5992 中央発條(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	331	331	331	331	1,000	827.50
1999-12-29	335	335	331	331	5,000	827.50
1999-12-28	348	348	336	336	3,000	840
1999-12-27	348	349	348	348	6,000	870
1999-12-24	338	350	338	350	8,000	875
1999-12-22	321	341	321	338	9,000	845
1999-12-21	330	330	320	320	23,000	800
1999-12-20	338	339	330	330	18,000	825
1999-12-17	339	339	338	338	6,000	845
1999-12-16	344	344	338	339	27,000	847.50
1999-12-15	346	346	337	338	7,000	845
1999-12-14	360	361	359	359	3,000	897.50
1999-12-13	345	360	345	359	34,000	897.50
1999-12-10	357	357	345	345	41,000	862.50
1999-12-09	370	370	364	365	21,000	912.50
1999-12-08	355	368	355	365	20,000	912.50
1999-12-07	349	349	349	349	6,000	872.50
1999-12-06	334	350	334	350	6,000	875
1999-12-03	333	354	333	333	8,000	832.50
1999-12-02	346	360	331	360	20,000	900
1999-12-01	331	336	331	336	4,000	840
1999-11-30	340	340	335	335	16,000	837.50
1999-11-29	342	345	335	340	11,000	850
1999-11-26	339	349	335	341	7,000	852.50
1999-11-25	344	344	339	339	2,000	847.50
1999-11-24	341	341	337	339	11,000	847.50
1999-11-22	336	345	336	341	11,000	852.50
1999-11-19	359	360	351	360	16,000	900
1999-11-18	360	360	359	359	13,000	897.50
1999-11-17	350	360	350	359	7,000	897.50
1999-11-16	335	335	334	335	13,000	837.50
1999-11-15	349	360	330	330	15,000	825
1999-11-12	355	360	349	349	22,000	872.50
1999-11-11	362	362	351	359	11,000	897.50
1999-11-10	355	361	352	352	13,000	880
1999-11-09	361	366	361	362	13,000	905
1999-11-08	371	371	361	361	4,000	902.50
1999-11-05	365	366	361	366	6,000	915
1999-11-04	374	380	360	360	11,000	900
1999-11-02	376	376	372	376	11,000	940
1999-11-01	376	380	376	377	8,000	942.50
1999-10-29	373	373	356	356	23,000	890
1999-10-28	365	365	355	355	11,000	887.50
1999-10-27	360	360	360	360	2,000	900
1999-10-26	379	379	355	357	5,000	892.50
1999-10-25	359	359	359	359	1,000	897.50
1999-10-22	360	361	359	359	12,000	897.50
1999-10-21	360	365	360	365	5,000	912.50
1999-10-20	385	385	380	380	5,000	950
1999-10-19	381	381	360	360	3,000	900
1999-10-18	380	381	380	381	9,000	952.50
1999-10-15	380	386	380	384	6,000	960
1999-10-14	386	386	380	380	4,000	950
1999-10-13	392	392	383	386	5,000	965
1999-10-12	395	395	385	392	14,000	980
1999-10-08	373	379	372	372	8,000	930
1999-10-07	380	380	380	380	6,000	950
1999-10-06	373	385	373	381	4,000	952.50
1999-10-05	374	374	373	373	3,000	932.50
1999-10-04	395	395	380	394	6,000	985
1999-10-01	383	389	383	389	13,000	972.50
1999-09-30	353	387	353	387	8,000	967.50
1999-09-29	357	360	351	351	16,000	877.50
1999-09-28	356	356	356	356	13,000	890
1999-09-27	352	355	352	354	9,000	885
1999-09-24	350	353	350	353	6,000	882.50
1999-09-22	373	373	350	350	19,000	875
1999-09-21	375	375	373	373	12,000	932.50
1999-09-20	384	384	374	374	7,000	935
1999-09-17	375	385	375	385	9,000	962.50
1999-09-16	379	384	379	384	7,000	960
1999-09-14	380	380	355	355	62,000	887.50
1999-09-13	380	380	370	375	33,000	937.50
1999-09-10	403	403	379	380	41,000	950
1999-09-09	393	394	388	388	9,000	970
1999-09-08	396	396	393	393	10,000	982.50
1999-09-07	412	412	394	394	3,000	985
1999-09-06	393	413	393	413	5,000	1,032.50
1999-09-03	399	400	394	395	23,000	987.50
1999-09-02	405	405	400	405	8,000	1,012.50
1999-09-01	410	419	392	393	11,000	982.50
1999-08-31	391	410	390	390	15,000	975
1999-08-30	397	397	391	391	19,000	977.50
1999-08-27	390	395	390	392	15,000	980
1999-08-26	397	397	392	392	15,000	980
1999-08-25	393	395	391	395	14,000	987.50
1999-08-24	397	397	391	393	21,000	982.50
1999-08-23	396	399	395	397	10,000	992.50
1999-08-20	395	395	395	395	2,000	987.50
1999-08-19	395	398	395	395	22,000	987.50
1999-08-18	420	420	391	391	22,000	977.50
1999-08-17	435	435	417	419	14,000	1,047.50
1999-08-16	413	419	410	419	3,000	1,047.50
1999-08-13	418	418	412	412	6,000	1,030
1999-08-12	400	401	400	401	2,000	1,002.50
1999-08-11	400	410	400	410	8,000	1,025
1999-08-10	405	410	405	410	14,000	1,025
1999-08-09	401	401	401	401	3,000	1,002.50
1999-08-06	401	401	401	401	8,000	1,002.50
1999-08-05	410	410	401	401	19,000	1,002.50
1999-08-04	415	415	410	410	8,000	1,025
1999-08-03	415	416	410	416	15,000	1,040
1999-08-02	416	416	415	416	12,000	1,040
1999-07-30	421	421	411	412	5,000	1,030
1999-07-29	415	416	415	416	6,000	1,040
1999-07-28	415	415	410	415	4,000	1,037.50
1999-07-27	420	420	415	415	20,000	1,037.50
1999-07-26	413	417	413	417	15,000	1,042.50
1999-07-23	410	430	408	428	35,000	1,070
1999-07-22	450	450	430	430	22,000	1,075
1999-07-21	450	450	440	450	23,000	1,125
1999-07-19	450	450	442	442	9,000	1,105
1999-07-16	455	456	440	440	44,000	1,100
1999-07-15	460	465	450	456	48,000	1,140
1999-07-14	460	480	451	465	118,000	1,162.50
1999-07-13	441	480	441	460	265,000	1,150
1999-07-12	410	440	410	440	101,000	1,100
1999-07-09	406	410	402	410	19,000	1,025
1999-07-08	410	410	405	406	38,000	1,015
1999-07-07	409	410	403	410	23,000	1,025
1999-07-06	399	400	396	400	16,000	1,000
1999-07-05	390	399	388	397	18,000	992.50
1999-07-02	399	399	390	390	27,000	975
1999-07-01	396	400	390	399	21,000	997.50
1999-06-30	405	405	390	391	16,000	977.50
1999-06-29	402	402	390	400	22,000	1,000
1999-06-28	406	407	400	400	70,000	1,000
1999-06-25	390	391	387	391	9,000	977.50
1999-06-24	395	403	391	391	49,000	977.50
1999-06-23	413	413	398	403	56,000	1,007.50
1999-06-22	400	410	399	410	69,000	1,025
1999-06-21	399	399	395	395	48,000	987.50
1999-06-18	400	400	385	390	33,000	975
1999-06-17	390	391	385	390	13,000	975
1999-06-16	388	390	385	385	6,000	962.50
1999-06-15	388	388	375	375	21,000	937.50
1999-06-14	385	390	385	388	14,000	970
1999-06-11	397	397	385	385	55,000	962.50
1999-06-10	372	392	372	392	17,000	980
1999-06-09	365	369	365	369	5,000	922.50
1999-06-08	370	370	370	370	2,000	925
1999-06-07	363	363	360	360	13,000	900
1999-06-04	361	363	361	363	2,000	907.50
1999-06-03	375	375	372	372	4,000	930
1999-06-02	379	379	375	375	15,000	937.50
1999-06-01	378	378	373	375	16,000	937.50
1999-05-31	358	358	351	353	7,000	882.50
1999-05-28	373	373	370	371	6,000	927.50
1999-05-27	371	371	371	371	1,000	927.50
1999-05-26	376	376	371	371	8,000	927.50
1999-05-25	354	356	354	356	16,000	890
1999-05-24	356	357	350	354	31,000	885
1999-05-21	369	370	360	370	30,000	925
1999-05-20	372	372	369	369	16,000	922.50
1999-05-19	377	377	377	377	3,000	942.50
1999-05-18	375	375	372	372	16,000	930
1999-05-17	380	395	380	394	25,000	985
1999-05-14	380	380	370	372	4,000	930
1999-05-13	385	385	380	380	6,000	950
1999-05-12	393	393	386	390	49,000	975
1999-05-11	395	395	392	393	35,000	982.50
1999-05-10	398	400	390	395	26,000	987.50
1999-05-07	400	400	398	398	28,000	995
1999-05-06	400	400	389	398	31,000	995
1999-04-30	381	399	381	390	35,000	975
1999-04-28	388	388	381	381	17,000	952.50
1999-04-27	380	388	380	380	13,000	950
1999-04-26	377	380	377	380	12,000	950
1999-04-23	360	362	360	362	12,000	905
1999-04-22	381	381	355	355	14,000	887.50
1999-04-21	385	385	380	380	10,000	950
1999-04-20	384	387	383	385	33,000	962.50
1999-04-19	387	387	383	383	31,000	957.50
1999-04-16	384	387	384	387	3,000	967.50
1999-04-15	387	387	383	384	9,000	960
1999-04-14	395	395	388	388	12,000	970
1999-04-13	390	400	388	400	18,000	1,000
1999-04-12	400	400	383	384	18,000	960
1999-04-09	401	409	395	400	80,000	1,000
1999-04-08	379	415	379	400	140,000	1,000
1999-04-07	395	396	375	377	114,000	942.50
1999-04-06	325	400	325	400	381,000	1,000
1999-04-05	328	330	320	320	24,000	800
1999-04-02	325	326	325	326	17,000	815
1999-04-01	320	325	319	320	52,000	800
1999-03-31	317	334	317	334	10,000	835
1999-03-30	312	313	312	312	7,000	780
1999-03-29	315	315	315	315	4,000	787.50
1999-03-26	335	335	325	325	16,000	812.50
1999-03-25	328	332	328	329	9,000	822.50
1999-03-24	330	330	311	328	44,000	820
1999-03-23	330	331	330	330	12,000	825
1999-03-19	331	333	330	333	7,000	832.50
1999-03-18	335	335	330	331	23,000	827.50
1999-03-17	335	335	332	335	20,000	837.50
1999-03-16	330	335	330	335	33,000	837.50
1999-03-15	330	333	330	330	13,000	825
1999-03-12	335	335	330	330	21,000	825
1999-03-11	320	329	320	329	19,000	822.50
1999-03-10	330	330	330	330	13,000	825
1999-03-09	334	334	330	330	4,000	825
1999-03-08	335	340	334	334	9,000	835
1999-03-05	316	330	316	330	89,000	825
1999-03-04	316	319	310	310	44,000	775
1999-03-03	310	316	310	316	5,000	790
1999-03-02	325	326	320	320	16,000	800
1999-03-01	318	322	318	322	9,000	805
1999-02-26	319	319	310	318	9,000	795
1999-02-25	309	309	309	309	5,000	772.50
1999-02-24	304	309	304	309	8,000	772.50
1999-02-23	305	306	304	304	16,000	760
1999-02-22	301	305	301	305	6,000	762.50
1999-02-19	305	305	304	304	23,000	760
1999-02-18	305	305	305	305	4,000	762.50
1999-02-17	305	305	305	305	33,000	762.50
1999-02-16	310	310	305	305	14,000	762.50
1999-02-15	305	305	300	305	32,000	762.50
1999-02-12	305	309	305	309	49,000	772.50
1999-02-10	304	305	300	305	10,000	762.50
1999-02-09	302	305	302	303	7,000	757.50
1999-02-08	305	305	302	302	5,000	755
1999-02-05	306	306	300	306	6,000	765
1999-02-04	305	305	305	305	15,000	762.50
1999-02-03	307	307	305	305	15,000	762.50
1999-02-02	308	308	305	305	38,000	762.50
1999-02-01	308	308	307	307	30,000	767.50
1999-01-29	316	316	308	309	23,000	772.50
1999-01-28	320	320	316	316	4,000	790
1999-01-27	327	330	327	329	7,000	822.50
1999-01-26	320	328	320	328	32,000	820
1999-01-25	315	316	315	316	5,000	790
1999-01-22	314	315	314	315	5,000	787.50
1999-01-21	314	315	310	315	7,000	787.50
1999-01-20	305	315	305	315	12,000	787.50
1999-01-19	319	319	305	305	23,000	762.50
1999-01-18	318	318	318	318	10,000	795
1999-01-14	308	318	308	318	23,000	795
1999-01-13	306	308	306	308	11,000	770
1999-01-12	309	312	306	306	12,000	765
1999-01-11	313	316	313	316	25,000	790
1999-01-08	317	317	309	313	13,000	782.50
1999-01-07	320	325	320	324	37,000	810
1999-01-06	318	320	310	310	18,000	775
1999-01-05	318	318	307	309	9,000	772.50
1999-01-04	318	318	306	306	6,000	765

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