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 |
---|---|---|---|---|---|
1987/12/28 | 711 | 745 | 711 | 745 | 32,000 |
1987/12/26 | 726 | 740 | 725 | 725 | 7,000 |
1987/12/25 | 740 | 740 | 725 | 725 | 28,000 |
1987/12/24 | 740 | 740 | 740 | 740 | 25,000 |
1987/12/23 | 747 | 748 | 736 | 736 | 14,000 |
1987/12/22 | 736 | 749 | 730 | 749 | 63,000 |
1987/12/21 | 735 | 749 | 735 | 735 | 87,000 |
1987/12/18 | 749 | 749 | 735 | 735 | 36,000 |
1987/12/17 | 749 | 749 | 720 | 720 | 47,000 |
1987/12/16 | 735 | 750 | 730 | 749 | 28,000 |
1987/12/15 | 720 | 730 | 715 | 730 | 52,000 |
1987/12/14 | 720 | 720 | 710 | 720 | 24,000 |
1987/12/11 | 711 | 725 | 711 | 725 | 26,000 |
1987/12/10 | 711 | 720 | 711 | 720 | 25,000 |
1987/12/09 | 716 | 720 | 711 | 720 | 18,000 |
1987/12/08 | 720 | 720 | 711 | 715 | 16,000 |
1987/12/07 | 726 | 726 | 705 | 720 | 40,000 |
1987/12/05 | 711 | 725 | 711 | 725 | 14,000 |
1987/12/04 | 711 | 720 | 710 | 720 | 6,000 |
1987/12/03 | 710 | 710 | 710 | 710 | 5,000 |
1987/12/02 | 715 | 715 | 710 | 710 | 6,000 |
1987/12/01 | 718 | 718 | 700 | 705 | 28,000 |
1987/11/30 | 720 | 720 | 710 | 710 | 36,000 |
1987/11/28 | 721 | 721 | 720 | 720 | 13,000 |
1987/11/27 | 720 | 735 | 715 | 720 | 24,000 |
1987/11/26 | 721 | 730 | 720 | 730 | 12,000 |
1987/11/25 | 721 | 721 | 721 | 721 | 7,000 |
1987/11/24 | 736 | 740 | 735 | 735 | 8,000 |
1987/11/20 | 740 | 740 | 735 | 735 | 11,000 |
1987/11/19 | 730 | 750 | 725 | 750 | 20,000 |
1987/11/18 | 715 | 732 | 715 | 732 | 19,000 |
1987/11/17 | 706 | 717 | 701 | 716 | 13,000 |
1987/11/16 | 706 | 706 | 706 | 706 | 5,000 |
1987/11/13 | 700 | 725 | 700 | 706 | 21,000 |
1987/11/12 | 675 | 710 | 675 | 710 | 16,000 |
1987/11/11 | 681 | 681 | 661 | 662 | 33,000 |
1987/11/10 | 690 | 694 | 675 | 694 | 26,000 |
1987/11/09 | 705 | 710 | 690 | 700 | 10,000 |
1987/11/07 | 715 | 715 | 705 | 705 | 4,000 |
1987/11/06 | 716 | 716 | 700 | 705 | 47,000 |
1987/11/05 | 711 | 720 | 711 | 711 | 22,000 |
1987/11/04 | 715 | 723 | 710 | 721 | 10,000 |
1987/11/02 | 721 | 725 | 721 | 725 | 9,000 |
1987/10/31 | 730 | 740 | 720 | 720 | 41,000 |
1987/10/30 | 720 | 730 | 720 | 730 | 19,000 |
1987/10/29 | 720 | 720 | 720 | 720 | 18,000 |
1987/10/28 | 740 | 740 | 732 | 732 | 35,000 |
1987/10/27 | 724 | 730 | 720 | 725 | 62,000 |
1987/10/26 | 760 | 760 | 725 | 730 | 63,000 |
1987/10/24 | 761 | 770 | 759 | 765 | 21,000 |
1987/10/23 | 770 | 770 | 755 | 763 | 28,000 |
1987/10/22 | 788 | 790 | 755 | 773 | 60,000 |
1987/10/21 | 769 | 790 | 759 | 790 | 79,000 |
1987/10/20 | 732 | 732 | 719 | 719 | 57,000 |
1987/10/19 | 809 | 809 | 792 | 792 | 91,000 |
1987/10/16 | 801 | 805 | 795 | 799 | 132,000 |
1987/10/15 | 807 | 810 | 800 | 810 | 173,000 |
1987/10/14 | 795 | 810 | 793 | 810 | 224,000 |
1987/10/13 | 800 | 810 | 790 | 792 | 288,000 |
1987/10/12 | 808 | 808 | 796 | 808 | 283,000 |
1987/10/09 | 815 | 820 | 792 | 798 | 421,000 |
1987/10/08 | 780 | 809 | 780 | 795 | 328,000 |
1987/10/07 | 798 | 798 | 770 | 785 | 496,000 |
1987/10/06 | 770 | 788 | 760 | 788 | 697,000 |
1987/10/05 | 729 | 740 | 720 | 740 | 132,000 |
1987/10/03 | 726 | 726 | 710 | 724 | 54,000 |
1987/10/02 | 716 | 725 | 708 | 708 | 88,000 |
1987/10/01 | 714 | 715 | 710 | 715 | 97,000 |
1987/09/30 | 720 | 720 | 704 | 704 | 64,000 |
1987/09/29 | 710 | 718 | 710 | 718 | 43,000 |
1987/09/28 | 730 | 730 | 707 | 707 | 60,000 |
1987/09/26 | 737 | 737 | 722 | 722 | 15,000 |
1987/09/25 | 746 | 746 | 743 | 743 | 13,000 |
1987/09/24 | 749 | 749 | 745 | 745 | 27,000 |
1987/09/22 | 743 | 749 | 741 | 749 | 17,000 |
1987/09/21 | 740 | 749 | 740 | 749 | 42,000 |
1987/09/18 | 726 | 728 | 725 | 728 | 12,000 |
1987/09/17 | 720 | 725 | 720 | 725 | 20,000 |
1987/09/16 | 720 | 720 | 710 | 720 | 20,000 |
1987/09/14 | 726 | 730 | 721 | 721 | 25,000 |
1987/09/11 | 716 | 725 | 716 | 720 | 9,000 |
1987/09/10 | 717 | 720 | 716 | 716 | 19,000 |
1987/09/09 | 716 | 720 | 716 | 720 | 16,000 |
1987/09/08 | 716 | 716 | 710 | 716 | 13,000 |
1987/09/07 | 725 | 725 | 716 | 716 | 13,000 |
1987/09/05 | 720 | 730 | 715 | 715 | 35,000 |
1987/09/04 | 720 | 720 | 715 | 720 | 18,000 |
1987/09/03 | 715 | 720 | 715 | 720 | 7,000 |
1987/09/02 | 716 | 720 | 715 | 720 | 7,000 |
1987/09/01 | 728 | 728 | 710 | 710 | 45,000 |
1987/08/31 | 730 | 735 | 708 | 708 | 73,000 |
1987/08/29 | 715 | 725 | 710 | 724 | 64,000 |
1987/08/28 | 720 | 725 | 710 | 710 | 38,000 |
1987/08/27 | 720 | 725 | 720 | 725 | 8,000 |
1987/08/26 | 719 | 725 | 715 | 715 | 39,000 |
1987/08/25 | 730 | 730 | 720 | 720 | 37,000 |
1987/08/24 | 720 | 730 | 713 | 730 | 37,000 |
1987/08/22 | 720 | 720 | 720 | 720 | 8,000 |
1987/08/21 | 715 | 720 | 715 | 720 | 24,000 |
1987/08/20 | 712 | 715 | 712 | 712 | 12,000 |
1987/08/19 | 715 | 716 | 712 | 715 | 16,000 |
1987/08/18 | 710 | 715 | 705 | 715 | 21,000 |
1987/08/17 | 705 | 705 | 700 | 700 | 34,000 |
1987/08/14 | 701 | 710 | 701 | 710 | 13,000 |
1987/08/13 | 700 | 700 | 700 | 700 | 15,000 |
1987/08/12 | 706 | 706 | 692 | 699 | 42,000 |
1987/08/11 | 699 | 701 | 698 | 701 | 9,000 |
1987/08/10 | 707 | 707 | 701 | 701 | 15,000 |
1987/08/06 | 705 | 705 | 700 | 701 | 14,000 |
1987/08/05 | 690 | 710 | 690 | 700 | 20,000 |
1987/08/04 | 702 | 702 | 690 | 690 | 13,000 |
1987/08/03 | 715 | 719 | 700 | 700 | 14,000 |
1987/08/01 | 711 | 715 | 711 | 715 | 2,000 |
1987/07/31 | 700 | 710 | 700 | 710 | 14,000 |
1987/07/30 | 710 | 710 | 700 | 700 | 14,000 |
1987/07/29 | 700 | 700 | 700 | 700 | 1,000 |
1987/07/27 | 715 | 715 | 715 | 715 | 4,000 |
1987/07/24 | 689 | 689 | 689 | 689 | 2,000 |
1987/07/23 | 690 | 690 | 689 | 689 | 2,000 |
1987/07/22 | 709 | 709 | 694 | 695 | 43,000 |
1987/07/21 | 701 | 720 | 695 | 719 | 45,000 |
1987/07/20 | 700 | 710 | 700 | 700 | 12,000 |
1987/07/17 | 706 | 706 | 700 | 700 | 43,000 |
1987/07/16 | 700 | 705 | 700 | 705 | 5,000 |
1987/07/14 | 710 | 710 | 700 | 700 | 2,000 |
1987/07/13 | 720 | 720 | 695 | 695 | 60,000 |
1987/07/10 | 700 | 710 | 700 | 710 | 4,000 |
1987/07/09 | 690 | 720 | 690 | 700 | 12,000 |
1987/07/08 | 697 | 697 | 695 | 695 | 3,000 |
1987/07/07 | 696 | 697 | 695 | 697 | 23,000 |
1987/07/06 | 715 | 720 | 700 | 700 | 22,000 |
1987/07/02 | 720 | 720 | 700 | 700 | 26,000 |
1987/07/01 | 720 | 720 | 720 | 720 | 37,000 |
1987/06/29 | 751 | 752 | 740 | 740 | 19,000 |
1987/06/27 | 728 | 750 | 728 | 750 | 19,000 |
1987/06/26 | 720 | 725 | 718 | 720 | 14,000 |
1987/06/25 | 705 | 715 | 705 | 708 | 8,000 |
1987/06/24 | 702 | 705 | 700 | 704 | 9,000 |
1987/06/23 | 700 | 710 | 700 | 702 | 15,000 |
1987/06/22 | 700 | 702 | 700 | 700 | 16,000 |
1987/06/19 | 683 | 698 | 680 | 698 | 15,000 |
1987/06/18 | 692 | 692 | 690 | 690 | 8,000 |
1987/06/17 | 692 | 693 | 692 | 692 | 11,000 |
1987/06/16 | 690 | 695 | 690 | 691 | 12,000 |
1987/06/15 | 685 | 690 | 685 | 690 | 12,000 |
1987/06/12 | 688 | 688 | 684 | 685 | 9,000 |
1987/06/11 | 683 | 685 | 680 | 680 | 8,000 |
1987/06/10 | 680 | 684 | 680 | 683 | 9,000 |
1987/06/09 | 675 | 680 | 675 | 680 | 17,000 |
1987/06/08 | 670 | 675 | 670 | 675 | 15,000 |
1987/06/06 | 660 | 670 | 660 | 670 | 8,000 |
1987/06/05 | 651 | 665 | 651 | 663 | 11,000 |
1987/06/04 | 640 | 650 | 630 | 650 | 40,000 |
1987/06/03 | 644 | 645 | 640 | 640 | 22,000 |
1987/06/02 | 643 | 650 | 640 | 645 | 16,000 |
1987/06/01 | 650 | 650 | 645 | 645 | 12,000 |
1987/05/30 | 651 | 651 | 649 | 650 | 7,000 |
1987/05/29 | 650 | 650 | 650 | 650 | 13,000 |
1987/05/28 | 645 | 649 | 645 | 649 | 13,000 |
1987/05/27 | 640 | 640 | 640 | 640 | 1,000 |
1987/05/26 | 649 | 649 | 646 | 646 | 3,000 |
1987/05/25 | 651 | 655 | 650 | 650 | 9,000 |
1987/05/22 | 640 | 649 | 639 | 649 | 7,000 |
1987/05/21 | 638 | 638 | 638 | 638 | 3,000 |
1987/05/20 | 655 | 655 | 638 | 638 | 14,000 |
1987/05/19 | 631 | 650 | 631 | 650 | 3,000 |
1987/05/18 | 627 | 635 | 627 | 630 | 8,000 |
1987/05/15 | 620 | 620 | 620 | 620 | 7,000 |
1987/05/14 | 633 | 633 | 620 | 620 | 5,000 |
1987/05/13 | 620 | 630 | 620 | 620 | 7,000 |
1987/05/12 | 600 | 610 | 600 | 610 | 24,000 |
1987/05/11 | 601 | 601 | 600 | 600 | 4,000 |
1987/05/08 | 601 | 601 | 601 | 601 | 4,000 |
1987/05/07 | 600 | 600 | 600 | 600 | 2,000 |
1987/05/06 | 601 | 601 | 601 | 601 | 2,000 |
1987/04/27 | 610 | 612 | 600 | 600 | 30,000 |
1987/04/25 | 610 | 610 | 610 | 610 | 1,000 |
1987/04/24 | 610 | 610 | 609 | 609 | 16,000 |
1987/04/22 | 609 | 609 | 609 | 609 | 5,000 |
1987/04/21 | 609 | 609 | 609 | 609 | 1,000 |
1987/04/15 | 609 | 609 | 609 | 609 | 1,000 |
1987/04/13 | 612 | 612 | 612 | 612 | 12,000 |
1987/04/10 | 620 | 620 | 620 | 620 | 3,000 |
1987/04/09 | 613 | 620 | 612 | 620 | 15,000 |
1987/04/08 | 612 | 612 | 612 | 612 | 2,000 |
1987/04/07 | 610 | 611 | 610 | 611 | 5,000 |
1987/04/06 | 609 | 610 | 609 | 610 | 2,000 |
1987/04/04 | 610 | 610 | 610 | 610 | 1,000 |
1987/04/03 | 611 | 611 | 610 | 610 | 4,000 |
1987/04/02 | 611 | 611 | 610 | 610 | 2,000 |
1987/04/01 | 610 | 610 | 610 | 610 | 5,000 |
1987/03/31 | 610 | 610 | 610 | 610 | 5,000 |
1987/03/30 | 611 | 611 | 608 | 611 | 4,000 |
1987/03/27 | 0 | 0 | 0 | 0 | 0 |
1987/03/27 | 1 -> 1.12 分割 | ||||
1987/03/25 | 721 | 725 | 699 | 699 | 19,000 |
1987/03/24 | 725 | 725 | 721 | 721 | 7,000 |
1987/03/23 | 725 | 725 | 720 | 721 | 8,000 |
1987/03/20 | 720 | 730 | 720 | 730 | 3,000 |
1987/03/19 | 710 | 718 | 710 | 710 | 27,000 |
1987/03/18 | 710 | 710 | 710 | 710 | 3,000 |
1987/03/17 | 722 | 723 | 712 | 712 | 9,000 |
1987/03/16 | 723 | 724 | 720 | 723 | 7,000 |
1987/03/13 | 728 | 735 | 726 | 727 | 15,000 |
1987/03/12 | 699 | 708 | 686 | 708 | 7,000 |
1987/03/11 | 704 | 704 | 690 | 690 | 13,000 |
1987/03/06 | 661 | 665 | 660 | 665 | 7,000 |
1987/03/05 | 665 | 665 | 660 | 660 | 14,000 |
1987/03/04 | 667 | 675 | 665 | 675 | 5,000 |
1987/03/03 | 667 | 667 | 667 | 667 | 3,000 |
1987/02/28 | 679 | 680 | 667 | 667 | 4,000 |
1987/02/27 | 670 | 680 | 670 | 680 | 5,000 |
1987/02/26 | 670 | 670 | 670 | 670 | 11,000 |
1987/02/25 | 671 | 671 | 670 | 670 | 3,000 |
1987/02/24 | 650 | 670 | 650 | 670 | 8,000 |
1987/02/23 | 650 | 650 | 645 | 650 | 31,000 |
1987/02/20 | 650 | 650 | 645 | 650 | 49,000 |
1987/02/19 | 670 | 670 | 640 | 640 | 122,000 |
1987/02/18 | 675 | 675 | 664 | 670 | 9,000 |
1987/02/17 | 665 | 675 | 665 | 675 | 3,000 |
1987/02/16 | 675 | 678 | 664 | 664 | 5,000 |
1987/02/13 | 675 | 675 | 670 | 675 | 12,000 |
1987/02/12 | 680 | 680 | 680 | 680 | 1,000 |
1987/02/10 | 681 | 681 | 680 | 680 | 3,000 |
1987/02/06 | 680 | 680 | 680 | 680 | 3,000 |
1987/02/05 | 690 | 690 | 690 | 690 | 1,000 |
1987/02/04 | 671 | 690 | 671 | 690 | 3,000 |
1987/02/03 | 681 | 690 | 671 | 671 | 3,000 |
1987/02/02 | 700 | 700 | 681 | 681 | 3,000 |
1987/01/31 | 680 | 690 | 680 | 690 | 4,000 |
1987/01/30 | 680 | 690 | 680 | 690 | 6,000 |
1987/01/28 | 690 | 690 | 690 | 690 | 3,000 |
1987/01/27 | 690 | 690 | 670 | 670 | 3,000 |
1987/01/26 | 691 | 700 | 690 | 690 | 9,000 |
1987/01/24 | 691 | 691 | 690 | 690 | 5,000 |
1987/01/22 | 690 | 692 | 690 | 691 | 5,000 |
1987/01/21 | 700 | 700 | 700 | 700 | 1,000 |
1987/01/20 | 670 | 670 | 660 | 670 | 3,000 |
1987/01/19 | 670 | 670 | 670 | 670 | 6,000 |
1987/01/16 | 670 | 670 | 670 | 670 | 14,000 |
1987/01/14 | 670 | 670 | 650 | 650 | 16,000 |
1987/01/12 | 670 | 670 | 670 | 670 | 5,000 |
1987/01/09 | 679 | 680 | 670 | 680 | 9,000 |
1987/01/08 | 699 | 699 | 699 | 699 | 1,000 |
1987/01/07 | 710 | 710 | 700 | 700 | 3,000 |
1987/01/06 | 710 | 710 | 710 | 710 | 6,000 |
1987/01/05 | 710 | 710 | 710 | 710 | 5,000 |