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
2004/12/30 443 447 443 447 16,000
2004/12/29 446 448 442 443 46,000
2004/12/28 446 449 442 446 21,000
2004/12/27 446 446 439 442 27,000
2004/12/24 438 445 428 431 55,000
2004/12/22 427 434 427 433 36,000
2004/12/21 420 430 420 430 43,000
2004/12/20 418 418 414 416 65,000
2004/12/17 418 423 418 423 22,000
2004/12/16 416 418 415 418 12,000
2004/12/15 417 418 414 414 18,000
2004/12/14 419 419 416 416 28,000
2004/12/13 418 424 415 416 42,000
2004/12/10 416 418 415 417 88,000
2004/12/09 415 434 415 417 40,000
2004/12/08 417 421 417 420 21,000
2004/12/07 421 422 417 418 25,000
2004/12/06 417 424 417 424 10,000
2004/12/03 429 429 420 424 31,000
2004/12/02 422 426 416 424 47,000
2004/12/01 416 416 414 414 19,000
2004/11/30 417 417 415 415 11,000
2004/11/29 413 418 413 413 5,000
2004/11/26 421 424 412 412 27,000
2004/11/25 420 426 416 416 31,000
2004/11/24 417 421 417 419 9,000
2004/11/22 423 423 411 417 65,000
2004/11/19 433 437 429 430 15,000
2004/11/18 436 436 432 432 13,000
2004/11/17 435 435 431 432 14,000
2004/11/16 433 435 433 435 13,000
2004/11/15 430 435 430 433 20,000
2004/11/12 427 429 427 428 26,000
2004/11/11 434 434 426 426 13,000
2004/11/10 435 436 434 434 9,000
2004/11/09 434 434 432 432 7,000
2004/11/08 438 440 433 433 7,000
2004/11/05 437 441 435 437 13,000
2004/11/04 432 434 431 432 10,000
2004/11/02 433 433 423 432 30,000
2004/11/01 433 433 433 433 4,000
2004/10/29 435 437 433 437 14,000
2004/10/28 436 440 432 440 10,000
2004/10/27 430 431 430 431 8,000
2004/10/26 438 438 432 432 21,000
2004/10/25 439 439 433 433 34,000
2004/10/22 438 441 438 439 5,000
2004/10/21 437 440 436 436 22,000
2004/10/20 440 442 435 442 20,000
2004/10/19 443 444 439 443 14,000
2004/10/18 438 444 436 444 31,000
2004/10/15 441 441 438 438 20,000
2004/10/14 444 444 436 442 20,000
2004/10/13 436 441 436 440 16,000
2004/10/12 445 446 441 441 4,000
2004/10/08 442 445 441 445 10,000
2004/10/07 444 448 442 442 15,000
2004/10/06 442 447 442 445 14,000
2004/10/05 443 446 441 446 11,000
2004/10/04 445 445 441 443 30,000
2004/10/01 440 445 439 445 7,000
2004/09/30 439 441 436 439 15,000
2004/09/29 442 442 439 441 6,000
2004/09/28 437 441 432 439 34,000
2004/09/27 450 450 445 450 25,000
2004/09/24 442 444 432 444 34,000
2004/09/22 446 451 440 451 24,000
2004/09/21 450 452 445 445 23,000
2004/09/17 450 450 446 446 10,000
2004/09/16 449 452 445 446 16,000
2004/09/15 457 457 449 452 38,000
2004/09/14 457 458 453 457 24,000
2004/09/13 453 455 449 453 8,000
2004/09/10 450 450 445 448 111,000
2004/09/09 449 450 444 450 35,000
2004/09/08 445 450 444 448 28,000
2004/09/07 439 445 439 440 26,000
2004/09/06 438 443 437 443 23,000
2004/09/03 441 441 436 437 15,000
2004/09/02 439 440 439 440 11,000
2004/09/01 444 444 443 444 21,000
2004/08/31 439 441 436 436 13,000
2004/08/30 437 445 437 444 18,000
2004/08/27 441 441 441 441 1,000
2004/08/26 450 450 441 441 20,000
2004/08/25 434 445 434 441 44,000
2004/08/24 438 438 433 433 14,000
2004/08/23 435 440 431 439 28,000
2004/08/20 435 435 433 435 6,000
2004/08/19 430 435 430 435 13,000
2004/08/18 429 430 429 430 10,000
2004/08/17 435 435 428 433 6,000
2004/08/16 436 436 427 428 14,000
2004/08/13 437 437 431 431 31,000
2004/08/12 442 442 437 440 22,000
2004/08/11 435 435 432 432 16,000
2004/08/10 434 434 424 425 12,000
2004/08/09 428 433 428 433 14,000
2004/08/06 433 434 427 428 21,000
2004/08/05 439 439 433 433 18,000
2004/08/04 440 440 428 429 19,000
2004/08/03 438 438 435 435 19,000
2004/08/02 440 445 436 437 8,000
2004/07/30 444 444 437 440 28,000
2004/07/29 433 437 433 434 7,000
2004/07/28 432 442 432 438 7,000
2004/07/27 439 440 430 430 33,000
2004/07/26 442 456 433 433 32,000
2004/07/23 441 441 437 437 6,000
2004/07/22 429 439 429 436 25,000
2004/07/21 440 442 440 442 18,000
2004/07/20 431 437 430 430 17,000
2004/07/16 427 436 427 436 27,000
2004/07/15 435 441 434 437 30,000
2004/07/14 447 448 443 443 21,000
2004/07/13 441 444 440 442 10,000
2004/07/12 445 450 443 444 40,000
2004/07/09 436 436 431 435 24,000
2004/07/08 430 431 422 427 12,000
2004/07/07 430 432 428 428 23,000
2004/07/06 440 442 435 435 18,000
2004/07/05 447 447 439 439 20,000
2004/07/02 448 448 439 439 32,000
2004/07/01 447 450 447 448 15,000
2004/06/30 441 441 437 437 12,000
2004/06/29 443 443 436 436 35,000
2004/06/28 440 448 440 444 32,000
2004/06/25 435 440 435 436 36,000
2004/06/24 433 435 433 435 14,000
2004/06/23 435 435 427 433 38,000
2004/06/22 442 442 435 435 17,000
2004/06/21 435 448 434 442 29,000
2004/06/18 434 436 430 436 29,000
2004/06/17 435 440 435 438 22,000
2004/06/16 433 443 433 438 36,000
2004/06/15 433 433 427 430 22,000
2004/06/14 437 443 431 438 27,000
2004/06/11 427 437 427 437 130,000
2004/06/10 429 439 429 437 31,000
2004/06/09 431 434 431 434 10,000
2004/06/08 433 434 430 431 15,000
2004/06/07 420 429 420 429 37,000
2004/06/04 417 424 417 423 10,000
2004/06/03 427 427 417 417 49,000
2004/06/02 428 428 417 417 24,000
2004/06/01 417 423 417 423 20,000
2004/05/31 424 425 419 419 17,000
2004/05/28 422 422 414 421 29,000
2004/05/27 414 419 411 412 33,000
2004/05/26 424 425 413 414 31,000
2004/05/25 416 423 411 419 36,000
2004/05/24 412 417 406 406 29,000
2004/05/21 405 413 405 411 40,000
2004/05/20 412 415 410 415 16,000
2004/05/19 405 412 404 412 27,000
2004/05/18 396 408 396 402 20,000
2004/05/17 406 406 400 400 13,000
2004/05/14 420 424 415 416 42,000
2004/05/13 424 424 410 410 30,000
2004/05/12 416 428 410 424 35,000
2004/05/11 409 409 394 409 37,000
2004/05/10 428 429 417 419 57,000
2004/05/07 425 434 425 428 32,000
2004/05/06 434 452 430 439 71,000
2004/04/30 430 438 425 434 84,000
2004/04/28 457 462 451 455 37,000
2004/04/27 460 460 457 457 20,000
2004/04/26 455 466 455 464 54,000
2004/04/23 454 458 454 455 31,000
2004/04/22 452 455 452 454 39,000
2004/04/21 456 456 450 452 30,000
2004/04/20 457 457 451 456 19,000
2004/04/19 454 457 452 457 24,000
2004/04/16 455 457 455 457 16,000
2004/04/15 456 457 454 455 27,000
2004/04/14 454 459 454 459 35,000
2004/04/13 460 460 455 459 24,000
2004/04/12 453 458 453 455 18,000
2004/04/09 457 457 447 451 25,000
2004/04/08 454 458 454 458 14,000
2004/04/07 462 462 456 458 11,000
2004/04/06 462 464 460 462 16,000
2004/04/05 460 462 457 457 22,000
2004/04/02 459 460 452 455 26,000
2004/04/01 464 464 460 460 33,000
2004/03/31 456 461 450 461 35,000
2004/03/30 457 460 455 460 31,000
2004/03/29 458 461 458 461 21,000
2004/03/26 464 464 453 460 41,000
2004/03/25 460 461 455 455 45,000
2004/03/24 460 460 455 455 23,000
2004/03/23 458 458 452 453 31,000
2004/03/22 454 454 450 450 18,000
2004/03/19 450 455 450 452 21,000
2004/03/18 468 468 448 459 46,000
2004/03/17 456 463 455 463 18,000
2004/03/16 447 458 446 456 33,000
2004/03/15 451 463 451 457 30,000
2004/03/12 448 448 445 446 87,000
2004/03/11 451 459 450 458 26,000
2004/03/10 458 458 456 456 25,000
2004/03/09 465 466 452 461 30,000
2004/03/08 457 464 457 462 33,000
2004/03/05 455 457 452 455 31,000
2004/03/04 450 455 449 452 49,000
2004/03/03 449 450 446 449 15,000
2004/03/02 446 450 446 450 78,000
2004/03/01 419 459 419 451 128,000
2004/02/27 411 418 411 418 23,000
2004/02/26 411 415 411 415 25,000
2004/02/25 411 413 405 407 50,000
2004/02/24 414 414 410 410 11,000
2004/02/23 412 414 412 414 6,000
2004/02/20 411 415 410 415 11,000
2004/02/19 413 413 410 411 8,000
2004/02/18 410 411 409 409 14,000
2004/02/17 409 410 409 410 11,000
2004/02/16 407 407 405 405 7,000
2004/02/13 410 410 407 407 9,000
2004/02/12 406 409 406 407 25,000
2004/02/10 409 409 406 406 4,000
2004/02/09 406 408 406 406 5,000
2004/02/06 408 410 404 404 17,000
2004/02/05 404 406 404 404 12,000
2004/02/04 409 409 403 404 18,000
2004/02/03 412 412 403 408 16,000
2004/02/02 408 412 408 408 6,000
2004/01/30 412 412 405 405 23,000
2004/01/29 411 413 406 406 20,000
2004/01/28 413 416 410 410 18,000
2004/01/27 418 419 414 414 22,000
2004/01/26 416 419 415 418 33,000
2004/01/23 414 415 411 415 15,000
2004/01/22 415 415 410 410 12,000
2004/01/21 411 411 409 410 15,000
2004/01/20 412 414 411 414 10,000
2004/01/19 411 413 410 413 12,000
2004/01/16 413 414 410 413 16,000
2004/01/15 415 415 405 405 35,000
2004/01/14 418 418 414 415 9,000
2004/01/13 415 416 412 413 17,000
2004/01/09 417 418 417 417 18,000
2004/01/08 410 420 410 415 21,000
2004/01/07 407 412 407 409 26,000
2004/01/06 416 416 408 412 24,000
2004/01/05 414 416 414 415 25,000

このページの先頭へ