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 |
---|---|---|---|---|---|
1997/12/30 | 278 | 285 | 277 | 277 | 15,000 |
1997/12/29 | 275 | 278 | 270 | 273 | 52,000 |
1997/12/26 | 289 | 289 | 275 | 275 | 19,000 |
1997/12/25 | 261 | 290 | 255 | 290 | 86,000 |
1997/12/24 | 255 | 265 | 255 | 255 | 28,000 |
1997/12/22 | 270 | 270 | 253 | 255 | 54,000 |
1997/12/19 | 295 | 296 | 280 | 280 | 27,000 |
1997/12/18 | 300 | 300 | 300 | 300 | 13,000 |
1997/12/17 | 294 | 305 | 292 | 300 | 39,000 |
1997/12/16 | 291 | 295 | 291 | 295 | 24,000 |
1997/12/15 | 296 | 296 | 290 | 292 | 23,000 |
1997/12/12 | 305 | 305 | 296 | 296 | 35,000 |
1997/12/11 | 315 | 320 | 315 | 317 | 27,000 |
1997/12/10 | 299 | 304 | 295 | 300 | 92,000 |
1997/12/09 | 310 | 310 | 300 | 300 | 60,000 |
1997/12/08 | 333 | 333 | 320 | 320 | 44,000 |
1997/12/04 | 330 | 330 | 325 | 328 | 10,000 |
1997/12/03 | 329 | 329 | 325 | 325 | 33,000 |
1997/12/02 | 330 | 332 | 330 | 332 | 49,000 |
1997/12/01 | 328 | 334 | 328 | 328 | 55,000 |
1997/11/28 | 340 | 341 | 315 | 323 | 61,000 |
1997/11/27 | 349 | 350 | 335 | 335 | 71,000 |
1997/11/26 | 351 | 351 | 345 | 350 | 23,000 |
1997/11/25 | 341 | 350 | 341 | 350 | 24,000 |
1997/11/21 | 372 | 372 | 359 | 365 | 21,000 |
1997/11/20 | 351 | 357 | 351 | 357 | 9,000 |
1997/11/19 | 365 | 365 | 351 | 351 | 20,000 |
1997/11/18 | 375 | 380 | 370 | 380 | 16,000 |
1997/11/17 | 371 | 375 | 370 | 375 | 25,000 |
1997/11/14 | 361 | 371 | 361 | 371 | 15,000 |
1997/11/13 | 361 | 365 | 360 | 360 | 19,000 |
1997/11/12 | 363 | 370 | 360 | 370 | 8,000 |
1997/11/11 | 375 | 375 | 371 | 371 | 11,000 |
1997/11/10 | 369 | 370 | 361 | 361 | 9,000 |
1997/11/07 | 375 | 375 | 360 | 360 | 37,000 |
1997/11/06 | 370 | 373 | 362 | 370 | 49,000 |
1997/11/05 | 386 | 386 | 370 | 375 | 21,000 |
1997/11/04 | 385 | 390 | 381 | 386 | 9,000 |
1997/10/31 | 379 | 380 | 375 | 380 | 19,000 |
1997/10/30 | 388 | 388 | 374 | 379 | 17,000 |
1997/10/29 | 377 | 388 | 376 | 388 | 32,000 |
1997/10/28 | 374 | 374 | 371 | 374 | 35,000 |
1997/10/27 | 365 | 380 | 365 | 380 | 37,000 |
1997/10/24 | 365 | 376 | 365 | 375 | 30,000 |
1997/10/23 | 368 | 368 | 358 | 363 | 102,000 |
1997/10/22 | 351 | 373 | 351 | 373 | 414,000 |
1997/10/21 | 353 | 353 | 353 | 353 | 3,000 |
1997/10/20 | 355 | 355 | 355 | 355 | 28,000 |
1997/10/17 | 354 | 357 | 351 | 357 | 44,000 |
1997/10/16 | 356 | 356 | 353 | 355 | 43,000 |
1997/10/15 | 352 | 362 | 352 | 353 | 7,000 |
1997/10/14 | 356 | 360 | 356 | 356 | 22,000 |
1997/10/13 | 363 | 365 | 356 | 356 | 19,000 |
1997/10/09 | 375 | 378 | 364 | 365 | 38,000 |
1997/10/08 | 370 | 375 | 370 | 375 | 13,000 |
1997/10/07 | 369 | 380 | 369 | 375 | 31,000 |
1997/10/06 | 375 | 375 | 352 | 370 | 47,000 |
1997/10/03 | 370 | 370 | 370 | 370 | 45,000 |
1997/10/02 | 377 | 377 | 370 | 370 | 16,000 |
1997/10/01 | 390 | 390 | 376 | 376 | 22,000 |
1997/09/30 | 400 | 402 | 400 | 402 | 23,000 |
1997/09/29 | 423 | 423 | 401 | 401 | 15,000 |
1997/09/26 | 436 | 436 | 425 | 425 | 18,000 |
1997/09/25 | 436 | 436 | 436 | 436 | 5,000 |
1997/09/24 | 445 | 445 | 443 | 443 | 4,000 |
1997/09/22 | 440 | 445 | 439 | 440 | 44,000 |
1997/09/19 | 461 | 461 | 440 | 440 | 6,000 |
1997/09/18 | 456 | 456 | 440 | 451 | 9,000 |
1997/09/17 | 471 | 471 | 471 | 471 | 3,000 |
1997/09/16 | 480 | 480 | 471 | 471 | 10,000 |
1997/09/12 | 500 | 500 | 480 | 480 | 25,000 |
1997/09/11 | 520 | 520 | 495 | 500 | 14,000 |
1997/09/10 | 505 | 505 | 505 | 505 | 1,000 |
1997/09/09 | 503 | 503 | 503 | 503 | 2,000 |
1997/09/05 | 522 | 522 | 502 | 502 | 11,000 |
1997/09/04 | 490 | 502 | 490 | 502 | 12,000 |
1997/09/03 | 496 | 502 | 496 | 502 | 2,000 |
1997/09/02 | 485 | 490 | 485 | 490 | 3,000 |
1997/09/01 | 495 | 495 | 485 | 485 | 7,000 |
1997/08/28 | 485 | 486 | 485 | 486 | 6,000 |
1997/08/27 | 500 | 500 | 480 | 481 | 5,000 |
1997/08/26 | 490 | 500 | 490 | 500 | 4,000 |
1997/08/25 | 480 | 480 | 480 | 480 | 1,000 |
1997/08/22 | 491 | 491 | 491 | 491 | 6,000 |
1997/08/21 | 499 | 499 | 495 | 498 | 10,000 |
1997/08/20 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/19 | 500 | 500 | 500 | 500 | 8,000 |
1997/08/18 | 501 | 501 | 501 | 501 | 1,000 |
1997/08/15 | 476 | 491 | 476 | 491 | 16,000 |
1997/08/14 | 480 | 489 | 480 | 481 | 16,000 |
1997/08/13 | 486 | 489 | 480 | 480 | 12,000 |
1997/08/12 | 490 | 490 | 485 | 485 | 10,000 |
1997/08/11 | 493 | 495 | 480 | 480 | 14,000 |
1997/08/08 | 500 | 500 | 490 | 492 | 5,000 |
1997/08/07 | 508 | 508 | 501 | 501 | 11,000 |
1997/08/06 | 521 | 521 | 508 | 508 | 15,000 |
1997/08/05 | 511 | 511 | 501 | 511 | 7,000 |
1997/08/04 | 523 | 523 | 511 | 511 | 3,000 |
1997/08/01 | 523 | 523 | 523 | 523 | 3,000 |
1997/07/31 | 536 | 536 | 535 | 535 | 7,000 |
1997/07/30 | 546 | 546 | 536 | 536 | 8,000 |
1997/07/29 | 555 | 555 | 555 | 555 | 6,000 |
1997/07/28 | 560 | 560 | 553 | 553 | 6,000 |
1997/07/24 | 555 | 555 | 555 | 555 | 2,000 |
1997/07/22 | 575 | 575 | 575 | 575 | 10,000 |
1997/07/18 | 560 | 560 | 555 | 555 | 7,000 |
1997/07/17 | 560 | 560 | 554 | 554 | 3,000 |
1997/07/16 | 560 | 560 | 551 | 551 | 4,000 |
1997/07/15 | 567 | 567 | 560 | 560 | 10,000 |
1997/07/14 | 587 | 587 | 587 | 587 | 2,000 |
1997/07/11 | 570 | 593 | 565 | 592 | 16,000 |
1997/07/09 | 567 | 567 | 567 | 567 | 1,000 |
1997/07/08 | 575 | 575 | 574 | 574 | 9,000 |
1997/07/07 | 580 | 580 | 580 | 580 | 7,000 |
1997/07/04 | 551 | 565 | 551 | 565 | 3,000 |
1997/07/03 | 566 | 566 | 565 | 565 | 6,000 |
1997/07/02 | 565 | 565 | 565 | 565 | 6,000 |
1997/07/01 | 571 | 571 | 555 | 565 | 19,000 |
1997/06/30 | 580 | 580 | 571 | 571 | 17,000 |
1997/06/27 | 579 | 580 | 579 | 580 | 5,000 |
1997/06/26 | 586 | 586 | 580 | 580 | 15,000 |
1997/06/25 | 594 | 594 | 577 | 587 | 21,000 |
1997/06/24 | 599 | 599 | 593 | 594 | 18,000 |
1997/06/23 | 599 | 599 | 599 | 599 | 73,000 |
1997/06/20 | 583 | 599 | 583 | 599 | 3,000 |
1997/06/19 | 599 | 599 | 584 | 584 | 14,000 |
1997/06/18 | 600 | 600 | 600 | 600 | 4,000 |
1997/06/17 | 600 | 600 | 600 | 600 | 5,000 |
1997/06/16 | 600 | 600 | 600 | 600 | 2,000 |
1997/06/13 | 617 | 617 | 590 | 590 | 55,000 |
1997/06/12 | 618 | 618 | 617 | 617 | 10,000 |
1997/06/11 | 618 | 618 | 618 | 618 | 4,000 |
1997/06/10 | 607 | 608 | 607 | 608 | 2,000 |
1997/06/09 | 606 | 607 | 606 | 606 | 15,000 |
1997/06/06 | 605 | 606 | 605 | 605 | 78,000 |
1997/06/05 | 606 | 606 | 605 | 605 | 59,000 |
1997/06/04 | 586 | 589 | 585 | 589 | 5,000 |
1997/06/03 | 601 | 601 | 581 | 581 | 4,000 |
1997/06/02 | 605 | 605 | 600 | 601 | 10,000 |
1997/05/30 | 613 | 613 | 606 | 606 | 26,000 |
1997/05/29 | 608 | 613 | 603 | 613 | 41,000 |
1997/05/28 | 613 | 613 | 613 | 613 | 1,000 |
1997/05/27 | 606 | 606 | 605 | 606 | 5,000 |
1997/05/26 | 605 | 605 | 605 | 605 | 4,000 |
1997/05/23 | 605 | 605 | 605 | 605 | 12,000 |
1997/05/22 | 616 | 616 | 603 | 610 | 123,000 |
1997/05/21 | 630 | 630 | 624 | 624 | 36,000 |
1997/05/20 | 624 | 625 | 624 | 624 | 32,000 |
1997/05/19 | 630 | 630 | 625 | 630 | 21,000 |
1997/05/16 | 625 | 630 | 625 | 630 | 16,000 |
1997/05/15 | 617 | 630 | 617 | 630 | 12,000 |
1997/05/14 | 629 | 629 | 623 | 623 | 11,000 |
1997/05/13 | 630 | 630 | 620 | 629 | 15,000 |
1997/05/12 | 620 | 620 | 610 | 620 | 18,000 |
1997/05/09 | 611 | 611 | 605 | 610 | 13,000 |
1997/05/08 | 606 | 610 | 606 | 610 | 13,000 |
1997/05/07 | 621 | 626 | 613 | 613 | 33,000 |
1997/05/06 | 614 | 614 | 610 | 611 | 31,000 |
1997/05/02 | 604 | 604 | 604 | 604 | 13,000 |
1997/05/01 | 601 | 604 | 596 | 600 | 15,000 |
1997/04/30 | 596 | 601 | 596 | 601 | 14,000 |
1997/04/28 | 598 | 598 | 590 | 595 | 14,000 |
1997/04/25 | 580 | 590 | 580 | 590 | 26,000 |
1997/04/24 | 580 | 586 | 580 | 580 | 223,000 |
1997/04/23 | 580 | 589 | 580 | 580 | 24,000 |
1997/04/22 | 565 | 580 | 565 | 579 | 21,000 |
1997/04/21 | 555 | 555 | 545 | 555 | 41,000 |
1997/04/18 | 541 | 550 | 541 | 550 | 18,000 |
1997/04/17 | 549 | 550 | 545 | 545 | 28,000 |
1997/04/16 | 546 | 549 | 540 | 549 | 153,000 |
1997/04/15 | 515 | 530 | 515 | 530 | 13,000 |
1997/04/14 | 518 | 518 | 515 | 515 | 4,000 |
1997/04/11 | 539 | 539 | 518 | 518 | 27,000 |
1997/04/10 | 550 | 550 | 529 | 529 | 12,000 |
1997/04/09 | 540 | 540 | 535 | 535 | 11,000 |
1997/04/08 | 548 | 548 | 541 | 541 | 47,000 |
1997/04/07 | 548 | 548 | 547 | 547 | 7,000 |
1997/04/04 | 553 | 553 | 543 | 544 | 38,000 |
1997/04/03 | 546 | 553 | 546 | 553 | 37,000 |
1997/04/02 | 546 | 546 | 531 | 531 | 14,000 |
1997/04/01 | 536 | 536 | 536 | 536 | 8,000 |
1997/03/31 | 544 | 544 | 540 | 540 | 3,000 |
1997/03/28 | 549 | 549 | 544 | 544 | 4,000 |
1997/03/27 | 545 | 554 | 539 | 550 | 95,000 |
1997/03/26 | 550 | 550 | 549 | 549 | 4,000 |
1997/03/25 | 540 | 544 | 539 | 543 | 26,000 |
1997/03/24 | 542 | 550 | 540 | 540 | 18,000 |
1997/03/21 | 539 | 539 | 532 | 532 | 18,000 |
1997/03/19 | 521 | 524 | 521 | 524 | 6,000 |
1997/03/18 | 516 | 529 | 515 | 524 | 14,000 |
1997/03/17 | 512 | 515 | 509 | 515 | 15,000 |
1997/03/14 | 513 | 513 | 513 | 513 | 47,000 |
1997/03/13 | 517 | 518 | 512 | 518 | 15,000 |
1997/03/12 | 519 | 519 | 518 | 518 | 24,000 |
1997/03/11 | 525 | 525 | 512 | 523 | 43,000 |
1997/03/10 | 510 | 515 | 510 | 515 | 6,000 |
1997/03/07 | 507 | 513 | 506 | 513 | 15,000 |
1997/03/06 | 525 | 525 | 511 | 511 | 29,000 |
1997/03/05 | 523 | 523 | 515 | 515 | 28,000 |
1997/03/04 | 529 | 529 | 520 | 521 | 11,000 |
1997/03/03 | 528 | 528 | 524 | 525 | 14,000 |
1997/02/28 | 531 | 532 | 531 | 531 | 14,000 |
1997/02/27 | 538 | 538 | 531 | 531 | 18,000 |
1997/02/26 | 538 | 540 | 538 | 538 | 18,000 |
1997/02/25 | 550 | 550 | 545 | 545 | 9,000 |
1997/02/24 | 554 | 566 | 548 | 548 | 6,000 |
1997/02/21 | 550 | 554 | 550 | 554 | 21,000 |
1997/02/20 | 535 | 554 | 535 | 554 | 23,000 |
1997/02/19 | 533 | 533 | 533 | 533 | 1,000 |
1997/02/18 | 535 | 535 | 533 | 533 | 19,000 |
1997/02/17 | 511 | 538 | 511 | 538 | 105,000 |
1997/02/14 | 518 | 519 | 510 | 519 | 17,000 |
1997/02/13 | 519 | 520 | 516 | 516 | 23,000 |
1997/02/12 | 515 | 519 | 515 | 519 | 16,000 |
1997/02/10 | 515 | 515 | 500 | 510 | 9,000 |
1997/02/07 | 516 | 516 | 491 | 500 | 18,000 |
1997/02/06 | 550 | 550 | 550 | 550 | 9,000 |
1997/02/05 | 532 | 532 | 530 | 530 | 16,000 |
1997/02/04 | 530 | 530 | 530 | 530 | 1,000 |
1997/02/03 | 521 | 530 | 521 | 530 | 7,000 |
1997/01/31 | 529 | 530 | 520 | 520 | 9,000 |
1997/01/30 | 528 | 530 | 520 | 520 | 11,000 |
1997/01/29 | 530 | 530 | 528 | 529 | 5,000 |
1997/01/28 | 485 | 485 | 480 | 480 | 11,000 |
1997/01/27 | 516 | 516 | 495 | 495 | 12,000 |
1997/01/24 | 522 | 522 | 516 | 516 | 13,000 |
1997/01/23 | 530 | 530 | 530 | 530 | 1,000 |
1997/01/22 | 521 | 539 | 521 | 538 | 4,000 |
1997/01/21 | 517 | 521 | 517 | 521 | 3,000 |
1997/01/20 | 546 | 546 | 515 | 515 | 29,000 |
1997/01/17 | 545 | 548 | 545 | 546 | 31,000 |
1997/01/16 | 546 | 548 | 546 | 547 | 24,000 |
1997/01/14 | 549 | 549 | 545 | 545 | 7,000 |
1997/01/13 | 550 | 550 | 525 | 550 | 26,000 |
1997/01/10 | 570 | 570 | 539 | 550 | 33,000 |
1997/01/09 | 592 | 592 | 580 | 580 | 11,000 |
1997/01/08 | 585 | 594 | 585 | 593 | 15,000 |
1997/01/07 | 596 | 596 | 582 | 595 | 11,000 |
1997/01/06 | 597 | 597 | 597 | 597 | 3,000 |