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 |
---|---|---|---|---|---|
1993/12/29 | 510 | 510 | 510 | 510 | 26,000 |
1993/12/28 | 503 | 510 | 500 | 510 | 21,000 |
1993/12/24 | 518 | 523 | 518 | 523 | 17,000 |
1993/12/22 | 520 | 531 | 520 | 530 | 33,000 |
1993/12/21 | 521 | 530 | 521 | 530 | 40,000 |
1993/12/20 | 520 | 520 | 510 | 510 | 12,000 |
1993/12/17 | 525 | 530 | 523 | 530 | 55,000 |
1993/12/16 | 510 | 525 | 510 | 525 | 65,000 |
1993/12/15 | 514 | 514 | 513 | 514 | 20,000 |
1993/12/14 | 505 | 505 | 505 | 505 | 7,000 |
1993/12/13 | 499 | 499 | 498 | 498 | 6,000 |
1993/12/10 | 470 | 489 | 470 | 489 | 23,000 |
1993/12/09 | 485 | 485 | 480 | 480 | 13,000 |
1993/12/08 | 470 | 470 | 460 | 465 | 21,000 |
1993/12/07 | 470 | 470 | 470 | 470 | 22,000 |
1993/12/06 | 471 | 471 | 470 | 470 | 47,000 |
1993/12/03 | 468 | 468 | 468 | 468 | 17,000 |
1993/12/02 | 469 | 469 | 468 | 468 | 6,000 |
1993/12/01 | 445 | 463 | 445 | 458 | 18,000 |
1993/11/30 | 458 | 458 | 445 | 445 | 31,000 |
1993/11/29 | 460 | 460 | 458 | 458 | 35,000 |
1993/11/26 | 484 | 484 | 465 | 465 | 22,000 |
1993/11/25 | 460 | 485 | 460 | 485 | 11,000 |
1993/11/24 | 455 | 465 | 455 | 465 | 10,000 |
1993/11/22 | 460 | 465 | 455 | 460 | 43,000 |
1993/11/19 | 460 | 460 | 460 | 460 | 6,000 |
1993/11/18 | 467 | 467 | 467 | 467 | 5,000 |
1993/11/17 | 467 | 467 | 467 | 467 | 7,000 |
1993/11/16 | 460 | 463 | 460 | 463 | 84,000 |
1993/11/15 | 470 | 473 | 470 | 470 | 18,000 |
1993/11/12 | 455 | 455 | 455 | 455 | 2,000 |
1993/11/11 | 451 | 455 | 451 | 451 | 19,000 |
1993/11/10 | 454 | 455 | 451 | 451 | 18,000 |
1993/11/09 | 480 | 480 | 461 | 461 | 23,000 |
1993/11/08 | 480 | 480 | 480 | 480 | 53,000 |
1993/11/05 | 480 | 480 | 480 | 480 | 15,000 |
1993/11/04 | 510 | 520 | 501 | 501 | 76,000 |
1993/11/02 | 510 | 510 | 510 | 510 | 2,000 |
1993/11/01 | 529 | 529 | 529 | 529 | 2,000 |
1993/10/29 | 530 | 530 | 530 | 530 | 5,000 |
1993/10/28 | 530 | 530 | 530 | 530 | 2,000 |
1993/10/27 | 531 | 531 | 530 | 530 | 4,000 |
1993/10/26 | 554 | 554 | 531 | 531 | 3,000 |
1993/10/25 | 555 | 555 | 545 | 555 | 6,000 |
1993/10/22 | 556 | 566 | 555 | 556 | 75,000 |
1993/10/21 | 546 | 556 | 546 | 556 | 4,000 |
1993/10/20 | 556 | 556 | 555 | 556 | 53,000 |
1993/10/19 | 575 | 575 | 556 | 556 | 35,000 |
1993/10/15 | 582 | 585 | 582 | 585 | 8,000 |
1993/10/14 | 571 | 580 | 560 | 580 | 27,000 |
1993/10/13 | 581 | 581 | 571 | 581 | 5,000 |
1993/10/12 | 571 | 571 | 571 | 571 | 4,000 |
1993/10/08 | 576 | 576 | 576 | 576 | 21,000 |
1993/10/07 | 571 | 571 | 571 | 571 | 2,000 |
1993/10/06 | 571 | 585 | 571 | 585 | 4,000 |
1993/10/05 | 580 | 588 | 580 | 588 | 4,000 |
1993/10/04 | 580 | 580 | 571 | 571 | 7,000 |
1993/10/01 | 590 | 590 | 590 | 590 | 2,000 |
1993/09/30 | 589 | 589 | 585 | 585 | 10,000 |
1993/09/29 | 566 | 589 | 566 | 589 | 11,000 |
1993/09/28 | 580 | 580 | 580 | 580 | 3,000 |
1993/09/27 | 590 | 590 | 590 | 590 | 32,000 |
1993/09/21 | 591 | 591 | 590 | 591 | 5,000 |
1993/09/20 | 595 | 595 | 593 | 593 | 16,000 |
1993/09/17 | 600 | 600 | 595 | 595 | 3,000 |
1993/09/16 | 595 | 610 | 595 | 595 | 73,000 |
1993/09/14 | 590 | 600 | 590 | 593 | 20,000 |
1993/09/13 | 587 | 588 | 587 | 588 | 2,000 |
1993/09/10 | 597 | 597 | 586 | 586 | 26,000 |
1993/09/09 | 590 | 590 | 585 | 585 | 9,000 |
1993/09/08 | 560 | 580 | 557 | 580 | 65,000 |
1993/09/07 | 556 | 556 | 556 | 556 | 5,000 |
1993/09/06 | 560 | 560 | 556 | 556 | 30,000 |
1993/09/03 | 559 | 568 | 559 | 560 | 9,000 |
1993/09/02 | 570 | 570 | 569 | 569 | 4,000 |
1993/09/01 | 585 | 585 | 571 | 575 | 11,000 |
1993/08/31 | 575 | 575 | 565 | 575 | 3,000 |
1993/08/30 | 577 | 577 | 577 | 577 | 1,000 |
1993/08/27 | 555 | 578 | 553 | 578 | 13,000 |
1993/08/26 | 560 | 560 | 560 | 560 | 3,000 |
1993/08/25 | 560 | 560 | 560 | 560 | 33,000 |
1993/08/24 | 560 | 560 | 553 | 553 | 10,000 |
1993/08/23 | 570 | 570 | 560 | 560 | 12,000 |
1993/08/20 | 560 | 560 | 560 | 560 | 5,000 |
1993/08/19 | 580 | 580 | 560 | 560 | 22,000 |
1993/08/18 | 586 | 594 | 584 | 584 | 10,000 |
1993/08/17 | 595 | 595 | 590 | 590 | 29,000 |
1993/08/16 | 590 | 600 | 590 | 595 | 5,000 |
1993/08/13 | 600 | 600 | 596 | 599 | 23,000 |
1993/08/12 | 600 | 600 | 595 | 600 | 48,000 |
1993/08/11 | 596 | 600 | 596 | 600 | 32,000 |
1993/08/10 | 596 | 596 | 596 | 596 | 2,000 |
1993/08/09 | 592 | 598 | 592 | 598 | 13,000 |
1993/08/06 | 586 | 586 | 581 | 582 | 17,000 |
1993/08/05 | 581 | 581 | 576 | 576 | 3,000 |
1993/08/04 | 559 | 560 | 557 | 560 | 33,000 |
1993/08/03 | 571 | 571 | 558 | 559 | 14,000 |
1993/08/02 | 571 | 571 | 571 | 571 | 1,000 |
1993/07/30 | 569 | 575 | 569 | 571 | 10,000 |
1993/07/29 | 558 | 566 | 558 | 566 | 7,000 |
1993/07/28 | 580 | 585 | 580 | 585 | 35,000 |
1993/07/27 | 583 | 583 | 582 | 582 | 15,000 |
1993/07/26 | 582 | 590 | 582 | 582 | 11,000 |
1993/07/23 | 595 | 595 | 582 | 582 | 12,000 |
1993/07/22 | 581 | 599 | 581 | 599 | 16,000 |
1993/07/21 | 589 | 589 | 580 | 581 | 7,000 |
1993/07/20 | 583 | 583 | 583 | 583 | 5,000 |
1993/07/19 | 584 | 585 | 584 | 585 | 2,000 |
1993/07/16 | 579 | 585 | 579 | 584 | 13,000 |
1993/07/15 | 585 | 586 | 578 | 579 | 16,000 |
1993/07/14 | 578 | 578 | 578 | 578 | 23,000 |
1993/07/13 | 587 | 588 | 578 | 578 | 18,000 |
1993/07/12 | 589 | 590 | 589 | 590 | 9,000 |
1993/07/09 | 590 | 591 | 590 | 590 | 18,000 |
1993/07/08 | 555 | 555 | 555 | 555 | 5,000 |
1993/07/05 | 551 | 551 | 551 | 551 | 4,000 |
1993/07/02 | 555 | 580 | 555 | 556 | 12,000 |
1993/07/01 | 588 | 588 | 565 | 565 | 9,000 |
1993/06/30 | 583 | 590 | 583 | 590 | 13,000 |
1993/06/29 | 588 | 588 | 580 | 580 | 2,000 |
1993/06/28 | 556 | 580 | 556 | 580 | 12,000 |
1993/06/25 | 555 | 555 | 550 | 550 | 20,000 |
1993/06/24 | 555 | 555 | 555 | 555 | 23,000 |
1993/06/23 | 551 | 555 | 551 | 555 | 6,000 |
1993/06/22 | 533 | 541 | 533 | 541 | 11,000 |
1993/06/21 | 544 | 554 | 544 | 545 | 7,000 |
1993/06/18 | 533 | 533 | 533 | 533 | 9,000 |
1993/06/17 | 550 | 550 | 550 | 550 | 11,000 |
1993/06/16 | 600 | 600 | 585 | 585 | 33,000 |
1993/06/15 | 599 | 599 | 585 | 585 | 10,000 |
1993/06/14 | 600 | 601 | 600 | 600 | 5,000 |
1993/06/11 | 600 | 605 | 600 | 605 | 6,000 |
1993/06/10 | 615 | 615 | 605 | 605 | 21,000 |
1993/06/08 | 640 | 640 | 615 | 615 | 50,000 |
1993/06/07 | 630 | 645 | 630 | 640 | 29,000 |
1993/06/04 | 619 | 630 | 619 | 629 | 54,000 |
1993/06/03 | 619 | 619 | 605 | 619 | 15,000 |
1993/06/02 | 619 | 620 | 610 | 620 | 48,000 |
1993/06/01 | 590 | 600 | 576 | 600 | 8,000 |
1993/05/31 | 610 | 610 | 600 | 600 | 16,000 |
1993/05/28 | 612 | 612 | 600 | 600 | 5,000 |
1993/05/27 | 610 | 613 | 601 | 613 | 39,000 |
1993/05/26 | 594 | 613 | 594 | 611 | 16,000 |
1993/05/25 | 591 | 591 | 590 | 591 | 26,000 |
1993/05/24 | 590 | 591 | 590 | 590 | 8,000 |
1993/05/21 | 581 | 590 | 570 | 590 | 20,000 |
1993/05/20 | 565 | 581 | 565 | 581 | 12,000 |
1993/05/19 | 575 | 575 | 560 | 560 | 23,000 |
1993/05/18 | 575 | 580 | 570 | 575 | 51,000 |
1993/05/17 | 604 | 604 | 575 | 575 | 12,000 |
1993/05/14 | 612 | 612 | 595 | 605 | 22,000 |
1993/05/13 | 620 | 620 | 612 | 612 | 37,000 |
1993/05/12 | 612 | 615 | 611 | 611 | 30,000 |
1993/05/11 | 611 | 612 | 611 | 611 | 27,000 |
1993/05/10 | 600 | 605 | 594 | 605 | 61,000 |
1993/05/07 | 590 | 605 | 590 | 594 | 65,000 |
1993/05/06 | 571 | 585 | 563 | 585 | 48,000 |
1993/04/30 | 560 | 563 | 550 | 563 | 25,000 |
1993/04/28 | 555 | 560 | 545 | 555 | 15,000 |
1993/04/27 | 542 | 545 | 542 | 545 | 5,000 |
1993/04/26 | 540 | 545 | 532 | 532 | 10,000 |
1993/04/23 | 545 | 545 | 525 | 525 | 34,000 |
1993/04/22 | 543 | 543 | 543 | 543 | 11,000 |
1993/04/21 | 533 | 535 | 533 | 535 | 20,000 |
1993/04/20 | 549 | 555 | 534 | 535 | 78,000 |
1993/04/19 | 559 | 565 | 535 | 549 | 60,000 |
1993/04/16 | 570 | 570 | 555 | 565 | 85,000 |
1993/04/15 | 527 | 540 | 527 | 540 | 139,000 |
1993/04/14 | 523 | 525 | 512 | 525 | 237,000 |
1993/04/13 | 520 | 523 | 500 | 520 | 125,000 |
1993/04/12 | 521 | 525 | 520 | 520 | 48,000 |
1993/04/09 | 503 | 520 | 500 | 515 | 30,000 |
1993/04/08 | 510 | 510 | 500 | 500 | 24,000 |
1993/04/07 | 491 | 500 | 490 | 500 | 10,000 |
1993/04/06 | 490 | 490 | 490 | 490 | 15,000 |
1993/04/05 | 485 | 490 | 480 | 490 | 26,000 |
1993/04/02 | 476 | 490 | 476 | 490 | 6,000 |
1993/04/01 | 475 | 476 | 475 | 476 | 16,000 |
1993/03/31 | 490 | 490 | 476 | 476 | 5,000 |
1993/03/30 | 500 | 500 | 490 | 490 | 22,000 |
1993/03/29 | 475 | 490 | 475 | 490 | 15,000 |
1993/03/26 | 472 | 479 | 472 | 479 | 10,000 |
1993/03/25 | 470 | 470 | 469 | 470 | 4,000 |
1993/03/24 | 470 | 470 | 470 | 470 | 6,000 |
1993/03/23 | 465 | 466 | 465 | 466 | 5,000 |
1993/03/22 | 460 | 470 | 460 | 470 | 10,000 |
1993/03/19 | 455 | 460 | 455 | 455 | 30,000 |
1993/03/18 | 457 | 462 | 455 | 456 | 40,000 |
1993/03/17 | 450 | 456 | 450 | 456 | 8,000 |
1993/03/16 | 447 | 447 | 447 | 447 | 4,000 |
1993/03/15 | 443 | 443 | 443 | 443 | 1,000 |
1993/03/12 | 440 | 441 | 431 | 441 | 42,000 |
1993/03/11 | 430 | 430 | 430 | 430 | 10,000 |
1993/03/10 | 432 | 432 | 428 | 430 | 14,000 |
1993/03/09 | 436 | 438 | 436 | 437 | 12,000 |
1993/03/08 | 430 | 430 | 421 | 428 | 42,000 |
1993/03/04 | 431 | 431 | 431 | 431 | 5,000 |
1993/03/03 | 441 | 441 | 441 | 441 | 9,000 |
1993/03/02 | 442 | 442 | 442 | 442 | 3,000 |
1993/03/01 | 443 | 443 | 441 | 441 | 3,000 |
1993/02/26 | 441 | 441 | 436 | 441 | 12,000 |
1993/02/25 | 449 | 449 | 449 | 449 | 2,000 |
1993/02/23 | 445 | 447 | 445 | 447 | 11,000 |
1993/02/22 | 446 | 446 | 446 | 446 | 3,000 |
1993/02/19 | 446 | 446 | 446 | 446 | 1,000 |
1993/02/18 | 451 | 452 | 450 | 450 | 4,000 |
1993/02/17 | 451 | 451 | 451 | 451 | 1,000 |
1993/02/16 | 452 | 452 | 452 | 452 | 10,000 |
1993/02/15 | 450 | 452 | 450 | 452 | 8,000 |
1993/02/12 | 468 | 468 | 458 | 458 | 10,000 |
1993/02/10 | 460 | 465 | 460 | 465 | 32,000 |
1993/02/09 | 455 | 460 | 454 | 460 | 49,000 |
1993/02/08 | 444 | 454 | 444 | 450 | 43,000 |
1993/02/05 | 449 | 454 | 440 | 440 | 25,000 |
1993/02/04 | 445 | 445 | 440 | 440 | 16,000 |
1993/02/03 | 445 | 445 | 445 | 445 | 12,000 |
1993/02/02 | 454 | 454 | 444 | 444 | 7,000 |
1993/02/01 | 444 | 444 | 444 | 444 | 1,000 |
1993/01/29 | 443 | 443 | 443 | 443 | 8,000 |
1993/01/28 | 435 | 443 | 435 | 443 | 7,000 |
1993/01/27 | 434 | 435 | 430 | 435 | 4,000 |
1993/01/26 | 435 | 435 | 435 | 435 | 2,000 |
1993/01/25 | 439 | 439 | 435 | 435 | 3,000 |
1993/01/22 | 440 | 440 | 440 | 440 | 2,000 |
1993/01/21 | 440 | 440 | 440 | 440 | 1,000 |
1993/01/20 | 439 | 439 | 435 | 435 | 3,000 |
1993/01/19 | 440 | 440 | 439 | 439 | 7,000 |
1993/01/18 | 447 | 447 | 447 | 447 | 12,000 |
1993/01/14 | 457 | 457 | 457 | 457 | 4,000 |
1993/01/13 | 462 | 462 | 462 | 462 | 3,000 |
1993/01/12 | 481 | 481 | 481 | 481 | 5,000 |
1993/01/11 | 486 | 486 | 486 | 486 | 2,000 |
1993/01/08 | 490 | 490 | 490 | 490 | 12,000 |
1993/01/06 | 477 | 477 | 476 | 477 | 4,000 |