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
2007/12/28 405 407 399 405 17,000
2007/12/27 410 410 407 408 7,000
2007/12/26 406 409 406 408 15,000
2007/12/25 402 407 400 401 57,000
2007/12/21 399 404 399 401 10,000
2007/12/20 408 409 398 398 50,000
2007/12/19 408 409 408 409 19,000
2007/12/18 405 412 400 407 18,000
2007/12/17 409 410 405 405 10,000
2007/12/14 410 411 407 410 52,000
2007/12/13 421 421 413 415 18,000
2007/12/12 420 420 417 419 16,000
2007/12/11 412 424 412 415 51,000
2007/12/10 414 417 409 409 19,000
2007/12/07 407 415 407 414 28,000
2007/12/06 420 424 410 412 19,000
2007/12/05 405 413 405 413 13,000
2007/12/04 418 418 409 410 20,000
2007/12/03 419 420 415 418 17,000
2007/11/30 411 415 406 414 36,000
2007/11/29 407 415 407 411 34,000
2007/11/28 416 420 410 412 12,000
2007/11/27 418 421 398 413 24,000
2007/11/26 419 423 412 413 20,000
2007/11/22 399 416 399 414 21,000
2007/11/21 404 405 395 398 17,000
2007/11/20 406 406 390 399 29,000
2007/11/19 406 407 406 406 14,000
2007/11/16 416 417 411 411 48,000
2007/11/15 417 424 417 423 9,000
2007/11/14 407 417 404 417 46,000
2007/11/13 411 412 411 411 20,000
2007/11/12 411 417 406 416 15,000
2007/11/09 434 434 431 431 15,000
2007/11/08 432 437 432 434 12,000
2007/11/07 449 449 435 435 8,000
2007/11/06 442 449 442 449 8,000
2007/11/05 442 444 441 441 13,000
2007/11/02 451 451 441 449 15,000
2007/11/01 455 464 446 451 38,000
2007/10/31 443 452 431 450 21,000
2007/10/30 447 452 444 445 22,000
2007/10/29 443 455 439 452 18,000
2007/10/26 452 457 452 453 14,000
2007/10/25 450 453 449 450 22,000
2007/10/24 447 450 447 449 3,000
2007/10/23 439 441 439 441 3,000
2007/10/22 437 443 437 443 19,000
2007/10/19 444 453 444 452 12,000
2007/10/18 456 464 453 464 15,000
2007/10/17 452 454 451 451 11,000
2007/10/16 465 466 461 461 14,000
2007/10/15 465 470 465 470 11,000
2007/10/12 475 480 465 465 10,000
2007/10/11 471 475 461 475 21,000
2007/10/10 471 471 471 471 5,000
2007/10/09 478 478 463 469 11,000
2007/10/05 470 474 468 468 23,000
2007/10/04 464 465 464 465 9,000
2007/10/03 459 464 458 464 21,000
2007/10/02 461 461 457 459 9,000
2007/10/01 453 453 441 446 14,000
2007/09/28 448 452 447 452 22,000
2007/09/27 450 450 441 443 23,000
2007/09/26 453 458 449 450 27,000
2007/09/25 443 443 441 443 16,000
2007/09/21 442 446 442 443 17,000
2007/09/20 458 458 457 457 3,000
2007/09/19 461 461 454 458 29,000
2007/09/18 441 441 440 441 4,000
2007/09/14 440 441 437 441 42,000
2007/09/13 447 447 440 442 26,000
2007/09/12 449 454 449 451 10,000
2007/09/11 444 449 441 449 15,000
2007/09/10 455 460 451 451 10,000
2007/09/07 456 461 456 461 11,000
2007/09/06 462 462 459 459 7,000
2007/09/05 470 470 463 463 11,000
2007/09/04 466 470 466 470 8,000
2007/09/03 472 474 470 474 9,000
2007/08/31 459 467 459 467 24,000
2007/08/30 463 465 460 465 25,000
2007/08/29 470 471 465 467 29,000
2007/08/28 477 477 475 476 9,000
2007/08/27 486 486 471 475 26,000
2007/08/24 471 471 467 471 25,000
2007/08/23 462 472 462 467 15,000
2007/08/22 452 460 450 458 13,000
2007/08/21 451 454 446 453 31,000
2007/08/20 461 463 451 451 25,000
2007/08/17 479 479 460 461 26,000
2007/08/16 479 479 464 469 16,000
2007/08/15 481 483 481 481 19,000
2007/08/14 490 490 483 483 31,000
2007/08/13 493 496 490 492 17,000
2007/08/10 506 506 506 506 1,000
2007/08/09 509 509 498 506 10,000
2007/08/08 504 507 490 504 20,000
2007/08/07 512 512 508 510 8,000
2007/08/06 511 514 505 512 10,000
2007/08/03 512 515 508 511 18,000
2007/08/02 512 520 512 520 12,000
2007/08/01 516 522 508 511 19,000
2007/07/31 520 520 510 515 20,000
2007/07/30 508 511 508 510 9,000
2007/07/27 515 520 511 511 39,000
2007/07/26 524 524 521 521 10,000
2007/07/25 523 523 521 523 24,000
2007/07/24 516 521 516 521 9,000
2007/07/23 523 523 514 520 23,000
2007/07/20 522 524 520 520 36,000
2007/07/19 524 529 524 524 18,000
2007/07/18 526 526 521 524 26,000
2007/07/17 525 527 520 526 7,000
2007/07/13 524 527 524 525 16,000
2007/07/12 533 533 524 526 20,000
2007/07/11 531 534 530 533 33,000
2007/07/10 524 529 524 528 28,000
2007/07/09 531 535 527 534 20,000
2007/07/06 533 533 528 531 11,000
2007/07/05 532 535 530 533 16,000
2007/07/04 537 537 535 535 6,000
2007/07/03 540 540 530 537 21,000
2007/07/02 537 541 536 540 7,000
2007/06/29 535 536 533 536 15,000
2007/06/28 536 540 531 539 29,000
2007/06/27 528 528 523 524 19,000
2007/06/26 535 535 525 528 30,000
2007/06/25 531 531 526 529 44,000
2007/06/22 540 540 538 538 25,000
2007/06/21 531 540 531 540 18,000
2007/06/20 536 536 531 535 15,000
2007/06/19 538 539 535 536 22,000
2007/06/18 537 540 533 540 22,000
2007/06/15 538 538 530 533 19,000
2007/06/14 532 535 532 535 10,000
2007/06/13 531 538 531 534 18,000
2007/06/12 534 534 530 531 39,000
2007/06/11 528 534 528 534 13,000
2007/06/08 529 530 521 525 60,000
2007/06/07 530 531 525 530 14,000
2007/06/06 527 531 527 531 9,000
2007/06/05 531 534 531 533 29,000
2007/06/04 534 540 534 540 11,000
2007/06/01 548 548 544 544 19,000
2007/05/31 535 547 535 546 4,000
2007/05/30 540 550 537 544 18,000
2007/05/29 537 540 537 540 5,000
2007/05/28 523 540 523 537 20,000
2007/05/25 524 527 520 523 34,000
2007/05/24 523 527 523 523 22,000
2007/05/23 527 532 525 525 42,000
2007/05/22 527 531 520 523 44,000
2007/05/21 531 531 528 528 14,000
2007/05/18 538 538 531 531 18,000
2007/05/17 535 538 535 537 24,000
2007/05/16 539 549 537 538 13,000
2007/05/15 539 552 539 541 23,000
2007/05/14 550 550 545 548 30,000
2007/05/11 545 555 545 548 14,000
2007/05/10 555 559 554 555 24,000
2007/05/09 544 556 542 552 44,000
2007/05/08 565 566 553 554 25,000
2007/05/07 552 560 552 560 16,000
2007/05/02 560 560 543 550 26,000
2007/05/01 555 557 550 552 14,000
2007/04/27 555 559 547 547 14,000
2007/04/26 546 556 545 546 24,000
2007/04/25 555 555 543 544 17,000
2007/04/24 534 555 532 555 35,000
2007/04/23 553 555 540 544 12,000
2007/04/20 557 559 552 559 9,000
2007/04/19 560 562 556 557 16,000
2007/04/18 558 562 558 560 13,000
2007/04/17 553 560 547 555 59,000
2007/04/16 545 550 543 544 25,000
2007/04/13 555 555 541 541 15,000
2007/04/12 565 565 557 559 13,000
2007/04/11 565 569 563 566 17,000
2007/04/10 568 568 565 565 14,000
2007/04/09 568 570 555 570 31,000
2007/04/06 565 566 564 565 14,000
2007/04/05 562 564 560 561 15,000
2007/04/04 553 563 550 563 15,000
2007/04/03 558 558 548 554 22,000
2007/04/02 560 567 558 558 13,000
2007/03/30 570 570 560 560 22,000
2007/03/29 551 564 551 564 18,000
2007/03/28 555 557 538 553 19,000
2007/03/27 558 560 555 557 6,000
2007/03/26 570 571 570 571 16,000
2007/03/23 553 570 553 570 55,000
2007/03/22 550 557 550 553 7,000
2007/03/20 549 549 541 543 10,000
2007/03/19 547 547 530 545 17,000
2007/03/16 543 554 540 548 20,000
2007/03/15 542 548 542 547 12,000
2007/03/14 550 555 542 544 30,000
2007/03/13 560 560 551 551 9,000
2007/03/12 554 558 552 555 7,000
2007/03/09 547 555 547 552 45,000
2007/03/08 549 557 549 557 12,000
2007/03/07 563 563 549 550 36,000
2007/03/06 546 547 536 543 25,000
2007/03/05 536 543 533 541 19,000
2007/03/02 561 561 551 556 9,000
2007/03/01 563 563 556 561 18,000
2007/02/28 558 563 545 563 50,000
2007/02/27 583 583 576 577 20,000
2007/02/26 575 586 575 583 46,000
2007/02/23 568 575 568 572 37,000
2007/02/22 564 566 564 566 26,000
2007/02/21 561 565 561 563 14,000
2007/02/20 558 566 558 561 11,000
2007/02/19 561 566 561 566 20,000
2007/02/16 561 568 561 567 29,000
2007/02/15 569 570 557 567 33,000
2007/02/14 565 565 545 563 36,000
2007/02/13 564 565 559 561 27,000
2007/02/09 561 564 560 564 15,000
2007/02/08 561 565 560 560 12,000
2007/02/07 564 564 560 560 10,000
2007/02/06 567 567 561 563 8,000
2007/02/05 567 569 562 562 34,000
2007/02/02 572 572 566 567 22,000
2007/02/01 568 571 565 571 20,000
2007/01/31 567 567 563 566 28,000
2007/01/30 567 572 565 567 18,000
2007/01/29 566 571 562 567 26,000
2007/01/26 565 568 564 568 36,000
2007/01/25 574 574 565 565 32,000
2007/01/24 567 567 563 566 29,000
2007/01/23 564 567 564 567 12,000
2007/01/22 569 569 562 565 13,000
2007/01/19 573 573 568 569 18,000
2007/01/18 575 578 571 571 25,000
2007/01/17 566 572 563 571 35,000
2007/01/16 561 567 561 566 21,000
2007/01/15 560 569 560 569 12,000
2007/01/12 556 567 556 560 17,000
2007/01/11 553 567 553 553 20,000
2007/01/10 561 567 553 553 27,000
2007/01/09 560 564 560 563 13,000
2007/01/05 562 567 560 560 20,000
2007/01/04 561 563 560 563 12,000

このページの先頭へ