日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,280 1,280 1,270 1,270 22,000
1989/12/28 1,280 1,280 1,260 1,270 52,000
1989/12/27 1,270 1,290 1,250 1,260 47,000
1989/12/26 1,290 1,290 1,240 1,250 86,000
1989/12/25 1,300 1,300 1,280 1,290 94,000
1989/12/22 1,310 1,320 1,250 1,260 140,000
1989/12/21 1,320 1,330 1,250 1,300 237,000
1989/12/20 1,270 1,320 1,270 1,320 433,000
1989/12/19 1,240 1,270 1,240 1,260 105,000
1989/12/18 1,210 1,250 1,210 1,240 213,000
1989/12/15 1,210 1,210 1,210 1,210 24,000
1989/12/14 1,210 1,210 1,190 1,190 68,000
1989/12/13 1,200 1,210 1,190 1,210 91,000
1989/12/12 1,200 1,200 1,180 1,200 56,000
1989/12/11 1,200 1,200 1,180 1,200 49,000
1989/12/08 1,200 1,210 1,200 1,200 43,000
1989/12/07 1,200 1,210 1,190 1,200 63,000
1989/12/06 1,200 1,210 1,200 1,200 55,000
1989/12/05 1,200 1,220 1,190 1,200 139,000
1989/12/04 1,190 1,200 1,180 1,200 77,000
1989/12/01 1,180 1,200 1,180 1,200 59,000
1989/11/30 1,200 1,200 1,190 1,200 82,000
1989/11/29 1,210 1,210 1,170 1,200 74,000
1989/11/28 1,210 1,210 1,200 1,210 103,000
1989/11/27 1,190 1,210 1,180 1,210 91,000
1989/11/24 1,190 1,190 1,150 1,150 96,000
1989/11/22 1,150 1,200 1,130 1,170 192,000
1989/11/21 1,150 1,160 1,140 1,140 49,000
1989/11/20 1,140 1,160 1,130 1,150 39,000
1989/11/17 1,150 1,150 1,120 1,120 137,000
1989/11/16 1,160 1,160 1,150 1,150 29,000
1989/11/15 1,180 1,180 1,150 1,150 101,000
1989/11/14 1,190 1,200 1,170 1,170 63,000
1989/11/13 1,180 1,190 1,170 1,190 28,000
1989/11/10 1,210 1,210 1,180 1,180 36,000
1989/11/09 1,220 1,240 1,220 1,220 94,000
1989/11/08 1,200 1,220 1,200 1,220 15,000
1989/11/07 1,180 1,180 1,170 1,170 27,000
1989/11/06 1,170 1,190 1,160 1,190 22,000
1989/11/02 1,190 1,190 1,150 1,150 21,000
1989/11/01 1,180 1,200 1,160 1,190 37,000
1989/10/31 1,180 1,190 1,150 1,180 54,000
1989/10/30 1,200 1,200 1,180 1,180 21,000
1989/10/27 1,180 1,200 1,180 1,200 73,000
1989/10/26 1,220 1,220 1,200 1,220 55,000
1989/10/25 1,230 1,230 1,200 1,230 90,000
1989/10/24 1,250 1,250 1,230 1,240 62,000
1989/10/23 1,260 1,260 1,210 1,250 134,000
1989/10/20 1,270 1,280 1,260 1,260 89,000
1989/10/19 1,290 1,300 1,280 1,280 96,000
1989/10/18 1,260 1,310 1,260 1,300 137,000
1989/10/17 1,260 1,300 1,260 1,280 138,000
1989/10/16 1,310 1,320 1,260 1,260 115,000
1989/10/13 1,350 1,370 1,340 1,350 118,000
1989/10/12 1,420 1,420 1,330 1,380 202,000
1989/10/11 1,430 1,450 1,390 1,420 760,000
1989/10/09 1,350 1,430 1,340 1,410 338,000
1989/10/06 1,380 1,400 1,360 1,370 520,000
1989/10/05 1,350 1,410 1,330 1,400 1,482,000
1989/10/04 1,270 1,370 1,260 1,360 1,169,000
1989/10/03 1,280 1,290 1,260 1,270 272,000
1989/10/02 1,260 1,280 1,260 1,280 327,000
1989/09/29 1,240 1,270 1,240 1,260 229,000
1989/09/28 1,200 1,290 1,190 1,280 366,000
1989/09/27 1,250 1,250 1,170 1,240 318,000
1989/09/26 1,220 1,250 1,210 1,250 1,115,000
1989/09/25 1,180 1,190 1,150 1,190 134,000
1989/09/22 1,200 1,200 1,160 1,180 226,000
1989/09/21 1,130 1,240 1,130 1,200 664,000
1989/09/20 1,120 1,140 1,120 1,130 127,000
1989/09/19 1,110 1,120 1,070 1,120 30,000
1989/09/18 1,130 1,140 1,110 1,110 44,000
1989/09/14 1,120 1,140 1,100 1,130 127,000
1989/09/13 1,080 1,090 1,060 1,090 52,000
1989/09/12 1,090 1,090 1,050 1,090 37,000
1989/09/11 1,110 1,110 1,090 1,090 33,000
1989/09/08 1,090 1,110 1,070 1,110 51,000
1989/09/07 1,110 1,110 1,100 1,110 37,000
1989/09/06 1,100 1,120 1,100 1,110 52,000
1989/09/05 1,090 1,100 1,090 1,100 16,000
1989/09/04 1,090 1,090 1,080 1,080 13,000
1989/09/01 1,110 1,120 1,090 1,090 25,000
1989/08/31 1,100 1,120 1,100 1,100 44,000
1989/08/30 1,120 1,130 1,100 1,100 56,000
1989/08/29 1,130 1,140 1,130 1,140 177,000
1989/08/28 1,120 1,130 1,110 1,130 66,000
1989/08/25 1,140 1,140 1,100 1,100 188,000
1989/08/24 1,130 1,140 1,130 1,140 37,000
1989/08/23 1,130 1,140 1,110 1,140 197,000
1989/08/22 1,130 1,140 1,120 1,140 80,000
1989/08/21 1,150 1,150 1,130 1,130 90,000
1989/08/18 1,160 1,170 1,140 1,140 166,000
1989/08/17 1,150 1,180 1,130 1,170 606,000
1989/08/16 1,070 1,150 1,070 1,140 346,000
1989/08/15 1,100 1,100 1,080 1,080 83,000
1989/08/14 1,090 1,100 1,090 1,100 18,000
1989/08/11 1,090 1,100 1,080 1,100 90,000
1989/08/10 1,100 1,100 1,070 1,070 143,000
1989/08/09 1,100 1,110 1,090 1,090 109,000
1989/08/08 1,100 1,110 1,070 1,070 132,000
1989/08/07 1,100 1,110 1,070 1,070 175,000
1989/08/04 1,050 1,090 1,050 1,080 325,000
1989/08/03 1,070 1,070 1,050 1,050 45,000
1989/08/02 1,050 1,070 1,050 1,070 48,000
1989/08/01 1,060 1,060 1,040 1,050 40,000
1989/07/31 1,060 1,060 1,040 1,040 57,000
1989/07/28 1,050 1,050 1,040 1,040 12,000
1989/07/27 1,040 1,070 1,030 1,030 153,000
1989/07/26 1,060 1,060 1,030 1,030 126,000
1989/07/25 1,060 1,060 1,050 1,050 112,000
1989/07/24 1,030 1,050 1,030 1,040 37,000
1989/07/21 1,040 1,080 1,030 1,030 207,000
1989/07/20 1,050 1,060 1,030 1,050 41,000
1989/07/19 1,030 1,050 1,010 1,010 166,000
1989/07/18 1,030 1,050 1,000 1,000 62,000
1989/07/17 1,050 1,050 1,010 1,020 49,000
1989/07/14 1,040 1,050 1,030 1,050 75,000
1989/07/13 1,040 1,060 1,030 1,040 33,000
1989/07/12 1,070 1,070 1,030 1,040 85,000
1989/07/11 1,070 1,080 1,050 1,070 184,000
1989/07/10 1,050 1,080 1,050 1,080 296,000
1989/07/07 1,060 1,070 1,030 1,030 125,000
1989/07/06 1,060 1,060 1,030 1,050 185,000
1989/07/05 1,090 1,130 1,050 1,070 1,221,000
1989/07/04 1,090 1,090 1,090 1,090 727,000
1989/07/03 950 984 930 984 109,000
1989/06/30 936 941 930 940 9,000
1989/06/29 951 951 943 943 14,000
1989/06/28 950 950 949 950 13,000
1989/06/27 970 970 960 960 7,000
1989/06/26 950 969 950 969 11,000
1989/06/23 969 979 969 969 17,000
1989/06/22 985 985 959 959 19,000
1989/06/21 970 980 970 980 30,000
1989/06/20 964 970 964 970 13,000
1989/06/19 953 953 950 950 8,000
1989/06/16 957 980 954 970 12,000
1989/06/15 980 980 971 971 8,000
1989/06/14 988 988 971 971 10,000
1989/06/13 992 992 981 990 28,000
1989/06/12 993 1,000 990 992 42,000
1989/06/09 990 1,000 990 990 49,000
1989/06/08 980 990 980 980 17,000
1989/06/07 970 990 970 970 20,000
1989/06/06 980 990 980 980 22,000
1989/06/05 1,000 1,000 987 987 37,000
1989/06/02 1,010 1,010 990 990 143,000
1989/06/01 1,010 1,010 990 1,010 339,000
1989/05/31 980 1,010 980 990 233,000
1989/05/30 966 970 966 970 35,000
1989/05/29 961 984 961 965 18,000
1989/05/26 971 971 953 953 30,000
1989/05/25 963 970 963 970 14,000
1989/05/24 970 970 962 963 13,000
1989/05/23 970 975 970 970 36,000
1989/05/22 969 972 964 972 30,000
1989/05/19 953 966 953 966 17,000
1989/05/18 977 977 944 951 31,000
1989/05/17 972 975 971 975 17,000
1989/05/16 990 990 971 971 27,000
1989/05/15 990 995 985 985 16,000
1989/05/12 996 1,000 985 985 138,000
1989/05/11 988 1,000 986 987 174,000
1989/05/10 996 998 986 986 26,000
1989/05/09 995 1,000 986 986 93,000
1989/05/08 990 996 986 995 98,000
1989/05/02 985 990 975 985 112,000
1989/05/01 970 985 970 985 55,000
1989/04/28 955 970 955 970 52,000
1989/04/27 960 960 951 955 58,000
1989/04/26 965 970 960 963 68,000
1989/04/25 962 971 962 965 64,000
1989/04/24 979 979 961 961 71,000
1989/04/21 955 980 950 980 115,000
1989/04/20 975 975 950 950 94,000
1989/04/19 970 970 960 970 75,000
1989/04/18 952 959 950 950 126,000
1989/04/17 976 980 950 950 83,000
1989/04/14 1,000 1,000 974 974 176,000
1989/04/13 960 1,000 950 1,000 469,000
1989/04/12 970 970 950 950 166,000
1989/04/11 950 965 940 952 178,000
1989/04/10 960 970 949 949 117,000
1989/04/07 940 955 940 955 64,000
1989/04/06 930 940 930 940 30,000
1989/04/05 930 930 930 930 5,000
1989/04/04 945 950 930 930 37,000
1989/04/03 950 954 940 950 22,000
1989/03/31 960 960 940 950 71,000
1989/03/30 950 955 945 950 101,000
1989/03/29 914 951 914 950 75,000
1989/03/28 910 910 910 910 21,000
1989/03/27 910 915 900 900 37,000
1989/03/24 889 920 889 920 76,000
1989/03/23 901 910 890 899 32,000
1989/03/22 901 901 901 901 17,000
1989/03/17 915 930 914 925 26,000
1989/03/16 940 940 925 925 28,000
1989/03/15 927 945 927 935 50,000
1989/03/14 946 950 935 937 82,000
1989/03/13 945 950 945 946 68,000
1989/03/10 933 946 933 946 78,000
1989/03/09 942 948 940 943 32,000
1989/03/08 952 955 940 950 35,000
1989/03/07 930 952 928 939 170,000
1989/03/06 936 939 920 930 62,000
1989/03/03 940 940 935 935 32,000
1989/03/02 935 945 935 935 32,000
1989/03/01 935 940 925 930 54,000
1989/02/28 916 931 915 925 44,000
1989/02/27 910 916 910 916 17,000
1989/02/23 910 922 910 920 29,000
1989/02/22 909 910 900 910 15,000
1989/02/21 900 910 895 910 26,000
1989/02/20 910 910 877 895 31,000
1989/02/17 900 904 900 900 20,000
1989/02/16 927 931 910 910 23,000
1989/02/15 933 950 925 925 39,000
1989/02/14 910 930 910 923 73,000
1989/02/13 920 920 910 910 33,000
1989/02/10 920 920 915 920 16,000
1989/02/09 930 930 915 915 20,000
1989/02/08 916 925 910 925 71,000
1989/02/07 951 955 916 916 90,000
1989/02/06 946 958 946 950 70,000
1989/02/03 960 961 940 940 148,000
1989/02/02 956 956 936 936 67,000
1989/02/01 955 978 936 936 178,000
1989/01/31 965 999 960 960 783,000
1989/01/30 940 955 930 955 531,000
1989/01/28 900 930 900 930 88,000
1989/01/27 891 900 883 895 37,000
1989/01/26 880 881 880 881 4,000
1989/01/25 890 900 875 899 47,000
1989/01/24 899 900 883 900 59,000
1989/01/23 890 900 885 900 40,000
1989/01/20 871 880 871 873 24,000
1989/01/19 875 885 875 880 34,000
1989/01/18 885 890 880 880 43,000
1989/01/17 894 894 881 885 41,000
1989/01/13 915 920 880 880 216,000
1989/01/12 898 930 891 930 390,000
1989/01/11 870 888 869 888 135,000
1989/01/10 860 870 855 870 82,000
1989/01/09 845 860 845 860 55,000
1989/01/06 845 850 830 850 46,000
1989/01/05 850 850 843 845 35,000
1989/01/04 843 843 842 842 8,000

このページの先頭へ