998-02-02	365	375	365	365	60,000	912.50
1998-01-30	379	380	369	375	23,000	937.50
1998-01-29	378	384	365	380	53,000	950
1998-01-28	370	375	365	375	38,000	937.50
1998-01-27	368	368	361	364	23,000	910
1998-01-26	352	358	352	358	24,000	895
1998-01-23	350	352	348	350	10,000	875
1998-01-22	353	353	349	350	16,000	875
1998-01-21	347	355	347	353	20,000	882.50
1998-01-20	334	340	330	340	14,000	850
1998-01-19	319	335	318	335	29,000	837.50
1998-01-16	302	319	302	318	29,000	795
1998-01-14	315	315	310	310	12,000	775
1998-01-13	305	305	304	305	13,000	762.50
1998-01-12	305	305	305	305	14,000	762.50
1998-01-09	295	300	295	300	18,000	750
1998-01-08	310	310	300	300	31,000	750
1998-01-07	280	286	280	286	45,000	715
1998-01-06	280	284	280	284	22,000	710
1998-01-05	282	284	282	284	11,000	710

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