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 |
---|---|---|---|---|---|
2014/12/30 | 326 | 326 | 323 | 324 | 17,000 |
2014/12/29 | 321 | 324 | 321 | 323 | 20,000 |
2014/12/26 | 322 | 332 | 306 | 324 | 83,000 |
2014/12/25 | 321 | 327 | 321 | 321 | 62,000 |
2014/12/24 | 318 | 322 | 317 | 321 | 47,000 |
2014/12/22 | 317 | 317 | 313 | 317 | 29,000 |
2014/12/19 | 315 | 318 | 314 | 316 | 35,000 |
2014/12/18 | 312 | 319 | 311 | 315 | 34,000 |
2014/12/17 | 308 | 312 | 307 | 307 | 17,000 |
2014/12/16 | 313 | 313 | 306 | 308 | 25,000 |
2014/12/15 | 314 | 315 | 313 | 313 | 19,000 |
2014/12/12 | 315 | 319 | 315 | 317 | 52,000 |
2014/12/11 | 315 | 321 | 315 | 317 | 68,000 |
2014/12/10 | 316 | 319 | 313 | 315 | 48,000 |
2014/12/09 | 317 | 320 | 317 | 317 | 61,000 |
2014/12/08 | 314 | 317 | 313 | 317 | 80,000 |
2014/12/05 | 314 | 315 | 313 | 314 | 65,000 |
2014/12/04 | 310 | 313 | 310 | 313 | 33,000 |
2014/12/03 | 310 | 310 | 309 | 310 | 32,000 |
2014/12/02 | 309 | 310 | 307 | 309 | 26,000 |
2014/12/01 | 307 | 311 | 307 | 310 | 42,000 |
2014/11/28 | 305 | 309 | 305 | 308 | 57,000 |
2014/11/27 | 308 | 308 | 306 | 307 | 28,000 |
2014/11/26 | 308 | 310 | 308 | 308 | 29,000 |
2014/11/25 | 311 | 311 | 307 | 308 | 40,000 |
2014/11/21 | 309 | 311 | 307 | 309 | 39,000 |
2014/11/20 | 317 | 317 | 310 | 310 | 33,000 |
2014/11/19 | 313 | 316 | 313 | 314 | 20,000 |
2014/11/18 | 309 | 315 | 309 | 314 | 24,000 |
2014/11/17 | 313 | 314 | 310 | 311 | 15,000 |
2014/11/14 | 317 | 317 | 309 | 316 | 32,000 |
2014/11/13 | 311 | 315 | 309 | 315 | 25,000 |
2014/11/12 | 315 | 317 | 311 | 312 | 27,000 |
2014/11/11 | 318 | 318 | 315 | 315 | 19,000 |
2014/11/10 | 317 | 319 | 316 | 318 | 25,000 |
2014/11/07 | 321 | 323 | 318 | 320 | 29,000 |
2014/11/06 | 323 | 323 | 319 | 321 | 15,000 |
2014/11/05 | 324 | 324 | 317 | 324 | 38,000 |
2014/11/04 | 329 | 329 | 321 | 324 | 28,000 |
2014/10/31 | 307 | 329 | 307 | 329 | 87,000 |
2014/10/30 | 308 | 308 | 302 | 302 | 25,000 |
2014/10/29 | 302 | 305 | 302 | 304 | 13,000 |
2014/10/28 | 305 | 305 | 299 | 302 | 15,000 |
2014/10/27 | 304 | 308 | 304 | 305 | 13,000 |
2014/10/24 | 303 | 306 | 303 | 303 | 40,000 |
2014/10/23 | 300 | 303 | 300 | 302 | 13,000 |
2014/10/22 | 303 | 303 | 302 | 303 | 14,000 |
2014/10/21 | 301 | 301 | 296 | 296 | 23,000 |
2014/10/20 | 303 | 303 | 298 | 303 | 19,000 |
2014/10/17 | 301 | 301 | 295 | 295 | 15,000 |
2014/10/16 | 297 | 299 | 296 | 296 | 21,000 |
2014/10/15 | 300 | 301 | 299 | 300 | 23,000 |
2014/10/14 | 302 | 302 | 300 | 300 | 21,000 |
2014/10/10 | 304 | 307 | 303 | 303 | 29,000 |
2014/10/09 | 309 | 313 | 307 | 307 | 9,000 |
2014/10/08 | 315 | 315 | 309 | 312 | 15,000 |
2014/10/07 | 317 | 322 | 317 | 319 | 28,000 |
2014/10/06 | 311 | 316 | 311 | 314 | 14,000 |
2014/10/03 | 316 | 317 | 310 | 314 | 13,000 |
2014/10/02 | 321 | 321 | 310 | 312 | 19,000 |
2014/10/01 | 322 | 324 | 319 | 321 | 7,000 |
2014/09/30 | 327 | 327 | 320 | 322 | 19,000 |
2014/09/29 | 327 | 327 | 325 | 327 | 12,000 |
2014/09/26 | 330 | 330 | 323 | 324 | 32,000 |
2014/09/25 | 330 | 335 | 330 | 335 | 95,000 |
2014/09/24 | 326 | 332 | 325 | 329 | 27,000 |
2014/09/22 | 334 | 335 | 328 | 331 | 43,000 |
2014/09/19 | 320 | 330 | 320 | 330 | 57,000 |
2014/09/18 | 319 | 320 | 318 | 320 | 11,000 |
2014/09/17 | 320 | 320 | 319 | 319 | 8,000 |
2014/09/16 | 317 | 318 | 317 | 318 | 5,000 |
2014/09/12 | 319 | 319 | 318 | 318 | 51,000 |
2014/09/11 | 318 | 318 | 316 | 318 | 11,000 |
2014/09/10 | 312 | 318 | 312 | 316 | 16,000 |
2014/09/09 | 313 | 316 | 313 | 314 | 21,000 |
2014/09/08 | 314 | 317 | 312 | 312 | 15,000 |
2014/09/05 | 310 | 314 | 310 | 314 | 17,000 |
2014/09/04 | 309 | 312 | 308 | 310 | 13,000 |
2014/09/03 | 313 | 315 | 311 | 313 | 20,000 |
2014/09/02 | 310 | 313 | 310 | 312 | 14,000 |
2014/09/01 | 305 | 309 | 305 | 309 | 18,000 |
2014/08/29 | 304 | 307 | 302 | 305 | 37,000 |
2014/08/28 | 310 | 310 | 304 | 307 | 17,000 |
2014/08/27 | 307 | 308 | 307 | 308 | 10,000 |
2014/08/26 | 309 | 310 | 309 | 309 | 20,000 |
2014/08/25 | 309 | 310 | 308 | 309 | 48,000 |
2014/08/22 | 304 | 313 | 304 | 309 | 52,000 |
2014/08/21 | 305 | 306 | 304 | 305 | 19,000 |
2014/08/20 | 307 | 307 | 304 | 305 | 21,000 |
2014/08/19 | 306 | 307 | 305 | 305 | 14,000 |
2014/08/18 | 306 | 306 | 300 | 302 | 38,000 |
2014/08/15 | 305 | 305 | 304 | 304 | 30,000 |
2014/08/14 | 305 | 305 | 303 | 305 | 20,000 |
2014/08/13 | 307 | 310 | 304 | 306 | 35,000 |
2014/08/12 | 308 | 308 | 307 | 307 | 4,000 |
2014/08/11 | 310 | 310 | 303 | 303 | 21,000 |
2014/08/08 | 307 | 307 | 302 | 302 | 41,000 |
2014/08/07 | 305 | 308 | 305 | 307 | 9,000 |
2014/08/06 | 313 | 313 | 306 | 306 | 30,000 |
2014/08/05 | 309 | 312 | 308 | 308 | 19,000 |
2014/08/04 | 310 | 310 | 304 | 309 | 47,000 |
2014/08/01 | 312 | 316 | 306 | 307 | 57,000 |
2014/07/31 | 322 | 327 | 311 | 315 | 45,000 |
2014/07/30 | 330 | 337 | 310 | 324 | 67,000 |
2014/07/29 | 337 | 337 | 332 | 333 | 17,000 |
2014/07/28 | 338 | 338 | 334 | 337 | 32,000 |
2014/07/25 | 334 | 337 | 331 | 332 | 52,000 |
2014/07/24 | 334 | 334 | 331 | 334 | 31,000 |
2014/07/23 | 328 | 334 | 327 | 331 | 75,000 |
2014/07/22 | 328 | 328 | 327 | 327 | 7,000 |
2014/07/18 | 323 | 326 | 322 | 324 | 18,000 |
2014/07/17 | 327 | 327 | 319 | 323 | 21,000 |
2014/07/16 | 326 | 327 | 319 | 325 | 31,000 |
2014/07/15 | 325 | 326 | 319 | 322 | 15,000 |
2014/07/14 | 321 | 325 | 321 | 325 | 11,000 |
2014/07/11 | 322 | 327 | 322 | 323 | 72,000 |
2014/07/10 | 324 | 324 | 319 | 322 | 40,000 |
2014/07/09 | 323 | 325 | 321 | 324 | 22,000 |
2014/07/08 | 322 | 324 | 315 | 324 | 39,000 |
2014/07/07 | 315 | 317 | 315 | 316 | 51,000 |
2014/07/04 | 313 | 316 | 313 | 315 | 28,000 |
2014/07/03 | 313 | 316 | 312 | 314 | 79,000 |
2014/07/02 | 314 | 314 | 311 | 312 | 18,000 |
2014/07/01 | 310 | 314 | 310 | 311 | 35,000 |
2014/06/30 | 306 | 311 | 306 | 311 | 22,000 |
2014/06/27 | 309 | 309 | 306 | 307 | 14,000 |
2014/06/26 | 306 | 309 | 306 | 306 | 21,000 |
2014/06/25 | 311 | 311 | 304 | 305 | 42,000 |
2014/06/24 | 310 | 311 | 305 | 311 | 25,000 |
2014/06/23 | 309 | 310 | 308 | 308 | 11,000 |
2014/06/20 | 309 | 310 | 308 | 308 | 7,000 |
2014/06/19 | 305 | 310 | 305 | 310 | 24,000 |
2014/06/18 | 307 | 308 | 306 | 306 | 7,000 |
2014/06/17 | 307 | 307 | 305 | 305 | 14,000 |
2014/06/16 | 305 | 306 | 303 | 304 | 22,000 |
2014/06/13 | 305 | 305 | 303 | 304 | 50,000 |
2014/06/12 | 305 | 305 | 302 | 302 | 22,000 |
2014/06/11 | 300 | 307 | 300 | 307 | 38,000 |
2014/06/10 | 303 | 304 | 302 | 303 | 16,000 |
2014/06/09 | 306 | 306 | 303 | 303 | 11,000 |
2014/06/06 | 305 | 306 | 305 | 306 | 14,000 |
2014/06/05 | 304 | 305 | 303 | 305 | 11,000 |
2014/06/04 | 305 | 305 | 305 | 305 | 4,000 |
2014/06/03 | 305 | 306 | 303 | 306 | 16,000 |
2014/06/02 | 306 | 308 | 304 | 306 | 19,000 |
2014/05/30 | 307 | 307 | 306 | 306 | 5,000 |
2014/05/29 | 306 | 308 | 305 | 305 | 18,000 |
2014/05/28 | 307 | 307 | 305 | 305 | 19,000 |
2014/05/27 | 309 | 309 | 305 | 306 | 4,000 |
2014/05/26 | 310 | 310 | 306 | 310 | 17,000 |
2014/05/23 | 303 | 306 | 303 | 305 | 30,000 |
2014/05/22 | 300 | 303 | 300 | 303 | 11,000 |
2014/05/21 | 299 | 300 | 299 | 300 | 7,000 |
2014/05/20 | 299 | 301 | 298 | 298 | 17,000 |
2014/05/19 | 298 | 300 | 298 | 300 | 9,000 |
2014/05/16 | 299 | 299 | 295 | 297 | 22,000 |
2014/05/15 | 299 | 300 | 299 | 300 | 4,000 |
2014/05/14 | 304 | 304 | 300 | 301 | 18,000 |
2014/05/13 | 302 | 304 | 302 | 304 | 8,000 |
2014/05/12 | 306 | 306 | 302 | 302 | 9,000 |
2014/05/09 | 304 | 305 | 304 | 305 | 5,000 |
2014/05/08 | 303 | 306 | 303 | 304 | 17,000 |
2014/05/07 | 302 | 303 | 302 | 303 | 28,000 |
2014/05/02 | 307 | 308 | 306 | 307 | 28,000 |
2014/05/01 | 309 | 309 | 301 | 308 | 25,000 |
2014/04/30 | 308 | 310 | 304 | 309 | 49,000 |
2014/04/28 | 307 | 308 | 306 | 308 | 38,000 |
2014/04/25 | 303 | 308 | 301 | 307 | 57,000 |
2014/04/24 | 298 | 309 | 296 | 303 | 43,000 |
2014/04/23 | 295 | 297 | 293 | 293 | 7,000 |
2014/04/22 | 295 | 295 | 295 | 295 | 2,000 |
2014/04/21 | 296 | 298 | 295 | 296 | 14,000 |
2014/04/18 | 295 | 295 | 295 | 295 | 3,000 |
2014/04/17 | 293 | 295 | 292 | 293 | 10,000 |
2014/04/16 | 295 | 295 | 290 | 293 | 10,000 |
2014/04/15 | 291 | 291 | 290 | 290 | 9,000 |
2014/04/14 | 290 | 296 | 290 | 292 | 13,000 |
2014/04/11 | 292 | 292 | 288 | 290 | 25,000 |
2014/04/10 | 293 | 295 | 293 | 293 | 8,000 |
2014/04/09 | 297 | 297 | 293 | 293 | 26,000 |
2014/04/08 | 300 | 303 | 295 | 297 | 22,000 |
2014/04/07 | 303 | 304 | 301 | 303 | 12,000 |
2014/04/04 | 304 | 306 | 304 | 306 | 18,000 |
2014/04/03 | 303 | 306 | 303 | 305 | 14,000 |
2014/04/02 | 302 | 306 | 300 | 300 | 33,000 |
2014/04/01 | 302 | 303 | 300 | 303 | 21,000 |
2014/03/31 | 303 | 303 | 301 | 301 | 38,000 |
2014/03/28 | 302 | 302 | 300 | 301 | 12,000 |
2014/03/27 | 304 | 305 | 300 | 303 | 29,000 |
2014/03/26 | 300 | 305 | 300 | 304 | 28,000 |
2014/03/25 | 300 | 305 | 297 | 298 | 53,000 |
2014/03/24 | 294 | 300 | 294 | 298 | 19,000 |
2014/03/20 | 299 | 301 | 293 | 293 | 52,000 |
2014/03/19 | 300 | 304 | 300 | 301 | 11,000 |
2014/03/18 | 304 | 304 | 300 | 302 | 17,000 |
2014/03/17 | 302 | 302 | 298 | 298 | 19,000 |
2014/03/14 | 300 | 303 | 299 | 300 | 73,000 |
2014/03/13 | 304 | 305 | 303 | 304 | 15,000 |
2014/03/12 | 306 | 307 | 305 | 306 | 21,000 |
2014/03/11 | 307 | 307 | 307 | 307 | 7,000 |
2014/03/10 | 307 | 307 | 306 | 307 | 9,000 |
2014/03/07 | 306 | 307 | 305 | 307 | 35,000 |
2014/03/06 | 303 | 306 | 301 | 305 | 19,000 |
2014/03/05 | 306 | 306 | 299 | 303 | 35,000 |
2014/03/04 | 302 | 305 | 302 | 305 | 6,000 |
2014/03/03 | 306 | 306 | 304 | 305 | 10,000 |
2014/02/28 | 307 | 307 | 304 | 306 | 18,000 |
2014/02/27 | 306 | 308 | 304 | 308 | 12,000 |
2014/02/26 | 308 | 308 | 304 | 306 | 14,000 |
2014/02/25 | 303 | 308 | 303 | 308 | 34,000 |
2014/02/24 | 302 | 303 | 301 | 303 | 18,000 |
2014/02/21 | 303 | 303 | 301 | 302 | 11,000 |
2014/02/20 | 302 | 302 | 300 | 300 | 22,000 |
2014/02/19 | 303 | 303 | 299 | 302 | 6,000 |
2014/02/18 | 300 | 301 | 298 | 301 | 65,000 |
2014/02/17 | 304 | 304 | 300 | 300 | 8,000 |
2014/02/14 | 299 | 300 | 299 | 299 | 14,000 |
2014/02/13 | 305 | 305 | 299 | 303 | 17,000 |
2014/02/12 | 303 | 304 | 300 | 304 | 18,000 |
2014/02/10 | 300 | 303 | 300 | 303 | 15,000 |
2014/02/07 | 298 | 300 | 298 | 299 | 16,000 |
2014/02/06 | 301 | 301 | 297 | 298 | 27,000 |
2014/02/05 | 299 | 299 | 294 | 297 | 35,000 |
2014/02/04 | 301 | 301 | 295 | 297 | 87,000 |
2014/02/03 | 301 | 307 | 301 | 306 | 24,000 |
2014/01/31 | 306 | 308 | 301 | 303 | 34,000 |
2014/01/30 | 307 | 307 | 303 | 303 | 38,000 |
2014/01/29 | 305 | 307 | 305 | 307 | 30,000 |
2014/01/28 | 304 | 308 | 303 | 303 | 32,000 |
2014/01/27 | 307 | 308 | 302 | 303 | 54,000 |
2014/01/24 | 315 | 315 | 311 | 311 | 44,000 |
2014/01/23 | 317 | 318 | 315 | 315 | 35,000 |
2014/01/22 | 313 | 316 | 313 | 316 | 19,000 |
2014/01/21 | 317 | 317 | 316 | 316 | 16,000 |
2014/01/20 | 316 | 317 | 315 | 316 | 26,000 |
2014/01/17 | 315 | 315 | 313 | 314 | 19,000 |
2014/01/16 | 311 | 315 | 311 | 313 | 48,000 |
2014/01/15 | 308 | 312 | 308 | 312 | 33,000 |
2014/01/14 | 311 | 311 | 309 | 310 | 26,000 |
2014/01/10 | 311 | 312 | 310 | 312 | 33,000 |
2014/01/09 | 311 | 311 | 310 | 311 | 15,000 |
2014/01/08 | 310 | 313 | 308 | 312 | 29,000 |
2014/01/07 | 309 | 310 | 308 | 308 | 18,000 |
2014/01/06 | 308 | 308 | 306 | 308 | 35,000 |