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 |
---|---|---|---|---|---|
2021/12/30 | 848 | 850 | 843 | 847 | 23,400 |
2021/12/29 | 840 | 850 | 840 | 849 | 38,000 |
2021/12/28 | 823 | 840 | 823 | 840 | 64,800 |
2021/12/27 | 820 | 825 | 812 | 823 | 60,300 |
2021/12/24 | 830 | 839 | 821 | 828 | 82,800 |
2021/12/23 | 821 | 832 | 813 | 830 | 50,400 |
2021/12/22 | 823 | 832 | 812 | 826 | 56,000 |
2021/12/21 | 828 | 835 | 811 | 823 | 41,300 |
2021/12/20 | 843 | 845 | 825 | 828 | 34,000 |
2021/12/17 | 876 | 876 | 837 | 839 | 85,300 |
2021/12/16 | 880 | 880 | 862 | 874 | 52,000 |
2021/12/15 | 863 | 876 | 863 | 869 | 24,600 |
2021/12/14 | 881 | 890 | 860 | 863 | 41,300 |
2021/12/13 | 910 | 916 | 882 | 895 | 63,600 |
2021/12/10 | 895 | 904 | 889 | 901 | 44,800 |
2021/12/09 | 885 | 900 | 885 | 897 | 38,000 |
2021/12/08 | 900 | 904 | 880 | 885 | 35,600 |
2021/12/07 | 874 | 896 | 867 | 896 | 50,300 |
2021/12/06 | 869 | 873 | 858 | 861 | 41,300 |
2021/12/03 | 852 | 869 | 846 | 869 | 27,100 |
2021/12/02 | 843 | 853 | 832 | 842 | 42,100 |
2021/12/01 | 838 | 853 | 827 | 846 | 48,800 |
2021/11/30 | 860 | 871 | 838 | 838 | 52,100 |
2021/11/29 | 868 | 875 | 856 | 856 | 44,200 |
2021/11/26 | 913 | 913 | 888 | 890 | 37,100 |
2021/11/25 | 918 | 924 | 909 | 913 | 28,600 |
2021/11/24 | 932 | 938 | 915 | 918 | 25,300 |
2021/11/22 | 922 | 937 | 908 | 928 | 36,200 |
2021/11/19 | 918 | 925 | 911 | 923 | 20,900 |
2021/11/18 | 910 | 927 | 902 | 918 | 43,200 |
2021/11/17 | 931 | 942 | 911 | 914 | 38,500 |
2021/11/16 | 920 | 927 | 915 | 916 | 25,700 |
2021/11/15 | 928 | 928 | 913 | 915 | 25,900 |
2021/11/12 | 895 | 915 | 895 | 915 | 25,000 |
2021/11/11 | 895 | 899 | 885 | 895 | 35,600 |
2021/11/10 | 901 | 907 | 891 | 895 | 41,200 |
2021/11/09 | 922 | 922 | 900 | 903 | 29,100 |
2021/11/08 | 940 | 940 | 918 | 919 | 34,600 |
2021/11/05 | 946 | 946 | 926 | 935 | 37,500 |
2021/11/04 | 955 | 957 | 939 | 957 | 44,800 |
2021/11/02 | 975 | 975 | 942 | 943 | 50,400 |
2021/11/01 | 996 | 1,000 | 973 | 980 | 41,200 |
2021/10/29 | 1,000 | 1,000 | 957 | 987 | 98,000 |
2021/10/28 | 1,011 | 1,025 | 955 | 1,002 | 143,400 |
2021/10/27 | 1,037 | 1,038 | 1,012 | 1,016 | 16,700 |
2021/10/26 | 1,031 | 1,044 | 1,011 | 1,037 | 42,700 |
2021/10/25 | 1,030 | 1,030 | 1,016 | 1,021 | 25,400 |
2021/10/22 | 1,036 | 1,040 | 1,021 | 1,030 | 34,700 |
2021/10/21 | 1,049 | 1,049 | 1,032 | 1,036 | 33,200 |
2021/10/20 | 1,051 | 1,056 | 1,033 | 1,039 | 45,100 |
2021/10/19 | 1,063 | 1,067 | 1,038 | 1,057 | 44,900 |
2021/10/18 | 1,058 | 1,084 | 1,058 | 1,075 | 42,200 |
2021/10/15 | 1,029 | 1,060 | 1,026 | 1,060 | 44,800 |
2021/10/14 | 1,032 | 1,035 | 1,010 | 1,021 | 24,600 |
2021/10/13 | 1,025 | 1,035 | 1,015 | 1,032 | 29,800 |
2021/10/12 | 1,040 | 1,043 | 1,034 | 1,036 | 17,700 |
2021/10/11 | 1,022 | 1,038 | 1,012 | 1,038 | 21,500 |
2021/10/08 | 1,005 | 1,034 | 1,005 | 1,022 | 22,400 |
2021/10/07 | 1,020 | 1,020 | 1,002 | 1,010 | 43,600 |
2021/10/06 | 1,036 | 1,052 | 1,019 | 1,028 | 40,600 |
2021/10/05 | 1,030 | 1,034 | 1,011 | 1,034 | 62,700 |
2021/10/04 | 1,058 | 1,066 | 1,029 | 1,033 | 62,200 |
2021/10/01 | 1,093 | 1,093 | 1,057 | 1,058 | 51,400 |
2021/09/30 | 1,126 | 1,129 | 1,105 | 1,105 | 29,500 |
2021/09/29 | 1,127 | 1,131 | 1,117 | 1,129 | 33,000 |
2021/09/28 | 1,133 | 1,159 | 1,127 | 1,159 | 41,800 |
2021/09/27 | 1,158 | 1,158 | 1,133 | 1,139 | 39,400 |
2021/09/24 | 1,129 | 1,158 | 1,126 | 1,158 | 49,100 |
2021/09/22 | 1,125 | 1,125 | 1,106 | 1,118 | 33,600 |
2021/09/21 | 1,135 | 1,141 | 1,123 | 1,125 | 48,300 |
2021/09/17 | 1,149 | 1,158 | 1,140 | 1,147 | 26,000 |
2021/09/16 | 1,129 | 1,145 | 1,123 | 1,141 | 30,400 |
2021/09/15 | 1,140 | 1,147 | 1,128 | 1,129 | 46,400 |
2021/09/14 | 1,145 | 1,161 | 1,141 | 1,161 | 40,200 |
2021/09/13 | 1,136 | 1,147 | 1,130 | 1,145 | 49,300 |
2021/09/10 | 1,135 | 1,155 | 1,135 | 1,155 | 31,000 |
2021/09/09 | 1,151 | 1,153 | 1,137 | 1,140 | 33,400 |
2021/09/08 | 1,127 | 1,150 | 1,127 | 1,150 | 48,700 |
2021/09/07 | 1,128 | 1,142 | 1,121 | 1,126 | 40,200 |
2021/09/06 | 1,129 | 1,139 | 1,125 | 1,132 | 36,900 |
2021/09/03 | 1,117 | 1,140 | 1,110 | 1,130 | 48,800 |
2021/09/02 | 1,133 | 1,151 | 1,107 | 1,114 | 86,400 |
2021/09/01 | 1,124 | 1,126 | 1,107 | 1,123 | 51,400 |
2021/08/31 | 1,112 | 1,120 | 1,104 | 1,111 | 38,900 |
2021/08/30 | 1,088 | 1,120 | 1,088 | 1,112 | 55,000 |
2021/08/27 | 1,086 | 1,092 | 1,063 | 1,087 | 37,300 |
2021/08/26 | 1,095 | 1,104 | 1,075 | 1,084 | 41,500 |
2021/08/25 | 1,083 | 1,115 | 1,080 | 1,080 | 57,400 |
2021/08/24 | 1,085 | 1,098 | 1,077 | 1,082 | 40,700 |
2021/08/23 | 1,047 | 1,088 | 1,046 | 1,079 | 59,700 |
2021/08/20 | 1,088 | 1,090 | 1,040 | 1,050 | 120,500 |
2021/08/19 | 1,121 | 1,121 | 1,097 | 1,097 | 94,700 |
2021/08/18 | 1,105 | 1,136 | 1,105 | 1,123 | 85,700 |
2021/08/17 | 1,098 | 1,114 | 1,088 | 1,096 | 65,000 |
2021/08/16 | 1,137 | 1,137 | 1,093 | 1,094 | 86,400 |
2021/08/13 | 1,110 | 1,136 | 1,091 | 1,136 | 120,300 |
2021/08/12 | 1,097 | 1,118 | 1,086 | 1,111 | 69,300 |
2021/08/11 | 1,109 | 1,121 | 1,096 | 1,096 | 47,800 |
2021/08/10 | 1,107 | 1,120 | 1,090 | 1,102 | 55,000 |
2021/08/06 | 1,095 | 1,121 | 1,069 | 1,099 | 113,600 |
2021/08/05 | 1,120 | 1,131 | 1,083 | 1,089 | 121,600 |
2021/08/04 | 1,168 | 1,168 | 1,123 | 1,135 | 109,300 |
2021/08/03 | 1,153 | 1,184 | 1,136 | 1,151 | 204,600 |
2021/08/02 | 1,205 | 1,209 | 1,128 | 1,138 | 246,000 |
2021/07/30 | 1,188 | 1,224 | 1,156 | 1,194 | 360,700 |
2021/07/29 | 1,425 | 1,427 | 1,193 | 1,271 | 399,000 |
2021/07/28 | 1,428 | 1,447 | 1,403 | 1,404 | 76,500 |
2021/07/27 | 1,400 | 1,431 | 1,398 | 1,424 | 86,500 |
2021/07/26 | 1,395 | 1,407 | 1,376 | 1,398 | 70,100 |
2021/07/21 | 1,360 | 1,381 | 1,354 | 1,365 | 88,700 |
2021/07/20 | 1,330 | 1,353 | 1,322 | 1,333 | 92,700 |
2021/07/19 | 1,379 | 1,381 | 1,353 | 1,360 | 125,200 |
2021/07/16 | 1,385 | 1,411 | 1,382 | 1,398 | 74,800 |
2021/07/15 | 1,402 | 1,415 | 1,388 | 1,397 | 95,100 |
2021/07/14 | 1,398 | 1,408 | 1,382 | 1,402 | 77,000 |
2021/07/13 | 1,410 | 1,416 | 1,391 | 1,393 | 120,900 |
2021/07/12 | 1,392 | 1,409 | 1,375 | 1,406 | 163,200 |
2021/07/09 | 1,320 | 1,363 | 1,314 | 1,362 | 181,600 |
2021/07/08 | 1,330 | 1,362 | 1,330 | 1,335 | 103,500 |
2021/07/07 | 1,315 | 1,366 | 1,315 | 1,336 | 113,800 |
2021/07/06 | 1,336 | 1,347 | 1,313 | 1,332 | 105,100 |
2021/07/05 | 1,380 | 1,383 | 1,335 | 1,343 | 159,500 |
2021/07/02 | 1,401 | 1,414 | 1,370 | 1,379 | 175,300 |
2021/07/01 | 1,350 | 1,421 | 1,347 | 1,383 | 452,600 |
2021/06/30 | 1,344 | 1,346 | 1,310 | 1,332 | 196,500 |
2021/06/29 | 1,345 | 1,355 | 1,316 | 1,352 | 215,300 |
2021/06/28 | 1,290 | 1,293 | 1,271 | 1,285 | 64,400 |
2021/06/25 | 1,281 | 1,298 | 1,265 | 1,278 | 84,800 |
2021/06/24 | 1,273 | 1,299 | 1,273 | 1,280 | 48,600 |
2021/06/23 | 1,277 | 1,298 | 1,262 | 1,273 | 102,200 |
2021/06/22 | 1,250 | 1,281 | 1,243 | 1,276 | 132,400 |
2021/06/21 | 1,200 | 1,242 | 1,193 | 1,222 | 113,900 |
2021/06/18 | 1,254 | 1,259 | 1,215 | 1,246 | 140,500 |
2021/06/17 | 1,290 | 1,305 | 1,245 | 1,256 | 119,800 |
2021/06/16 | 1,243 | 1,299 | 1,231 | 1,284 | 190,300 |
2021/06/15 | 1,175 | 1,244 | 1,168 | 1,227 | 151,800 |
2021/06/14 | 1,188 | 1,197 | 1,162 | 1,181 | 127,500 |
2021/06/11 | 1,202 | 1,214 | 1,187 | 1,198 | 117,800 |
2021/06/10 | 1,211 | 1,264 | 1,205 | 1,223 | 141,800 |
2021/06/09 | 1,230 | 1,240 | 1,195 | 1,201 | 138,300 |
2021/06/08 | 1,268 | 1,301 | 1,233 | 1,237 | 165,100 |
2021/06/07 | 1,357 | 1,357 | 1,267 | 1,270 | 340,100 |
2021/06/04 | 1,331 | 1,400 | 1,273 | 1,327 | 853,400 |
2021/06/03 | 1,207 | 1,238 | 1,207 | 1,226 | 76,200 |
2021/06/02 | 1,215 | 1,216 | 1,187 | 1,206 | 82,400 |
2021/06/01 | 1,215 | 1,239 | 1,193 | 1,223 | 126,400 |
2021/05/31 | 1,189 | 1,239 | 1,178 | 1,206 | 178,000 |
2021/05/28 | 1,125 | 1,179 | 1,125 | 1,169 | 143,000 |
2021/05/27 | 1,097 | 1,109 | 1,070 | 1,079 | 73,600 |
2021/05/26 | 1,125 | 1,125 | 1,094 | 1,118 | 40,300 |
2021/05/25 | 1,172 | 1,175 | 1,127 | 1,127 | 73,300 |
2021/05/24 | 1,155 | 1,180 | 1,145 | 1,168 | 62,400 |
2021/05/21 | 1,170 | 1,174 | 1,138 | 1,153 | 72,500 |
2021/05/20 | 1,149 | 1,180 | 1,140 | 1,160 | 108,500 |
2021/05/19 | 1,118 | 1,175 | 1,100 | 1,139 | 228,300 |
2021/05/18 | 1,043 | 1,071 | 1,043 | 1,059 | 28,000 |
2021/05/17 | 1,061 | 1,074 | 1,036 | 1,053 | 18,900 |
2021/05/14 | 1,048 | 1,068 | 1,047 | 1,051 | 31,000 |
2021/05/13 | 1,005 | 1,069 | 1,005 | 1,042 | 64,300 |
2021/05/12 | 1,076 | 1,084 | 1,031 | 1,036 | 55,300 |
2021/05/11 | 1,091 | 1,109 | 1,073 | 1,085 | 46,800 |
2021/05/10 | 1,125 | 1,160 | 1,075 | 1,111 | 125,400 |
2021/05/07 | 1,037 | 1,135 | 1,037 | 1,116 | 219,900 |
2021/05/06 | 988 | 1,021 | 985 | 1,013 | 42,100 |
2021/04/30 | 994 | 994 | 954 | 958 | 72,300 |
2021/04/28 | 1,010 | 1,029 | 990 | 1,001 | 135,600 |
2021/04/27 | 929 | 1,074 | 908 | 1,040 | 226,200 |
2021/04/26 | 925 | 944 | 924 | 924 | 32,500 |
2021/04/23 | 946 | 949 | 925 | 935 | 27,000 |
2021/04/22 | 929 | 951 | 925 | 946 | 18,900 |
2021/04/21 | 955 | 958 | 925 | 928 | 35,800 |
2021/04/20 | 977 | 977 | 961 | 961 | 17,300 |
2021/04/19 | 969 | 1,000 | 962 | 977 | 38,800 |
2021/04/16 | 976 | 977 | 950 | 962 | 20,500 |
2021/04/15 | 954 | 989 | 954 | 982 | 24,900 |
2021/04/14 | 956 | 962 | 935 | 954 | 42,800 |
2021/04/13 | 970 | 986 | 957 | 958 | 24,500 |
2021/04/12 | 961 | 992 | 953 | 982 | 37,000 |
2021/04/09 | 951 | 960 | 941 | 950 | 35,200 |
2021/04/08 | 992 | 997 | 957 | 957 | 62,500 |
2021/04/07 | 951 | 1,045 | 951 | 1,022 | 80,800 |
2021/04/06 | 971 | 982 | 955 | 963 | 23,500 |
2021/04/05 | 954 | 985 | 954 | 980 | 30,700 |
2021/04/02 | 930 | 952 | 919 | 952 | 41,200 |
2021/04/01 | 988 | 997 | 931 | 941 | 89,700 |
2021/03/31 | 1,050 | 1,053 | 1,002 | 1,002 | 44,400 |
2021/03/30 | 1,070 | 1,070 | 988 | 1,061 | 92,400 |
2021/03/30 | 1 -> 4.00 分割 | ||||
2021/03/29 | 4,175 | 4,335 | 4,155 | 4,335 | 23,900 |
2021/03/26 | 4,035 | 4,165 | 4,030 | 4,095 | 13,800 |
2021/03/25 | 4,060 | 4,070 | 4,030 | 4,055 | 9,700 |
2021/03/24 | 4,010 | 4,070 | 3,995 | 4,070 | 14,300 |
2021/03/23 | 3,990 | 4,065 | 3,955 | 4,050 | 20,000 |
2021/03/22 | 3,865 | 3,920 | 3,830 | 3,920 | 12,700 |
2021/03/19 | 3,820 | 3,860 | 3,800 | 3,860 | 9,700 |
2021/03/18 | 3,795 | 3,830 | 3,780 | 3,830 | 12,300 |
2021/03/17 | 3,730 | 3,795 | 3,730 | 3,795 | 8,300 |
2021/03/16 | 3,565 | 3,795 | 3,565 | 3,795 | 29,300 |
2021/03/15 | 3,575 | 3,585 | 3,505 | 3,570 | 34,800 |
2021/03/12 | 3,570 | 3,595 | 3,570 | 3,570 | 12,100 |
2021/03/11 | 3,555 | 3,620 | 3,555 | 3,600 | 16,400 |
2021/03/10 | 3,605 | 3,650 | 3,580 | 3,605 | 12,300 |
2021/03/09 | 3,665 | 3,675 | 3,550 | 3,570 | 18,600 |
2021/03/08 | 3,655 | 3,685 | 3,620 | 3,630 | 12,400 |
2021/03/05 | 3,570 | 3,670 | 3,570 | 3,665 | 21,300 |
2021/03/04 | 3,575 | 3,650 | 3,540 | 3,570 | 29,300 |
2021/03/03 | 3,420 | 3,690 | 3,405 | 3,540 | 74,100 |
2021/03/02 | 3,300 | 3,400 | 3,265 | 3,400 | 44,300 |
2021/03/01 | 3,210 | 3,310 | 3,200 | 3,265 | 65,000 |
2021/02/26 | 2,844 | 3,075 | 2,843 | 3,000 | 43,100 |
2021/02/25 | 2,831 | 2,845 | 2,830 | 2,845 | 2,800 |
2021/02/24 | 2,830 | 2,840 | 2,829 | 2,830 | 1,800 |
2021/02/22 | 2,803 | 2,830 | 2,803 | 2,830 | 400 |
2021/02/19 | 2,816 | 2,826 | 2,803 | 2,803 | 2,500 |
2021/02/18 | 2,834 | 2,834 | 2,815 | 2,816 | 2,900 |
2021/02/17 | 2,840 | 2,868 | 2,825 | 2,848 | 3,900 |
2021/02/16 | 2,895 | 2,912 | 2,833 | 2,840 | 4,200 |
2021/02/15 | 2,877 | 2,920 | 2,856 | 2,893 | 6,000 |
2021/02/12 | 2,812 | 2,880 | 2,812 | 2,880 | 500 |
2021/02/10 | 2,810 | 2,824 | 2,810 | 2,810 | 1,900 |
2021/02/09 | 2,806 | 2,840 | 2,804 | 2,810 | 2,900 |
2021/02/08 | 2,858 | 2,881 | 2,803 | 2,803 | 3,500 |
2021/02/05 | 2,879 | 2,904 | 2,856 | 2,857 | 2,400 |
2021/02/04 | 2,855 | 2,862 | 2,855 | 2,860 | 1,100 |
2021/02/03 | 2,843 | 2,899 | 2,843 | 2,851 | 1,000 |
2021/02/02 | 2,828 | 2,875 | 2,828 | 2,843 | 700 |
2021/02/01 | 2,873 | 3,005 | 2,797 | 2,826 | 8,600 |
2021/01/29 | 2,841 | 2,873 | 2,841 | 2,873 | 600 |
2021/01/28 | 2,810 | 2,889 | 2,810 | 2,869 | 4,000 |
2021/01/27 | 2,821 | 2,850 | 2,810 | 2,817 | 1,800 |
2021/01/26 | 2,809 | 2,871 | 2,809 | 2,871 | 1,500 |
2021/01/25 | 2,790 | 2,809 | 2,790 | 2,809 | 2,400 |
2021/01/22 | 2,801 | 2,801 | 2,790 | 2,790 | 300 |
2021/01/21 | 2,781 | 2,793 | 2,781 | 2,787 | 900 |
2021/01/20 | 2,779 | 2,798 | 2,779 | 2,785 | 700 |
2021/01/19 | 2,767 | 2,803 | 2,767 | 2,778 | 1,300 |
2021/01/18 | 2,825 | 2,833 | 2,786 | 2,801 | 1,300 |
2021/01/15 | 2,922 | 2,947 | 2,753 | 2,824 | 5,300 |
2021/01/14 | 2,927 | 2,950 | 2,922 | 2,943 | 900 |
2021/01/13 | 2,923 | 2,963 | 2,923 | 2,957 | 1,200 |
2021/01/12 | 2,917 | 3,020 | 2,917 | 2,923 | 2,100 |
2021/01/08 | 2,946 | 2,950 | 2,924 | 2,950 | 2,300 |
2021/01/07 | 2,932 | 2,946 | 2,898 | 2,946 | 1,600 |
2021/01/06 | 2,949 | 2,949 | 2,930 | 2,932 | 900 |
2021/01/05 | 2,946 | 2,946 | 2,923 | 2,923 | 400 |
2021/01/04 | 2,954 | 2,954 | 2,924 | 2,924 | 1,100 |