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 |
---|---|---|---|---|---|
1986/12/27 | 720 | 720 | 710 | 710 | 3,000 |
1986/12/26 | 720 | 720 | 720 | 720 | 8,000 |
1986/12/25 | 720 | 720 | 720 | 720 | 2,000 |
1986/12/24 | 725 | 725 | 720 | 720 | 5,000 |
1986/12/23 | 727 | 727 | 727 | 727 | 4,000 |
1986/12/22 | 725 | 727 | 725 | 726 | 7,000 |
1986/12/19 | 707 | 720 | 707 | 720 | 10,000 |
1986/12/18 | 707 | 707 | 707 | 707 | 2,000 |
1986/12/17 | 710 | 710 | 707 | 707 | 11,000 |
1986/12/16 | 717 | 718 | 710 | 710 | 12,000 |
1986/12/15 | 706 | 720 | 706 | 720 | 4,000 |
1986/12/12 | 706 | 706 | 706 | 706 | 4,000 |
1986/12/11 | 707 | 726 | 706 | 726 | 12,000 |
1986/12/10 | 706 | 706 | 706 | 706 | 2,000 |
1986/12/09 | 710 | 716 | 706 | 706 | 7,000 |
1986/12/08 | 702 | 702 | 700 | 700 | 7,000 |
1986/12/06 | 700 | 705 | 700 | 700 | 7,000 |
1986/12/05 | 691 | 700 | 688 | 700 | 17,000 |
1986/12/04 | 700 | 700 | 690 | 690 | 6,000 |
1986/12/03 | 700 | 700 | 699 | 700 | 6,000 |
1986/12/02 | 671 | 690 | 671 | 690 | 17,000 |
1986/12/01 | 670 | 671 | 670 | 670 | 25,000 |
1986/11/28 | 680 | 680 | 670 | 671 | 8,000 |
1986/11/27 | 688 | 688 | 688 | 688 | 2,000 |
1986/11/26 | 688 | 688 | 688 | 688 | 1,000 |
1986/11/25 | 685 | 685 | 685 | 685 | 2,000 |
1986/11/22 | 682 | 684 | 682 | 684 | 3,000 |
1986/11/21 | 681 | 700 | 681 | 682 | 7,000 |
1986/11/20 | 680 | 680 | 680 | 680 | 4,000 |
1986/11/18 | 676 | 676 | 676 | 676 | 1,000 |
1986/11/13 | 675 | 675 | 675 | 675 | 4,000 |
1986/11/12 | 671 | 674 | 671 | 671 | 22,000 |
1986/11/07 | 666 | 666 | 666 | 666 | 1,000 |
1986/11/06 | 680 | 681 | 665 | 665 | 8,000 |
1986/11/05 | 680 | 680 | 680 | 680 | 2,000 |
1986/11/04 | 656 | 657 | 656 | 657 | 2,000 |
1986/10/31 | 650 | 650 | 650 | 650 | 11,000 |
1986/10/30 | 650 | 650 | 650 | 650 | 3,000 |
1986/10/29 | 651 | 651 | 650 | 650 | 9,000 |
1986/10/25 | 655 | 655 | 650 | 651 | 5,000 |
1986/10/24 | 660 | 660 | 650 | 650 | 9,000 |
1986/10/23 | 650 | 650 | 649 | 650 | 22,000 |
1986/10/21 | 680 | 680 | 680 | 680 | 6,000 |
1986/10/20 | 700 | 700 | 700 | 700 | 10,000 |
1986/10/17 | 706 | 706 | 706 | 706 | 2,000 |
1986/10/16 | 701 | 709 | 700 | 709 | 60,000 |
1986/10/15 | 700 | 701 | 700 | 701 | 96,000 |
1986/10/14 | 705 | 725 | 705 | 725 | 57,000 |
1986/10/13 | 715 | 715 | 705 | 705 | 7,000 |
1986/10/09 | 738 | 738 | 730 | 730 | 19,000 |
1986/10/08 | 740 | 740 | 740 | 740 | 3,000 |
1986/10/07 | 760 | 760 | 740 | 740 | 11,000 |
1986/10/03 | 769 | 769 | 769 | 769 | 1,000 |
1986/10/01 | 780 | 780 | 780 | 780 | 6,000 |
1986/09/30 | 780 | 790 | 779 | 790 | 16,000 |
1986/09/29 | 735 | 735 | 735 | 735 | 1,000 |
1986/09/26 | 750 | 750 | 739 | 750 | 7,000 |
1986/09/25 | 750 | 750 | 750 | 750 | 2,000 |
1986/09/24 | 750 | 780 | 750 | 780 | 14,000 |
1986/09/22 | 790 | 790 | 760 | 760 | 24,000 |
1986/09/19 | 775 | 775 | 775 | 775 | 1,000 |
1986/09/18 | 770 | 790 | 770 | 790 | 5,000 |
1986/09/17 | 770 | 770 | 770 | 770 | 3,000 |
1986/09/16 | 770 | 795 | 768 | 795 | 41,000 |
1986/09/11 | 770 | 770 | 770 | 770 | 6,000 |
1986/09/10 | 785 | 800 | 785 | 800 | 19,000 |
1986/09/09 | 796 | 796 | 795 | 795 | 2,000 |
1986/09/08 | 795 | 800 | 795 | 800 | 18,000 |
1986/09/06 | 779 | 797 | 779 | 797 | 11,000 |
1986/09/05 | 785 | 800 | 785 | 799 | 20,000 |
1986/09/04 | 790 | 799 | 785 | 799 | 56,000 |
1986/09/03 | 790 | 800 | 785 | 800 | 12,000 |
1986/09/02 | 799 | 799 | 790 | 790 | 9,000 |
1986/09/01 | 800 | 800 | 795 | 800 | 53,000 |
1986/08/30 | 785 | 800 | 785 | 800 | 53,000 |
1986/08/29 | 785 | 790 | 775 | 790 | 57,000 |
1986/08/28 | 780 | 785 | 770 | 785 | 21,000 |
1986/08/27 | 785 | 785 | 784 | 784 | 12,000 |
1986/08/26 | 773 | 785 | 773 | 785 | 16,000 |
1986/08/25 | 784 | 784 | 783 | 783 | 6,000 |
1986/08/23 | 760 | 785 | 760 | 785 | 6,000 |
1986/08/22 | 780 | 780 | 750 | 770 | 19,000 |
1986/08/21 | 780 | 790 | 774 | 785 | 31,000 |
1986/08/20 | 780 | 790 | 779 | 790 | 37,000 |
1986/08/19 | 760 | 770 | 750 | 770 | 23,000 |
1986/08/18 | 775 | 775 | 770 | 770 | 7,000 |
1986/08/15 | 780 | 780 | 775 | 775 | 5,000 |
1986/08/14 | 785 | 785 | 770 | 770 | 11,000 |
1986/08/13 | 785 | 785 | 785 | 785 | 10,000 |
1986/08/11 | 785 | 785 | 785 | 785 | 24,000 |
1986/08/08 | 780 | 785 | 780 | 785 | 3,000 |
1986/08/07 | 784 | 785 | 784 | 785 | 3,000 |
1986/08/06 | 784 | 784 | 784 | 784 | 1,000 |
1986/08/05 | 785 | 790 | 785 | 790 | 2,000 |
1986/08/04 | 795 | 795 | 790 | 795 | 13,000 |
1986/08/02 | 791 | 791 | 791 | 791 | 1,000 |
1986/08/01 | 770 | 790 | 770 | 790 | 6,000 |
1986/07/31 | 780 | 780 | 760 | 761 | 7,000 |
1986/07/30 | 798 | 798 | 795 | 795 | 11,000 |
1986/07/29 | 780 | 790 | 780 | 790 | 16,000 |
1986/07/25 | 770 | 800 | 770 | 800 | 13,000 |
1986/07/23 | 790 | 800 | 790 | 800 | 7,000 |
1986/07/22 | 800 | 805 | 800 | 800 | 12,000 |
1986/07/21 | 801 | 801 | 801 | 801 | 19,000 |
1986/07/19 | 800 | 800 | 800 | 800 | 7,000 |
1986/07/18 | 801 | 805 | 800 | 801 | 26,000 |
1986/07/17 | 801 | 801 | 801 | 801 | 12,000 |
1986/07/16 | 800 | 801 | 800 | 801 | 6,000 |
1986/07/15 | 820 | 820 | 800 | 800 | 9,000 |
1986/07/14 | 800 | 800 | 800 | 800 | 4,000 |
1986/07/11 | 800 | 800 | 800 | 800 | 2,000 |
1986/07/10 | 815 | 815 | 800 | 800 | 5,000 |
1986/07/09 | 815 | 818 | 810 | 818 | 18,000 |
1986/07/08 | 813 | 825 | 810 | 825 | 44,000 |
1986/07/07 | 813 | 814 | 813 | 814 | 5,000 |
1986/07/05 | 813 | 813 | 813 | 813 | 10,000 |
1986/07/04 | 815 | 820 | 813 | 813 | 9,000 |
1986/07/03 | 815 | 820 | 815 | 820 | 25,000 |
1986/07/02 | 800 | 819 | 800 | 819 | 11,000 |
1986/07/01 | 811 | 821 | 800 | 800 | 21,000 |
1986/06/30 | 792 | 805 | 792 | 805 | 28,000 |
1986/06/28 | 790 | 795 | 790 | 790 | 13,000 |
1986/06/27 | 796 | 799 | 790 | 790 | 23,000 |
1986/06/26 | 792 | 799 | 790 | 799 | 31,000 |
1986/06/25 | 783 | 800 | 783 | 783 | 21,000 |
1986/06/24 | 799 | 799 | 783 | 783 | 4,000 |
1986/06/23 | 790 | 800 | 781 | 800 | 18,000 |
1986/06/21 | 780 | 780 | 780 | 780 | 3,000 |
1986/06/20 | 785 | 790 | 785 | 790 | 21,000 |
1986/06/19 | 779 | 794 | 779 | 794 | 18,000 |
1986/06/18 | 784 | 784 | 776 | 779 | 9,000 |
1986/06/17 | 779 | 785 | 775 | 785 | 14,000 |
1986/06/16 | 780 | 789 | 780 | 789 | 3,000 |
1986/06/13 | 775 | 785 | 775 | 780 | 17,000 |
1986/06/12 | 795 | 795 | 785 | 790 | 15,000 |
1986/06/11 | 784 | 790 | 780 | 790 | 23,000 |
1986/06/10 | 770 | 785 | 770 | 785 | 25,000 |
1986/06/09 | 785 | 785 | 770 | 770 | 5,000 |
1986/06/07 | 784 | 785 | 780 | 785 | 6,000 |
1986/06/06 | 768 | 786 | 766 | 786 | 39,000 |
1986/06/05 | 765 | 775 | 765 | 766 | 52,000 |
1986/06/04 | 765 | 766 | 765 | 765 | 29,000 |
1986/06/03 | 766 | 768 | 765 | 768 | 12,000 |
1986/06/02 | 770 | 770 | 765 | 766 | 21,000 |
1986/05/30 | 770 | 770 | 770 | 770 | 5,000 |
1986/05/29 | 766 | 770 | 766 | 770 | 9,000 |
1986/05/28 | 767 | 768 | 765 | 766 | 27,000 |
1986/05/26 | 768 | 768 | 765 | 765 | 14,000 |
1986/05/24 | 765 | 767 | 765 | 767 | 10,000 |
1986/05/23 | 765 | 766 | 765 | 766 | 17,000 |
1986/05/22 | 760 | 766 | 760 | 765 | 14,000 |
1986/05/21 | 765 | 766 | 765 | 765 | 21,000 |
1986/05/20 | 765 | 770 | 760 | 765 | 50,000 |
1986/05/19 | 772 | 774 | 765 | 765 | 13,000 |
1986/05/17 | 773 | 773 | 773 | 773 | 5,000 |
1986/05/16 | 772 | 775 | 771 | 771 | 19,000 |
1986/05/15 | 768 | 775 | 768 | 771 | 13,000 |
1986/05/14 | 767 | 773 | 767 | 768 | 32,000 |
1986/05/13 | 762 | 766 | 762 | 766 | 16,000 |
1986/05/12 | 767 | 767 | 760 | 762 | 12,000 |
1986/05/09 | 761 | 761 | 760 | 760 | 13,000 |
1986/05/08 | 765 | 765 | 752 | 760 | 25,000 |
1986/05/07 | 765 | 768 | 760 | 768 | 33,000 |
1986/05/06 | 760 | 767 | 760 | 760 | 9,000 |
1986/05/02 | 760 | 768 | 760 | 768 | 15,000 |
1986/05/01 | 752 | 761 | 752 | 760 | 16,000 |
1986/04/30 | 751 | 751 | 750 | 750 | 13,000 |
1986/04/28 | 751 | 751 | 750 | 750 | 13,000 |
1986/04/25 | 760 | 760 | 750 | 760 | 15,000 |
1986/04/24 | 762 | 765 | 762 | 762 | 8,000 |
1986/04/23 | 761 | 769 | 761 | 765 | 15,000 |
1986/04/22 | 752 | 761 | 750 | 761 | 24,000 |
1986/04/21 | 762 | 762 | 755 | 755 | 11,000 |
1986/04/19 | 759 | 759 | 752 | 752 | 18,000 |
1986/04/18 | 760 | 760 | 752 | 760 | 25,000 |
1986/04/17 | 750 | 760 | 750 | 759 | 17,000 |
1986/04/16 | 750 | 750 | 750 | 750 | 2,000 |
1986/04/15 | 767 | 767 | 760 | 760 | 17,000 |
1986/04/14 | 766 | 766 | 766 | 766 | 10,000 |
1986/04/11 | 769 | 769 | 769 | 769 | 1,000 |
1986/04/10 | 780 | 780 | 770 | 770 | 9,000 |
1986/04/09 | 780 | 780 | 770 | 770 | 8,000 |
1986/04/08 | 798 | 798 | 798 | 798 | 2,000 |
1986/04/07 | 798 | 798 | 798 | 798 | 6,000 |
1986/04/01 | 778 | 778 | 766 | 778 | 6,000 |
1986/03/31 | 780 | 780 | 778 | 778 | 6,000 |
1986/03/28 | 781 | 782 | 780 | 780 | 10,000 |
1986/03/27 | 779 | 783 | 779 | 780 | 8,000 |
1986/03/27 | 1 -> 1.15 分割 | ||||
1986/03/26 | 919 | 920 | 899 | 900 | 16,000 |
1986/03/25 | 920 | 920 | 910 | 920 | 20,000 |
1986/03/24 | 919 | 920 | 915 | 920 | 29,000 |
1986/03/22 | 910 | 915 | 910 | 915 | 7,000 |
1986/03/20 | 895 | 910 | 895 | 910 | 9,000 |
1986/03/19 | 900 | 905 | 890 | 900 | 20,000 |
1986/03/18 | 880 | 900 | 880 | 900 | 15,000 |
1986/03/17 | 871 | 880 | 870 | 880 | 29,000 |
1986/03/15 | 870 | 870 | 870 | 870 | 17,000 |
1986/03/14 | 870 | 875 | 870 | 875 | 18,000 |
1986/03/13 | 880 | 880 | 870 | 870 | 8,000 |
1986/03/12 | 870 | 880 | 869 | 880 | 26,000 |
1986/03/11 | 880 | 880 | 870 | 870 | 2,000 |
1986/03/10 | 875 | 875 | 875 | 875 | 6,000 |
1986/03/07 | 874 | 890 | 874 | 890 | 14,000 |
1986/03/06 | 868 | 870 | 868 | 870 | 12,000 |
1986/03/05 | 888 | 888 | 888 | 888 | 2,000 |
1986/03/03 | 890 | 890 | 890 | 890 | 2,000 |
1986/02/28 | 891 | 891 | 890 | 890 | 17,000 |
1986/02/27 | 895 | 901 | 890 | 890 | 17,000 |
1986/02/26 | 899 | 900 | 891 | 891 | 22,000 |
1986/02/25 | 902 | 903 | 899 | 899 | 35,000 |
1986/02/24 | 895 | 900 | 895 | 895 | 27,000 |
1986/02/22 | 898 | 899 | 890 | 890 | 6,000 |
1986/02/21 | 890 | 891 | 890 | 890 | 8,000 |
1986/02/20 | 900 | 900 | 900 | 900 | 16,000 |
1986/02/19 | 915 | 915 | 899 | 899 | 33,000 |
1986/02/18 | 905 | 915 | 904 | 904 | 52,000 |
1986/02/17 | 900 | 909 | 900 | 900 | 14,000 |
1986/02/15 | 900 | 900 | 896 | 896 | 17,000 |
1986/02/14 | 900 | 900 | 900 | 900 | 21,000 |
1986/02/13 | 910 | 910 | 904 | 904 | 26,000 |
1986/02/12 | 910 | 910 | 905 | 910 | 31,000 |
1986/02/10 | 900 | 910 | 891 | 910 | 30,000 |
1986/02/07 | 905 | 907 | 899 | 900 | 34,000 |
1986/02/06 | 904 | 915 | 904 | 905 | 43,000 |
1986/02/05 | 919 | 924 | 901 | 901 | 84,000 |
1986/02/04 | 905 | 920 | 904 | 915 | 177,000 |
1986/02/03 | 900 | 908 | 899 | 902 | 138,000 |
1986/02/01 | 859 | 900 | 855 | 900 | 108,000 |
1986/01/31 | 849 | 850 | 842 | 850 | 44,000 |
1986/01/30 | 845 | 845 | 830 | 845 | 29,000 |
1986/01/29 | 849 | 850 | 839 | 840 | 29,000 |
1986/01/28 | 856 | 856 | 850 | 855 | 44,000 |
1986/01/27 | 855 | 870 | 845 | 850 | 129,000 |
1986/01/25 | 835 | 841 | 835 | 835 | 49,000 |
1986/01/24 | 860 | 874 | 840 | 840 | 352,000 |
1986/01/23 | 775 | 850 | 775 | 850 | 439,000 |
1986/01/22 | 755 | 775 | 750 | 775 | 121,000 |
1986/01/21 | 758 | 758 | 745 | 750 | 47,000 |
1986/01/20 | 750 | 755 | 740 | 750 | 27,000 |
1986/01/18 | 760 | 766 | 750 | 750 | 38,000 |
1986/01/17 | 737 | 760 | 737 | 760 | 8,000 |
1986/01/16 | 732 | 735 | 732 | 735 | 3,000 |
1986/01/14 | 748 | 748 | 727 | 731 | 9,000 |
1986/01/13 | 722 | 750 | 722 | 750 | 5,000 |
1986/01/09 | 722 | 725 | 722 | 725 | 2,000 |
1986/01/08 | 721 | 725 | 721 | 725 | 3,000 |
1986/01/07 | 725 | 725 | 725 | 725 | 4,000 |
1986/01/04 | 725 | 725 | 725 | 725 | 1,000 |