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 |
---|---|---|---|---|---|
2001/12/28 | 380 | 380 | 366 | 376 | 7,000 |
2001/12/27 | 389 | 389 | 384 | 384 | 10,000 |
2001/12/26 | 385 | 385 | 379 | 384 | 15,000 |
2001/12/25 | 370 | 379 | 370 | 379 | 11,000 |
2001/12/21 | 378 | 378 | 368 | 370 | 12,000 |
2001/12/20 | 373 | 375 | 370 | 375 | 27,000 |
2001/12/19 | 379 | 380 | 375 | 375 | 15,000 |
2001/12/18 | 389 | 389 | 379 | 379 | 11,000 |
2001/12/17 | 376 | 380 | 371 | 380 | 11,000 |
2001/12/14 | 376 | 376 | 376 | 376 | 71,000 |
2001/12/13 | 389 | 391 | 386 | 391 | 14,000 |
2001/12/12 | 384 | 391 | 384 | 389 | 15,000 |
2001/12/11 | 373 | 390 | 373 | 383 | 41,000 |
2001/12/10 | 374 | 374 | 372 | 372 | 5,000 |
2001/12/07 | 377 | 380 | 376 | 376 | 7,000 |
2001/12/06 | 381 | 381 | 375 | 376 | 38,000 |
2001/12/05 | 385 | 385 | 380 | 381 | 14,000 |
2001/12/04 | 379 | 379 | 374 | 377 | 16,000 |
2001/12/03 | 372 | 385 | 372 | 380 | 11,000 |
2001/11/30 | 383 | 383 | 372 | 372 | 14,000 |
2001/11/29 | 387 | 388 | 384 | 385 | 20,000 |
2001/11/28 | 381 | 387 | 381 | 387 | 5,000 |
2001/11/27 | 394 | 394 | 385 | 385 | 7,000 |
2001/11/26 | 380 | 390 | 380 | 390 | 19,000 |
2001/11/22 | 373 | 375 | 371 | 375 | 6,000 |
2001/11/21 | 381 | 381 | 372 | 378 | 10,000 |
2001/11/20 | 374 | 389 | 371 | 371 | 29,000 |
2001/11/19 | 384 | 384 | 368 | 371 | 26,000 |
2001/11/16 | 395 | 395 | 382 | 383 | 31,000 |
2001/11/15 | 392 | 398 | 392 | 398 | 15,000 |
2001/11/14 | 398 | 398 | 397 | 397 | 9,000 |
2001/11/13 | 400 | 400 | 394 | 398 | 11,000 |
2001/11/12 | 390 | 400 | 390 | 390 | 21,000 |
2001/11/09 | 386 | 390 | 385 | 390 | 14,000 |
2001/11/08 | 407 | 409 | 390 | 397 | 24,000 |
2001/11/07 | 409 | 411 | 406 | 407 | 49,000 |
2001/11/06 | 400 | 410 | 400 | 410 | 30,000 |
2001/11/05 | 396 | 410 | 395 | 410 | 25,000 |
2001/11/02 | 396 | 400 | 391 | 400 | 20,000 |
2001/11/01 | 397 | 398 | 381 | 381 | 13,000 |
2001/10/31 | 394 | 395 | 390 | 392 | 27,000 |
2001/10/30 | 395 | 395 | 390 | 394 | 30,000 |
2001/10/29 | 394 | 394 | 390 | 390 | 9,000 |
2001/10/26 | 391 | 395 | 391 | 395 | 32,000 |
2001/10/25 | 390 | 393 | 389 | 393 | 39,000 |
2001/10/24 | 381 | 389 | 381 | 387 | 27,000 |
2001/10/23 | 384 | 384 | 371 | 371 | 15,000 |
2001/10/22 | 367 | 380 | 367 | 377 | 10,000 |
2001/10/19 | 370 | 370 | 370 | 370 | 1,000 |
2001/10/18 | 365 | 370 | 365 | 370 | 9,000 |
2001/10/17 | 385 | 385 | 385 | 385 | 6,000 |
2001/10/16 | 378 | 385 | 378 | 385 | 8,000 |
2001/10/15 | 379 | 385 | 379 | 385 | 10,000 |
2001/10/12 | 380 | 385 | 380 | 384 | 11,000 |
2001/10/11 | 379 | 381 | 377 | 377 | 18,000 |
2001/10/10 | 380 | 380 | 356 | 356 | 14,000 |
2001/10/09 | 385 | 385 | 381 | 381 | 6,000 |
2001/10/05 | 380 | 385 | 379 | 385 | 13,000 |
2001/10/04 | 387 | 390 | 370 | 390 | 30,000 |
2001/10/03 | 389 | 389 | 384 | 387 | 19,000 |
2001/10/02 | 376 | 392 | 375 | 389 | 22,000 |
2001/10/01 | 371 | 377 | 356 | 377 | 16,000 |
2001/09/28 | 350 | 374 | 350 | 373 | 23,000 |
2001/09/27 | 354 | 354 | 345 | 350 | 13,000 |
2001/09/26 | 355 | 356 | 338 | 339 | 26,000 |
2001/09/25 | 358 | 358 | 356 | 358 | 9,000 |
2001/09/21 | 348 | 357 | 348 | 357 | 26,000 |
2001/09/20 | 331 | 336 | 331 | 334 | 12,000 |
2001/09/19 | 356 | 358 | 333 | 355 | 31,000 |
2001/09/18 | 325 | 330 | 321 | 321 | 29,000 |
2001/09/17 | 339 | 339 | 330 | 330 | 27,000 |
2001/09/14 | 375 | 375 | 340 | 340 | 42,000 |
2001/09/13 | 346 | 346 | 335 | 345 | 19,000 |
2001/09/12 | 318 | 336 | 318 | 331 | 21,000 |
2001/09/11 | 361 | 361 | 355 | 358 | 17,000 |
2001/09/10 | 369 | 369 | 360 | 360 | 6,000 |
2001/09/07 | 381 | 381 | 381 | 381 | 1,000 |
2001/09/06 | 374 | 383 | 374 | 381 | 10,000 |
2001/09/05 | 394 | 395 | 384 | 384 | 11,000 |
2001/09/04 | 373 | 374 | 370 | 374 | 7,000 |
2001/09/03 | 390 | 390 | 390 | 390 | 2,000 |
2001/08/31 | 400 | 400 | 391 | 391 | 11,000 |
2001/08/30 | 400 | 400 | 399 | 400 | 17,000 |
2001/08/29 | 404 | 407 | 400 | 400 | 12,000 |
2001/08/28 | 407 | 407 | 399 | 399 | 5,000 |
2001/08/27 | 398 | 405 | 398 | 405 | 8,000 |
2001/08/24 | 397 | 397 | 397 | 397 | 5,000 |
2001/08/23 | 403 | 404 | 402 | 402 | 8,000 |
2001/08/22 | 403 | 403 | 403 | 403 | 1,000 |
2001/08/21 | 403 | 405 | 403 | 405 | 7,000 |
2001/08/20 | 407 | 407 | 403 | 403 | 6,000 |
2001/08/17 | 405 | 406 | 402 | 402 | 13,000 |
2001/08/16 | 410 | 410 | 409 | 410 | 8,000 |
2001/08/15 | 410 | 410 | 403 | 406 | 7,000 |
2001/08/14 | 407 | 410 | 407 | 410 | 11,000 |
2001/08/13 | 403 | 405 | 403 | 405 | 4,000 |
2001/08/10 | 407 | 411 | 407 | 411 | 13,000 |
2001/08/09 | 405 | 405 | 405 | 405 | 4,000 |
2001/08/08 | 404 | 406 | 404 | 405 | 4,000 |
2001/08/07 | 405 | 414 | 404 | 414 | 12,000 |
2001/08/06 | 400 | 401 | 400 | 400 | 11,000 |
2001/08/03 | 402 | 405 | 400 | 400 | 7,000 |
2001/08/02 | 415 | 418 | 415 | 417 | 17,000 |
2001/08/01 | 407 | 415 | 407 | 415 | 17,000 |
2001/07/31 | 404 | 408 | 404 | 407 | 14,000 |
2001/07/30 | 405 | 405 | 400 | 404 | 13,000 |
2001/07/27 | 407 | 407 | 400 | 401 | 14,000 |
2001/07/26 | 402 | 406 | 402 | 406 | 10,000 |
2001/07/25 | 399 | 409 | 399 | 404 | 16,000 |
2001/07/24 | 398 | 403 | 398 | 403 | 18,000 |
2001/07/23 | 400 | 401 | 400 | 400 | 8,000 |
2001/07/19 | 405 | 413 | 403 | 412 | 43,000 |
2001/07/18 | 406 | 409 | 406 | 409 | 19,000 |
2001/07/17 | 409 | 409 | 409 | 409 | 2,000 |
2001/07/16 | 410 | 410 | 410 | 410 | 1,000 |
2001/07/13 | 410 | 410 | 405 | 405 | 7,000 |
2001/07/12 | 401 | 410 | 400 | 410 | 10,000 |
2001/07/11 | 406 | 410 | 400 | 400 | 41,000 |
2001/07/10 | 410 | 410 | 400 | 406 | 16,000 |
2001/07/09 | 409 | 410 | 400 | 410 | 16,000 |
2001/07/06 | 406 | 409 | 405 | 409 | 10,000 |
2001/07/05 | 403 | 406 | 403 | 406 | 5,000 |
2001/07/04 | 410 | 411 | 410 | 410 | 10,000 |
2001/07/03 | 415 | 420 | 412 | 412 | 12,000 |
2001/07/02 | 414 | 416 | 411 | 412 | 16,000 |
2001/06/29 | 416 | 420 | 410 | 414 | 27,000 |
2001/06/28 | 409 | 410 | 404 | 406 | 43,000 |
2001/06/27 | 410 | 410 | 405 | 409 | 10,000 |
2001/06/26 | 404 | 410 | 404 | 410 | 8,000 |
2001/06/25 | 400 | 405 | 399 | 405 | 21,000 |
2001/06/22 | 392 | 400 | 387 | 400 | 13,000 |
2001/06/21 | 388 | 401 | 388 | 401 | 7,000 |
2001/06/20 | 398 | 398 | 382 | 383 | 7,000 |
2001/06/19 | 396 | 402 | 396 | 398 | 16,000 |
2001/06/18 | 385 | 385 | 381 | 381 | 4,000 |
2001/06/15 | 384 | 385 | 380 | 385 | 17,000 |
2001/06/14 | 387 | 387 | 383 | 384 | 8,000 |
2001/06/13 | 388 | 390 | 383 | 383 | 16,000 |
2001/06/12 | 398 | 398 | 388 | 388 | 6,000 |
2001/06/11 | 401 | 401 | 389 | 389 | 11,000 |
2001/06/08 | 407 | 407 | 397 | 402 | 96,000 |
2001/06/07 | 372 | 383 | 372 | 383 | 16,000 |
2001/06/06 | 384 | 384 | 382 | 382 | 7,000 |
2001/06/05 | 385 | 385 | 383 | 383 | 5,000 |
2001/06/04 | 391 | 391 | 390 | 390 | 5,000 |
2001/06/01 | 391 | 396 | 390 | 390 | 10,000 |
2001/05/31 | 397 | 397 | 396 | 396 | 10,000 |
2001/05/30 | 406 | 406 | 401 | 402 | 13,000 |
2001/05/29 | 400 | 409 | 400 | 407 | 16,000 |
2001/05/28 | 400 | 400 | 400 | 400 | 7,000 |
2001/05/25 | 401 | 401 | 400 | 400 | 7,000 |
2001/05/24 | 404 | 404 | 398 | 398 | 7,000 |
2001/05/23 | 403 | 407 | 397 | 397 | 16,000 |
2001/05/22 | 400 | 410 | 400 | 402 | 15,000 |
2001/05/21 | 402 | 402 | 401 | 401 | 3,000 |
2001/05/18 | 406 | 407 | 402 | 402 | 15,000 |
2001/05/17 | 402 | 407 | 402 | 407 | 20,000 |
2001/05/16 | 397 | 408 | 390 | 406 | 57,000 |
2001/05/15 | 398 | 398 | 396 | 397 | 11,000 |
2001/05/14 | 402 | 405 | 400 | 405 | 10,000 |
2001/05/11 | 402 | 402 | 398 | 398 | 19,000 |
2001/05/10 | 389 | 402 | 389 | 402 | 27,000 |
2001/05/09 | 400 | 409 | 400 | 409 | 23,000 |
2001/05/08 | 402 | 406 | 402 | 405 | 8,000 |
2001/05/07 | 416 | 416 | 414 | 415 | 15,000 |
2001/05/02 | 413 | 415 | 408 | 411 | 11,000 |
2001/05/01 | 409 | 412 | 408 | 412 | 23,000 |
2001/04/27 | 406 | 409 | 402 | 409 | 18,000 |
2001/04/26 | 416 | 420 | 415 | 415 | 43,000 |
2001/04/25 | 408 | 417 | 408 | 415 | 49,000 |
2001/04/24 | 404 | 409 | 404 | 408 | 9,000 |
2001/04/23 | 407 | 410 | 403 | 403 | 16,000 |
2001/04/20 | 403 | 409 | 400 | 409 | 10,000 |
2001/04/19 | 409 | 409 | 403 | 409 | 26,000 |
2001/04/18 | 403 | 409 | 400 | 401 | 51,000 |
2001/04/17 | 402 | 402 | 400 | 401 | 8,000 |
2001/04/16 | 405 | 405 | 401 | 403 | 7,000 |
2001/04/13 | 399 | 404 | 399 | 401 | 15,000 |
2001/04/12 | 400 | 400 | 399 | 400 | 16,000 |
2001/04/11 | 401 | 410 | 401 | 410 | 26,000 |
2001/04/10 | 400 | 400 | 396 | 396 | 14,000 |
2001/04/09 | 395 | 399 | 395 | 395 | 8,000 |
2001/04/06 | 400 | 405 | 397 | 405 | 36,000 |
2001/04/05 | 397 | 400 | 396 | 399 | 47,000 |
2001/04/04 | 385 | 395 | 385 | 395 | 13,000 |
2001/04/03 | 381 | 399 | 381 | 399 | 19,000 |
2001/04/02 | 386 | 390 | 381 | 390 | 14,000 |
2001/03/30 | 400 | 400 | 381 | 381 | 11,000 |
2001/03/29 | 400 | 400 | 395 | 400 | 25,000 |
2001/03/28 | 399 | 400 | 398 | 400 | 20,000 |
2001/03/27 | 376 | 399 | 376 | 399 | 24,000 |
2001/03/26 | 392 | 400 | 390 | 400 | 40,000 |
2001/03/23 | 391 | 395 | 390 | 395 | 9,000 |
2001/03/22 | 390 | 393 | 386 | 386 | 9,000 |
2001/03/21 | 388 | 395 | 388 | 395 | 26,000 |
2001/03/19 | 373 | 386 | 373 | 386 | 10,000 |
2001/03/16 | 395 | 395 | 389 | 389 | 11,000 |
2001/03/15 | 370 | 379 | 370 | 379 | 20,000 |
2001/03/14 | 379 | 381 | 379 | 379 | 12,000 |
2001/03/13 | 365 | 380 | 365 | 375 | 18,000 |
2001/03/12 | 390 | 395 | 390 | 395 | 30,000 |
2001/03/09 | 390 | 390 | 372 | 390 | 88,000 |
2001/03/08 | 370 | 385 | 370 | 385 | 62,000 |
2001/03/07 | 375 | 375 | 374 | 375 | 15,000 |
2001/03/06 | 363 | 375 | 363 | 375 | 27,000 |
2001/03/05 | 362 | 373 | 362 | 373 | 6,000 |
2001/03/02 | 379 | 379 | 377 | 377 | 11,000 |
2001/03/01 | 376 | 380 | 376 | 377 | 25,000 |
2001/02/28 | 380 | 380 | 375 | 376 | 23,000 |
2001/02/27 | 377 | 377 | 370 | 375 | 25,000 |
2001/02/26 | 372 | 375 | 371 | 375 | 15,000 |
2001/02/23 | 360 | 368 | 360 | 368 | 15,000 |
2001/02/22 | 360 | 360 | 357 | 357 | 23,000 |
2001/02/21 | 365 | 365 | 358 | 358 | 6,000 |
2001/02/20 | 365 | 365 | 365 | 365 | 2,000 |
2001/02/19 | 365 | 365 | 365 | 365 | 1,000 |
2001/02/16 | 365 | 365 | 362 | 362 | 4,000 |
2001/02/14 | 356 | 365 | 356 | 365 | 6,000 |
2001/02/13 | 365 | 368 | 361 | 361 | 13,000 |
2001/02/09 | 350 | 351 | 350 | 351 | 7,000 |
2001/02/08 | 353 | 358 | 350 | 358 | 7,000 |
2001/02/07 | 355 | 355 | 353 | 353 | 5,000 |
2001/02/06 | 358 | 366 | 356 | 361 | 12,000 |
2001/02/05 | 366 | 366 | 363 | 366 | 5,000 |
2001/02/02 | 365 | 365 | 355 | 357 | 7,000 |
2001/02/01 | 368 | 368 | 365 | 365 | 10,000 |
2001/01/31 | 357 | 369 | 357 | 368 | 14,000 |
2001/01/30 | 356 | 356 | 355 | 355 | 4,000 |
2001/01/29 | 359 | 359 | 352 | 352 | 5,000 |
2001/01/26 | 366 | 366 | 359 | 359 | 10,000 |
2001/01/25 | 349 | 351 | 349 | 351 | 9,000 |
2001/01/24 | 369 | 369 | 368 | 369 | 6,000 |
2001/01/23 | 356 | 369 | 356 | 369 | 5,000 |
2001/01/22 | 355 | 355 | 354 | 355 | 5,000 |
2001/01/19 | 365 | 369 | 365 | 366 | 5,000 |
2001/01/18 | 360 | 365 | 360 | 365 | 10,000 |
2001/01/17 | 355 | 360 | 355 | 360 | 3,000 |
2001/01/16 | 359 | 359 | 354 | 354 | 3,000 |
2001/01/15 | 360 | 360 | 360 | 360 | 2,000 |
2001/01/12 | 360 | 360 | 359 | 360 | 20,000 |
2001/01/11 | 350 | 355 | 346 | 348 | 8,000 |
2001/01/10 | 352 | 352 | 346 | 350 | 20,000 |
2001/01/09 | 345 | 346 | 345 | 346 | 16,000 |
2001/01/05 | 350 | 350 | 345 | 345 | 6,000 |
2001/01/04 | 360 | 360 | 358 | 358 | 3,000 |