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
1999/12/30 331 331 331 331 1,000
1999/12/29 335 335 331 331 5,000
1999/12/28 348 348 336 336 3,000
1999/12/27 348 349 348 348 6,000
1999/12/24 338 350 338 350 8,000
1999/12/22 321 341 321 338 9,000
1999/12/21 330 330 320 320 23,000
1999/12/20 338 339 330 330 18,000
1999/12/17 339 339 338 338 6,000
1999/12/16 344 344 338 339 27,000
1999/12/15 346 346 337 338 7,000
1999/12/14 360 361 359 359 3,000
1999/12/13 345 360 345 359 34,000
1999/12/10 357 357 345 345 41,000
1999/12/09 370 370 364 365 21,000
1999/12/08 355 368 355 365 20,000
1999/12/07 349 349 349 349 6,000
1999/12/06 334 350 334 350 6,000
1999/12/03 333 354 333 333 8,000
1999/12/02 346 360 331 360 20,000
1999/12/01 331 336 331 336 4,000
1999/11/30 340 340 335 335 16,000
1999/11/29 342 345 335 340 11,000
1999/11/26 339 349 335 341 7,000
1999/11/25 344 344 339 339 2,000
1999/11/24 341 341 337 339 11,000
1999/11/22 336 345 336 341 11,000
1999/11/19 359 360 351 360 16,000
1999/11/18 360 360 359 359 13,000
1999/11/17 350 360 350 359 7,000
1999/11/16 335 335 334 335 13,000
1999/11/15 349 360 330 330 15,000
1999/11/12 355 360 349 349 22,000
1999/11/11 362 362 351 359 11,000
1999/11/10 355 361 352 352 13,000
1999/11/09 361 366 361 362 13,000
1999/11/08 371 371 361 361 4,000
1999/11/05 365 366 361 366 6,000
1999/11/04 374 380 360 360 11,000
1999/11/02 376 376 372 376 11,000
1999/11/01 376 380 376 377 8,000
1999/10/29 373 373 356 356 23,000
1999/10/28 365 365 355 355 11,000
1999/10/27 360 360 360 360 2,000
1999/10/26 379 379 355 357 5,000
1999/10/25 359 359 359 359 1,000
1999/10/22 360 361 359 359 12,000
1999/10/21 360 365 360 365 5,000
1999/10/20 385 385 380 380 5,000
1999/10/19 381 381 360 360 3,000
1999/10/18 380 381 380 381 9,000
1999/10/15 380 386 380 384 6,000
1999/10/14 386 386 380 380 4,000
1999/10/13 392 392 383 386 5,000
1999/10/12 395 395 385 392 14,000
1999/10/08 373 379 372 372 8,000
1999/10/07 380 380 380 380 6,000
1999/10/06 373 385 373 381 4,000
1999/10/05 374 374 373 373 3,000
1999/10/04 395 395 380 394 6,000
1999/10/01 383 389 383 389 13,000
1999/09/30 353 387 353 387 8,000
1999/09/29 357 360 351 351 16,000
1999/09/28 356 356 356 356 13,000
1999/09/27 352 355 352 354 9,000
1999/09/24 350 353 350 353 6,000
1999/09/22 373 373 350 350 19,000
1999/09/21 375 375 373 373 12,000
1999/09/20 384 384 374 374 7,000
1999/09/17 375 385 375 385 9,000
1999/09/16 379 384 379 384 7,000
1999/09/14 380 380 355 355 62,000
1999/09/13 380 380 370 375 33,000
1999/09/10 403 403 379 380 41,000
1999/09/09 393 394 388 388 9,000
1999/09/08 396 396 393 393 10,000
1999/09/07 412 412 394 394 3,000
1999/09/06 393 413 393 413 5,000
1999/09/03 399 400 394 395 23,000
1999/09/02 405 405 400 405 8,000
1999/09/01 410 419 392 393 11,000
1999/08/31 391 410 390 390 15,000
1999/08/30 397 397 391 391 19,000
1999/08/27 390 395 390 392 15,000
1999/08/26 397 397 392 392 15,000
1999/08/25 393 395 391 395 14,000
1999/08/24 397 397 391 393 21,000
1999/08/23 396 399 395 397 10,000
1999/08/20 395 395 395 395 2,000
1999/08/19 395 398 395 395 22,000
1999/08/18 420 420 391 391 22,000
1999/08/17 435 435 417 419 14,000
1999/08/16 413 419 410 419 3,000
1999/08/13 418 418 412 412 6,000
1999/08/12 400 401 400 401 2,000
1999/08/11 400 410 400 410 8,000
1999/08/10 405 410 405 410 14,000
1999/08/09 401 401 401 401 3,000
1999/08/06 401 401 401 401 8,000
1999/08/05 410 410 401 401 19,000
1999/08/04 415 415 410 410 8,000
1999/08/03 415 416 410 416 15,000
1999/08/02 416 416 415 416 12,000
1999/07/30 421 421 411 412 5,000
1999/07/29 415 416 415 416 6,000
1999/07/28 415 415 410 415 4,000
1999/07/27 420 420 415 415 20,000
1999/07/26 413 417 413 417 15,000
1999/07/23 410 430 408 428 35,000
1999/07/22 450 450 430 430 22,000
1999/07/21 450 450 440 450 23,000
1999/07/19 450 450 442 442 9,000
1999/07/16 455 456 440 440 44,000
1999/07/15 460 465 450 456 48,000
1999/07/14 460 480 451 465 118,000
1999/07/13 441 480 441 460 265,000
1999/07/12 410 440 410 440 101,000
1999/07/09 406 410 402 410 19,000
1999/07/08 410 410 405 406 38,000
1999/07/07 409 410 403 410 23,000
1999/07/06 399 400 396 400 16,000
1999/07/05 390 399 388 397 18,000
1999/07/02 399 399 390 390 27,000
1999/07/01 396 400 390 399 21,000
1999/06/30 405 405 390 391 16,000
1999/06/29 402 402 390 400 22,000
1999/06/28 406 407 400 400 70,000
1999/06/25 390 391 387 391 9,000
1999/06/24 395 403 391 391 49,000
1999/06/23 413 413 398 403 56,000
1999/06/22 400 410 399 410 69,000
1999/06/21 399 399 395 395 48,000
1999/06/18 400 400 385 390 33,000
1999/06/17 390 391 385 390 13,000
1999/06/16 388 390 385 385 6,000
1999/06/15 388 388 375 375 21,000
1999/06/14 385 390 385 388 14,000
1999/06/11 397 397 385 385 55,000
1999/06/10 372 392 372 392 17,000
1999/06/09 365 369 365 369 5,000
1999/06/08 370 370 370 370 2,000
1999/06/07 363 363 360 360 13,000
1999/06/04 361 363 361 363 2,000
1999/06/03 375 375 372 372 4,000
1999/06/02 379 379 375 375 15,000
1999/06/01 378 378 373 375 16,000
1999/05/31 358 358 351 353 7,000
1999/05/28 373 373 370 371 6,000
1999/05/27 371 371 371 371 1,000
1999/05/26 376 376 371 371 8,000
1999/05/25 354 356 354 356 16,000
1999/05/24 356 357 350 354 31,000
1999/05/21 369 370 360 370 30,000
1999/05/20 372 372 369 369 16,000
1999/05/19 377 377 377 377 3,000
1999/05/18 375 375 372 372 16,000
1999/05/17 380 395 380 394 25,000
1999/05/14 380 380 370 372 4,000
1999/05/13 385 385 380 380 6,000
1999/05/12 393 393 386 390 49,000
1999/05/11 395 395 392 393 35,000
1999/05/10 398 400 390 395 26,000
1999/05/07 400 400 398 398 28,000
1999/05/06 400 400 389 398 31,000
1999/04/30 381 399 381 390 35,000
1999/04/28 388 388 381 381 17,000
1999/04/27 380 388 380 380 13,000
1999/04/26 377 380 377 380 12,000
1999/04/23 360 362 360 362 12,000
1999/04/22 381 381 355 355 14,000
1999/04/21 385 385 380 380 10,000
1999/04/20 384 387 383 385 33,000
1999/04/19 387 387 383 383 31,000
1999/04/16 384 387 384 387 3,000
1999/04/15 387 387 383 384 9,000
1999/04/14 395 395 388 388 12,000
1999/04/13 390 400 388 400 18,000
1999/04/12 400 400 383 384 18,000
1999/04/09 401 409 395 400 80,000
1999/04/08 379 415 379 400 140,000
1999/04/07 395 396 375 377 114,000
1999/04/06 325 400 325 400 381,000
1999/04/05 328 330 320 320 24,000
1999/04/02 325 326 325 326 17,000
1999/04/01 320 325 319 320 52,000
1999/03/31 317 334 317 334 10,000
1999/03/30 312 313 312 312 7,000
1999/03/29 315 315 315 315 4,000
1999/03/26 335 335 325 325 16,000
1999/03/25 328 332 328 329 9,000
1999/03/24 330 330 311 328 44,000
1999/03/23 330 331 330 330 12,000
1999/03/19 331 333 330 333 7,000
1999/03/18 335 335 330 331 23,000
1999/03/17 335 335 332 335 20,000
1999/03/16 330 335 330 335 33,000
1999/03/15 330 333 330 330 13,000
1999/03/12 335 335 330 330 21,000
1999/03/11 320 329 320 329 19,000
1999/03/10 330 330 330 330 13,000
1999/03/09 334 334 330 330 4,000
1999/03/08 335 340 334 334 9,000
1999/03/05 316 330 316 330 89,000
1999/03/04 316 319 310 310 44,000
1999/03/03 310 316 310 316 5,000
1999/03/02 325 326 320 320 16,000
1999/03/01 318 322 318 322 9,000
1999/02/26 319 319 310 318 9,000
1999/02/25 309 309 309 309 5,000
1999/02/24 304 309 304 309 8,000
1999/02/23 305 306 304 304 16,000
1999/02/22 301 305 301 305 6,000
1999/02/19 305 305 304 304 23,000
1999/02/18 305 305 305 305 4,000
1999/02/17 305 305 305 305 33,000
1999/02/16 310 310 305 305 14,000
1999/02/15 305 305 300 305 32,000
1999/02/12 305 309 305 309 49,000
1999/02/10 304 305 300 305 10,000
1999/02/09 302 305 302 303 7,000
1999/02/08 305 305 302 302 5,000
1999/02/05 306 306 300 306 6,000
1999/02/04 305 305 305 305 15,000
1999/02/03 307 307 305 305 15,000
1999/02/02 308 308 305 305 38,000
1999/02/01 308 308 307 307 30,000
1999/01/29 316 316 308 309 23,000
1999/01/28 320 320 316 316 4,000
1999/01/27 327 330 327 329 7,000
1999/01/26 320 328 320 328 32,000
1999/01/25 315 316 315 316 5,000
1999/01/22 314 315 314 315 5,000
1999/01/21 314 315 310 315 7,000
1999/01/20 305 315 305 315 12,000
1999/01/19 319 319 305 305 23,000
1999/01/18 318 318 318 318 10,000
1999/01/14 308 318 308 318 23,000
1999/01/13 306 308 306 308 11,000
1999/01/12 309 312 306 306 12,000
1999/01/11 313 316 313 316 25,000
1999/01/08 317 317 309 313 13,000
1999/01/07 320 325 320 324 37,000
1999/01/06 318 320 310 310 18,000
1999/01/05 318 318 307 309 9,000
1999/01/04 318 318 306 306 6,000

このページの先頭へ