中央発條(5992)の株価時系列情報
中央発條(5992)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1988/12/28 | 840 | 845 | 840 | 840 | 17,000 |
1988/12/27 | 831 | 840 | 831 | 840 | 27,000 |
1988/12/26 | 830 | 831 | 830 | 831 | 10,000 |
1988/12/24 | 840 | 840 | 840 | 840 | 20,000 |
1988/12/23 | 840 | 841 | 840 | 841 | 16,000 |
1988/12/22 | 841 | 849 | 841 | 849 | 20,000 |
1988/12/21 | 841 | 841 | 840 | 841 | 18,000 |
1988/12/20 | 840 | 850 | 840 | 850 | 43,000 |
1988/12/19 | 840 | 845 | 840 | 841 | 44,000 |
1988/12/16 | 841 | 845 | 841 | 842 | 45,000 |
1988/12/15 | 840 | 840 | 839 | 839 | 16,000 |
1988/12/14 | 840 | 845 | 840 | 840 | 28,000 |
1988/12/13 | 840 | 845 | 840 | 845 | 11,000 |
1988/12/12 | 835 | 848 | 818 | 848 | 33,000 |
1988/12/09 | 838 | 840 | 815 | 815 | 24,000 |
1988/12/08 | 835 | 840 | 835 | 838 | 22,000 |
1988/12/07 | 825 | 825 | 821 | 821 | 4,000 |
1988/12/06 | 830 | 830 | 815 | 815 | 11,000 |
1988/12/05 | 834 | 834 | 815 | 830 | 13,000 |
1988/12/03 | 834 | 834 | 833 | 833 | 4,000 |
1988/12/02 | 831 | 833 | 831 | 833 | 12,000 |
1988/12/01 | 821 | 855 | 821 | 855 | 22,000 |
1988/11/30 | 820 | 825 | 820 | 820 | 26,000 |
1988/11/29 | 830 | 830 | 825 | 825 | 10,000 |
1988/11/28 | 846 | 850 | 830 | 830 | 15,000 |
1988/11/26 | 850 | 855 | 850 | 855 | 22,000 |
1988/11/25 | 839 | 866 | 836 | 860 | 189,000 |
1988/11/24 | 829 | 839 | 829 | 831 | 27,000 |
1988/11/22 | 815 | 836 | 806 | 836 | 35,000 |
1988/11/21 | 830 | 830 | 815 | 815 | 35,000 |
1988/11/18 | 830 | 830 | 815 | 815 | 27,000 |
1988/11/17 | 830 | 830 | 816 | 826 | 37,000 |
1988/11/16 | 809 | 830 | 809 | 830 | 42,000 |
1988/11/15 | 800 | 810 | 800 | 810 | 98,000 |
1988/11/14 | 801 | 810 | 800 | 801 | 14,000 |
1988/11/11 | 810 | 810 | 810 | 810 | 2,000 |
1988/11/09 | 800 | 816 | 800 | 800 | 26,000 |
1988/11/08 | 820 | 820 | 816 | 816 | 12,000 |
1988/11/07 | 811 | 825 | 811 | 825 | 13,000 |
1988/11/05 | 830 | 840 | 821 | 821 | 18,000 |
1988/11/04 | 839 | 840 | 830 | 840 | 66,000 |
1988/11/02 | 842 | 842 | 830 | 840 | 20,000 |
1988/11/01 | 842 | 843 | 840 | 843 | 88,000 |
1988/10/31 | 842 | 845 | 830 | 845 | 43,000 |
1988/10/29 | 840 | 845 | 840 | 845 | 28,000 |
1988/10/28 | 820 | 850 | 820 | 850 | 92,000 |
1988/10/27 | 830 | 835 | 830 | 830 | 50,000 |
1988/10/26 | 828 | 836 | 825 | 830 | 24,000 |
1988/10/25 | 818 | 840 | 818 | 829 | 106,000 |
1988/10/24 | 829 | 829 | 815 | 820 | 96,000 |
1988/10/22 | 815 | 835 | 815 | 830 | 144,000 |
1988/10/21 | 802 | 809 | 802 | 809 | 27,000 |
1988/10/20 | 803 | 810 | 802 | 802 | 45,000 |
1988/10/19 | 800 | 805 | 800 | 805 | 19,000 |
1988/10/18 | 805 | 805 | 805 | 805 | 17,000 |
1988/10/17 | 800 | 805 | 800 | 805 | 13,000 |
1988/10/14 | 810 | 815 | 800 | 800 | 45,000 |
1988/10/13 | 810 | 815 | 810 | 810 | 86,000 |
1988/10/12 | 810 | 810 | 800 | 810 | 74,000 |
1988/10/11 | 800 | 810 | 800 | 810 | 37,000 |
1988/10/07 | 807 | 810 | 800 | 810 | 26,000 |
1988/10/06 | 805 | 811 | 805 | 807 | 141,000 |
1988/10/05 | 794 | 805 | 794 | 801 | 79,000 |
1988/10/04 | 805 | 805 | 804 | 804 | 30,000 |
1988/10/03 | 805 | 805 | 805 | 805 | 11,000 |
1988/10/01 | 800 | 808 | 800 | 808 | 21,000 |
1988/09/30 | 805 | 810 | 795 | 810 | 39,000 |
1988/09/29 | 790 | 805 | 790 | 805 | 68,000 |
1988/09/28 | 797 | 800 | 789 | 795 | 38,000 |
1988/09/27 | 761 | 800 | 761 | 800 | 40,000 |
1988/09/26 | 780 | 780 | 750 | 750 | 21,000 |
1988/09/24 | 781 | 800 | 781 | 799 | 9,000 |
1988/09/22 | 790 | 800 | 789 | 800 | 55,000 |
1988/09/21 | 790 | 799 | 789 | 789 | 36,000 |
1988/09/20 | 799 | 800 | 790 | 800 | 49,000 |
1988/09/19 | 792 | 800 | 792 | 800 | 36,000 |
1988/09/16 | 799 | 800 | 791 | 791 | 25,000 |
1988/09/14 | 790 | 800 | 775 | 800 | 27,000 |
1988/09/13 | 795 | 800 | 771 | 771 | 15,000 |
1988/09/12 | 800 | 805 | 795 | 800 | 50,000 |
1988/09/09 | 790 | 810 | 790 | 810 | 64,000 |
1988/09/08 | 780 | 790 | 770 | 790 | 12,000 |
1988/09/07 | 799 | 800 | 795 | 800 | 14,000 |
1988/09/06 | 790 | 799 | 770 | 799 | 28,000 |
1988/09/05 | 780 | 790 | 770 | 790 | 30,000 |
1988/09/03 | 779 | 779 | 779 | 779 | 1,000 |
1988/09/02 | 770 | 770 | 750 | 750 | 15,000 |
1988/09/01 | 775 | 780 | 770 | 771 | 10,000 |
1988/08/31 | 775 | 775 | 770 | 772 | 7,000 |
1988/08/30 | 779 | 790 | 775 | 775 | 14,000 |
1988/08/29 | 786 | 786 | 782 | 785 | 12,000 |
1988/08/27 | 780 | 786 | 780 | 786 | 11,000 |
1988/08/26 | 790 | 790 | 780 | 780 | 6,000 |
1988/08/25 | 771 | 790 | 770 | 790 | 8,000 |
1988/08/24 | 780 | 781 | 771 | 771 | 11,000 |
1988/08/23 | 780 | 780 | 760 | 775 | 11,000 |
1988/08/22 | 780 | 791 | 780 | 791 | 15,000 |
1988/08/19 | 785 | 795 | 785 | 795 | 6,000 |
1988/08/18 | 800 | 800 | 795 | 795 | 3,000 |
1988/08/17 | 800 | 805 | 780 | 780 | 20,000 |
1988/08/16 | 791 | 800 | 791 | 800 | 7,000 |
1988/08/15 | 805 | 806 | 795 | 795 | 15,000 |
1988/08/12 | 798 | 809 | 790 | 806 | 26,000 |
1988/08/11 | 799 | 800 | 799 | 800 | 4,000 |
1988/08/10 | 805 | 805 | 795 | 800 | 26,000 |
1988/08/09 | 806 | 815 | 805 | 815 | 35,000 |
1988/08/08 | 806 | 810 | 795 | 805 | 19,000 |
1988/08/06 | 791 | 791 | 791 | 791 | 1,000 |
1988/08/05 | 805 | 805 | 770 | 777 | 41,000 |
1988/08/04 | 800 | 810 | 800 | 805 | 25,000 |
1988/08/03 | 797 | 810 | 789 | 810 | 37,000 |
1988/08/02 | 776 | 777 | 776 | 777 | 3,000 |
1988/08/01 | 770 | 780 | 770 | 772 | 10,000 |
1988/07/30 | 770 | 780 | 760 | 760 | 15,000 |
1988/07/29 | 770 | 770 | 760 | 770 | 8,000 |
1988/07/28 | 753 | 770 | 753 | 770 | 7,000 |
1988/07/27 | 760 | 760 | 750 | 750 | 20,000 |
1988/07/26 | 770 | 770 | 759 | 760 | 8,000 |
1988/07/25 | 775 | 775 | 775 | 775 | 3,000 |
1988/07/23 | 788 | 788 | 775 | 775 | 15,000 |
1988/07/22 | 790 | 790 | 790 | 790 | 21,000 |
1988/07/21 | 786 | 794 | 785 | 794 | 10,000 |
1988/07/20 | 789 | 789 | 773 | 780 | 16,000 |
1988/07/19 | 800 | 800 | 790 | 790 | 22,000 |
1988/07/18 | 800 | 800 | 795 | 800 | 17,000 |
1988/07/15 | 795 | 803 | 791 | 803 | 36,000 |
1988/07/14 | 791 | 800 | 791 | 800 | 6,000 |
1988/07/13 | 800 | 809 | 790 | 790 | 27,000 |
1988/07/12 | 800 | 805 | 800 | 801 | 9,000 |
1988/07/11 | 805 | 810 | 800 | 800 | 16,000 |
1988/07/08 | 790 | 800 | 790 | 800 | 16,000 |
1988/07/07 | 771 | 786 | 771 | 785 | 68,000 |
1988/07/06 | 805 | 810 | 801 | 801 | 28,000 |
1988/07/05 | 796 | 801 | 795 | 800 | 20,000 |
1988/07/04 | 800 | 800 | 795 | 795 | 17,000 |
1988/07/02 | 800 | 800 | 800 | 800 | 15,000 |
1988/07/01 | 798 | 806 | 791 | 805 | 43,000 |
1988/06/30 | 805 | 810 | 800 | 800 | 19,000 |
1988/06/29 | 800 | 805 | 799 | 805 | 31,000 |
1988/06/28 | 807 | 810 | 801 | 806 | 55,000 |
1988/06/27 | 820 | 820 | 815 | 815 | 47,000 |
1988/06/25 | 818 | 818 | 812 | 812 | 29,000 |
1988/06/24 | 818 | 818 | 810 | 810 | 29,000 |
1988/06/23 | 820 | 820 | 807 | 808 | 31,000 |
1988/06/22 | 820 | 820 | 818 | 819 | 61,000 |
1988/06/21 | 815 | 820 | 810 | 820 | 65,000 |
1988/06/20 | 819 | 820 | 815 | 815 | 63,000 |
1988/06/17 | 810 | 820 | 808 | 811 | 80,000 |
1988/06/16 | 809 | 818 | 806 | 811 | 25,000 |
1988/06/15 | 810 | 812 | 802 | 812 | 35,000 |
1988/06/14 | 805 | 810 | 801 | 802 | 47,000 |
1988/06/13 | 820 | 820 | 801 | 805 | 60,000 |
1988/06/10 | 819 | 819 | 815 | 819 | 31,000 |
1988/06/09 | 820 | 820 | 810 | 819 | 32,000 |
1988/06/08 | 815 | 820 | 811 | 820 | 35,000 |
1988/06/07 | 824 | 825 | 815 | 816 | 18,000 |
1988/06/06 | 822 | 825 | 810 | 825 | 64,000 |
1988/06/04 | 812 | 820 | 812 | 812 | 34,000 |
1988/06/03 | 812 | 816 | 812 | 812 | 29,000 |
1988/06/02 | 812 | 825 | 811 | 812 | 22,000 |
1988/06/01 | 811 | 820 | 802 | 802 | 41,000 |
1988/05/31 | 820 | 825 | 815 | 825 | 40,000 |
1988/05/30 | 824 | 828 | 805 | 815 | 58,000 |
1988/05/28 | 820 | 830 | 820 | 825 | 100,000 |
1988/05/27 | 810 | 830 | 810 | 819 | 219,000 |
1988/05/26 | 808 | 810 | 806 | 808 | 45,000 |
1988/05/25 | 804 | 806 | 790 | 805 | 33,000 |
1988/05/24 | 803 | 805 | 795 | 800 | 41,000 |
1988/05/23 | 811 | 811 | 801 | 801 | 19,000 |
1988/05/20 | 818 | 818 | 799 | 801 | 52,000 |
1988/05/19 | 816 | 818 | 805 | 811 | 96,000 |
1988/05/18 | 810 | 816 | 800 | 810 | 161,000 |
1988/05/17 | 800 | 805 | 796 | 803 | 61,000 |
1988/05/16 | 800 | 800 | 796 | 800 | 36,000 |
1988/05/13 | 789 | 800 | 775 | 800 | 56,000 |
1988/05/12 | 779 | 791 | 774 | 791 | 21,000 |
1988/05/11 | 795 | 795 | 786 | 786 | 37,000 |
1988/05/10 | 791 | 800 | 786 | 787 | 47,000 |
1988/05/09 | 794 | 801 | 790 | 791 | 73,000 |
1988/05/07 | 769 | 774 | 769 | 774 | 26,000 |
1988/05/06 | 761 | 769 | 761 | 762 | 33,000 |
1988/05/02 | 760 | 764 | 760 | 760 | 32,000 |
1988/04/30 | 759 | 759 | 757 | 759 | 25,000 |
1988/04/28 | 759 | 760 | 757 | 757 | 30,000 |
1988/04/27 | 757 | 759 | 756 | 759 | 38,000 |
1988/04/26 | 759 | 760 | 755 | 755 | 28,000 |
1988/04/25 | 754 | 759 | 754 | 758 | 19,000 |
1988/04/23 | 756 | 756 | 750 | 750 | 17,000 |
1988/04/22 | 754 | 756 | 754 | 756 | 22,000 |
1988/04/21 | 754 | 754 | 747 | 750 | 24,000 |
1988/04/20 | 750 | 759 | 745 | 745 | 23,000 |
1988/04/19 | 760 | 764 | 756 | 756 | 38,000 |
1988/04/18 | 750 | 759 | 750 | 759 | 36,000 |
1988/04/15 | 749 | 750 | 745 | 745 | 22,000 |
1988/04/14 | 762 | 763 | 740 | 760 | 25,000 |
1988/04/13 | 769 | 769 | 761 | 761 | 13,000 |
1988/04/12 | 766 | 769 | 761 | 769 | 21,000 |
1988/04/11 | 766 | 768 | 766 | 766 | 17,000 |
1988/04/08 | 761 | 769 | 761 | 769 | 11,000 |
1988/04/07 | 774 | 780 | 760 | 760 | 22,000 |
1988/04/06 | 770 | 775 | 760 | 775 | 21,000 |
1988/04/05 | 774 | 775 | 770 | 770 | 13,000 |
1988/04/04 | 774 | 775 | 774 | 775 | 5,000 |
1988/04/02 | 759 | 780 | 751 | 780 | 41,000 |
1988/04/01 | 759 | 759 | 751 | 751 | 17,000 |
1988/03/31 | 751 | 759 | 750 | 759 | 14,000 |
1988/03/30 | 759 | 763 | 758 | 759 | 33,000 |
1988/03/29 | 760 | 765 | 754 | 760 | 25,000 |
1988/03/28 | 735 | 760 | 730 | 760 | 42,000 |
1988/03/28 | 1 -> 1.12 分割 | ||||
1988/03/26 | 830 | 836 | 820 | 835 | 76,000 |
1988/03/25 | 823 | 840 | 820 | 840 | 60,000 |
1988/03/24 | 849 | 849 | 841 | 841 | 63,000 |
1988/03/23 | 845 | 848 | 842 | 848 | 64,000 |
1988/03/22 | 851 | 854 | 841 | 842 | 38,000 |
1988/03/18 | 862 | 862 | 850 | 851 | 65,000 |
1988/03/17 | 848 | 860 | 848 | 860 | 140,000 |
1988/03/16 | 838 | 843 | 836 | 843 | 104,000 |
1988/03/15 | 840 | 840 | 838 | 838 | 44,000 |
1988/03/14 | 840 | 840 | 820 | 820 | 89,000 |
1988/03/11 | 825 | 839 | 810 | 839 | 75,000 |
1988/03/10 | 840 | 840 | 820 | 820 | 125,000 |
1988/03/09 | 829 | 846 | 825 | 840 | 291,000 |
1988/03/08 | 814 | 834 | 810 | 825 | 201,000 |
1988/03/07 | 804 | 809 | 790 | 800 | 50,000 |
1988/03/05 | 804 | 809 | 804 | 804 | 11,000 |
1988/03/04 | 815 | 815 | 800 | 800 | 58,000 |
1988/03/03 | 795 | 814 | 795 | 814 | 97,000 |
1988/03/02 | 799 | 799 | 780 | 780 | 73,000 |
1988/03/01 | 794 | 800 | 762 | 762 | 79,000 |
1988/02/29 | 795 | 799 | 790 | 795 | 24,000 |
1988/02/27 | 799 | 799 | 778 | 778 | 27,000 |
1988/02/26 | 799 | 799 | 760 | 760 | 47,000 |
1988/02/25 | 796 | 800 | 781 | 799 | 59,000 |
1988/02/24 | 799 | 799 | 790 | 790 | 54,000 |
1988/02/23 | 798 | 800 | 795 | 800 | 38,000 |
1988/02/22 | 796 | 800 | 795 | 796 | 54,000 |
1988/02/19 | 800 | 800 | 791 | 792 | 15,000 |
1988/02/18 | 799 | 803 | 790 | 790 | 37,000 |
1988/02/17 | 786 | 800 | 786 | 800 | 18,000 |
1988/02/16 | 800 | 805 | 781 | 803 | 21,000 |
1988/02/15 | 809 | 810 | 800 | 802 | 25,000 |
1988/02/12 | 800 | 804 | 798 | 798 | 21,000 |
1988/02/10 | 804 | 804 | 798 | 800 | 20,000 |
1988/02/09 | 800 | 805 | 794 | 803 | 91,000 |
1988/02/08 | 795 | 804 | 794 | 800 | 70,000 |
1988/02/06 | 789 | 794 | 787 | 794 | 51,000 |
1988/02/05 | 770 | 780 | 761 | 779 | 40,000 |
1988/02/04 | 779 | 780 | 760 | 760 | 31,000 |
1988/02/03 | 789 | 789 | 771 | 779 | 22,000 |
1988/02/02 | 785 | 790 | 780 | 785 | 32,000 |
1988/02/01 | 780 | 780 | 780 | 780 | 4,000 |
1988/01/30 | 764 | 766 | 764 | 765 | 7,000 |
1988/01/29 | 780 | 784 | 761 | 761 | 21,000 |
1988/01/28 | 780 | 785 | 775 | 775 | 50,000 |
1988/01/27 | 780 | 791 | 780 | 790 | 68,000 |
1988/01/26 | 790 | 794 | 780 | 790 | 67,000 |
1988/01/25 | 790 | 795 | 771 | 790 | 55,000 |
1988/01/23 | 804 | 805 | 790 | 791 | 52,000 |
1988/01/22 | 790 | 819 | 790 | 795 | 367,000 |
1988/01/21 | 770 | 790 | 766 | 781 | 142,000 |
1988/01/20 | 770 | 770 | 755 | 770 | 77,000 |
1988/01/19 | 745 | 780 | 745 | 780 | 71,000 |
1988/01/18 | 735 | 740 | 730 | 740 | 22,000 |
1988/01/14 | 730 | 730 | 721 | 725 | 19,000 |
1988/01/13 | 731 | 731 | 730 | 730 | 17,000 |
1988/01/12 | 736 | 736 | 731 | 731 | 15,000 |
1988/01/11 | 721 | 740 | 721 | 730 | 29,000 |
1988/01/08 | 731 | 735 | 731 | 731 | 44,000 |
1988/01/07 | 740 | 744 | 731 | 731 | 42,000 |
1988/01/06 | 710 | 730 | 710 | 730 | 22,000 |
1988/01/05 | 725 | 725 | 720 | 720 | 10,000 |