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 |
---|---|---|---|---|---|
2023/12/29 | 693 | 697 | 689 | 693 | 25,200 |
2023/12/28 | 684 | 693 | 684 | 693 | 20,100 |
2023/12/27 | 684 | 691 | 680 | 687 | 87,700 |
2023/12/26 | 685 | 685 | 678 | 681 | 40,100 |
2023/12/25 | 686 | 687 | 677 | 682 | 49,100 |
2023/12/22 | 685 | 689 | 683 | 684 | 47,200 |
2023/12/21 | 691 | 691 | 683 | 683 | 31,600 |
2023/12/20 | 693 | 699 | 692 | 693 | 41,700 |
2023/12/19 | 693 | 696 | 686 | 696 | 51,000 |
2023/12/18 | 688 | 692 | 684 | 692 | 30,700 |
2023/12/15 | 695 | 695 | 689 | 690 | 36,400 |
2023/12/14 | 704 | 706 | 688 | 691 | 45,000 |
2023/12/13 | 698 | 700 | 694 | 696 | 20,400 |
2023/12/12 | 701 | 705 | 697 | 698 | 28,200 |
2023/12/11 | 717 | 717 | 702 | 705 | 58,100 |
2023/12/08 | 705 | 705 | 691 | 692 | 92,500 |
2023/12/07 | 714 | 714 | 706 | 707 | 38,000 |
2023/12/06 | 707 | 715 | 706 | 714 | 29,800 |
2023/12/05 | 714 | 716 | 707 | 707 | 45,900 |
2023/12/04 | 715 | 718 | 712 | 714 | 23,100 |
2023/12/01 | 724 | 724 | 716 | 718 | 14,900 |
2023/11/30 | 715 | 723 | 715 | 722 | 39,800 |
2023/11/29 | 713 | 717 | 708 | 713 | 18,400 |
2023/11/28 | 714 | 714 | 709 | 713 | 20,600 |
2023/11/27 | 730 | 730 | 713 | 715 | 43,600 |
2023/11/24 | 713 | 717 | 711 | 715 | 35,800 |
2023/11/22 | 701 | 712 | 701 | 710 | 37,700 |
2023/11/21 | 709 | 711 | 701 | 701 | 56,300 |
2023/11/20 | 720 | 721 | 711 | 711 | 22,500 |
2023/11/17 | 719 | 720 | 714 | 720 | 20,200 |
2023/11/16 | 712 | 721 | 711 | 715 | 33,700 |
2023/11/15 | 713 | 718 | 711 | 712 | 26,700 |
2023/11/14 | 710 | 716 | 710 | 713 | 12,100 |
2023/11/13 | 723 | 723 | 712 | 713 | 14,100 |
2023/11/10 | 710 | 716 | 708 | 715 | 21,600 |
2023/11/09 | 707 | 715 | 703 | 715 | 19,200 |
2023/11/08 | 730 | 731 | 707 | 707 | 44,600 |
2023/11/07 | 728 | 734 | 726 | 728 | 19,700 |
2023/11/06 | 740 | 741 | 729 | 731 | 43,500 |
2023/11/02 | 733 | 735 | 725 | 729 | 38,800 |
2023/11/01 | 722 | 730 | 715 | 727 | 60,100 |
2023/10/31 | 712 | 719 | 695 | 710 | 138,800 |
2023/10/30 | 740 | 755 | 711 | 726 | 174,800 |
2023/10/27 | 739 | 745 | 737 | 745 | 38,300 |
2023/10/26 | 730 | 740 | 728 | 730 | 88,200 |
2023/10/25 | 721 | 733 | 721 | 730 | 84,000 |
2023/10/24 | 720 | 723 | 704 | 721 | 50,800 |
2023/10/23 | 719 | 726 | 713 | 717 | 57,900 |
2023/10/20 | 738 | 743 | 710 | 715 | 58,200 |
2023/10/19 | 718 | 730 | 717 | 728 | 60,600 |
2023/10/18 | 726 | 732 | 721 | 724 | 81,000 |
2023/10/17 | 738 | 744 | 727 | 732 | 140,700 |
2023/10/16 | 744 | 749 | 735 | 735 | 23,600 |
2023/10/13 | 765 | 766 | 749 | 750 | 55,600 |
2023/10/12 | 765 | 770 | 759 | 770 | 22,100 |
2023/10/11 | 775 | 775 | 764 | 765 | 36,100 |
2023/10/10 | 774 | 775 | 764 | 773 | 40,600 |
2023/10/06 | 743 | 751 | 741 | 749 | 21,400 |
2023/10/05 | 738 | 753 | 736 | 748 | 53,200 |
2023/10/04 | 743 | 753 | 732 | 732 | 89,900 |
2023/10/03 | 787 | 788 | 770 | 773 | 97,700 |
2023/10/02 | 800 | 817 | 796 | 796 | 42,000 |
2023/09/29 | 816 | 823 | 804 | 808 | 64,400 |
2023/09/28 | 833 | 835 | 817 | 821 | 59,100 |
2023/09/27 | 822 | 834 | 812 | 832 | 48,000 |
2023/09/26 | 862 | 862 | 825 | 825 | 104,100 |
2023/09/25 | 828 | 853 | 818 | 853 | 107,500 |
2023/09/22 | 821 | 824 | 810 | 823 | 109,600 |
2023/09/21 | 796 | 836 | 794 | 827 | 254,800 |
2023/09/20 | 773 | 782 | 773 | 781 | 73,200 |
2023/09/19 | 774 | 774 | 760 | 769 | 114,100 |
2023/09/15 | 782 | 785 | 778 | 778 | 33,500 |
2023/09/14 | 770 | 782 | 769 | 779 | 27,200 |
2023/09/13 | 780 | 780 | 768 | 769 | 35,500 |
2023/09/12 | 772 | 781 | 771 | 780 | 38,300 |
2023/09/11 | 767 | 772 | 765 | 770 | 45,200 |
2023/09/08 | 771 | 777 | 761 | 761 | 63,500 |
2023/09/07 | 770 | 782 | 762 | 775 | 45,300 |
2023/09/06 | 783 | 785 | 770 | 773 | 58,600 |
2023/09/05 | 772 | 785 | 768 | 785 | 80,200 |
2023/09/04 | 759 | 775 | 755 | 770 | 87,600 |
2023/09/01 | 748 | 768 | 743 | 752 | 203,700 |
2023/08/31 | 733 | 735 | 730 | 735 | 39,900 |
2023/08/30 | 733 | 733 | 726 | 733 | 49,400 |
2023/08/29 | 726 | 735 | 723 | 733 | 62,600 |
2023/08/28 | 723 | 725 | 715 | 722 | 79,100 |
2023/08/25 | 710 | 712 | 705 | 711 | 38,200 |
2023/08/24 | 707 | 714 | 705 | 710 | 36,800 |
2023/08/23 | 703 | 706 | 699 | 704 | 17,900 |
2023/08/22 | 695 | 703 | 693 | 702 | 16,500 |
2023/08/21 | 693 | 696 | 691 | 691 | 20,400 |
2023/08/18 | 689 | 695 | 687 | 689 | 34,600 |
2023/08/17 | 693 | 695 | 687 | 693 | 28,000 |
2023/08/16 | 700 | 701 | 695 | 695 | 28,800 |
2023/08/15 | 705 | 706 | 702 | 702 | 11,900 |
2023/08/14 | 709 | 713 | 702 | 702 | 40,600 |
2023/08/10 | 699 | 710 | 699 | 710 | 21,600 |
2023/08/09 | 710 | 710 | 699 | 704 | 14,900 |
2023/08/08 | 715 | 718 | 710 | 710 | 35,900 |
2023/08/07 | 700 | 715 | 698 | 715 | 31,200 |
2023/08/04 | 701 | 709 | 700 | 704 | 15,000 |
2023/08/03 | 723 | 723 | 703 | 703 | 57,800 |
2023/08/02 | 711 | 729 | 706 | 724 | 107,500 |
2023/08/01 | 705 | 717 | 702 | 717 | 87,100 |
2023/07/31 | 705 | 705 | 697 | 700 | 71,700 |
2023/07/28 | 692 | 699 | 683 | 699 | 157,200 |
2023/07/27 | 710 | 718 | 680 | 704 | 478,800 |
2023/07/26 | 710 | 710 | 703 | 705 | 59,400 |
2023/07/25 | 700 | 706 | 699 | 703 | 73,200 |
2023/07/24 | 693 | 700 | 692 | 700 | 64,800 |
2023/07/21 | 686 | 692 | 683 | 692 | 53,800 |
2023/07/20 | 692 | 693 | 687 | 688 | 43,600 |
2023/07/19 | 689 | 690 | 685 | 690 | 34,000 |
2023/07/18 | 683 | 686 | 681 | 685 | 33,800 |
2023/07/14 | 687 | 687 | 676 | 679 | 118,100 |
2023/07/13 | 691 | 693 | 687 | 688 | 25,800 |
2023/07/12 | 695 | 696 | 690 | 690 | 31,100 |
2023/07/11 | 705 | 705 | 694 | 695 | 58,800 |
2023/07/10 | 696 | 704 | 695 | 698 | 57,100 |
2023/07/07 | 697 | 700 | 692 | 694 | 57,900 |
2023/07/06 | 700 | 705 | 697 | 701 | 55,000 |
2023/07/05 | 698 | 703 | 695 | 700 | 65,400 |
2023/07/04 | 704 | 708 | 699 | 699 | 61,100 |
2023/07/03 | 705 | 708 | 702 | 706 | 36,300 |
2023/06/30 | 702 | 703 | 699 | 701 | 29,500 |
2023/06/29 | 707 | 708 | 700 | 702 | 35,100 |
2023/06/28 | 704 | 704 | 700 | 704 | 37,400 |
2023/06/27 | 704 | 704 | 696 | 698 | 20,000 |
2023/06/26 | 706 | 706 | 699 | 702 | 45,100 |
2023/06/23 | 709 | 715 | 700 | 702 | 58,700 |
2023/06/22 | 719 | 719 | 705 | 709 | 47,100 |
2023/06/21 | 710 | 722 | 708 | 719 | 64,900 |
2023/06/20 | 712 | 714 | 707 | 714 | 27,900 |
2023/06/19 | 719 | 719 | 708 | 712 | 32,000 |
2023/06/16 | 716 | 719 | 711 | 714 | 42,700 |
2023/06/15 | 720 | 720 | 712 | 713 | 38,100 |
2023/06/14 | 697 | 726 | 696 | 718 | 130,700 |
2023/06/13 | 697 | 697 | 690 | 696 | 56,600 |
2023/06/12 | 690 | 696 | 689 | 695 | 32,000 |
2023/06/09 | 681 | 693 | 681 | 688 | 62,700 |
2023/06/08 | 687 | 691 | 682 | 682 | 42,800 |
2023/06/07 | 697 | 698 | 686 | 686 | 59,100 |
2023/06/06 | 691 | 697 | 688 | 697 | 30,200 |
2023/06/05 | 695 | 698 | 692 | 696 | 34,800 |
2023/06/02 | 675 | 685 | 675 | 685 | 32,700 |
2023/06/01 | 694 | 694 | 676 | 676 | 66,200 |
2023/05/31 | 704 | 704 | 684 | 684 | 96,500 |
2023/05/30 | 713 | 713 | 707 | 707 | 27,900 |
2023/05/29 | 715 | 717 | 710 | 713 | 22,900 |
2023/05/26 | 715 | 715 | 710 | 710 | 53,500 |
2023/05/25 | 706 | 713 | 703 | 710 | 41,900 |
2023/05/24 | 707 | 711 | 702 | 708 | 28,200 |
2023/05/23 | 716 | 716 | 703 | 704 | 53,700 |
2023/05/22 | 708 | 714 | 702 | 714 | 43,400 |
2023/05/19 | 713 | 714 | 704 | 705 | 32,200 |
2023/05/18 | 701 | 713 | 701 | 712 | 41,800 |
2023/05/17 | 704 | 704 | 698 | 701 | 56,000 |
2023/05/16 | 712 | 713 | 703 | 703 | 42,300 |
2023/05/15 | 707 | 713 | 706 | 712 | 28,000 |
2023/05/12 | 709 | 712 | 705 | 707 | 31,800 |
2023/05/11 | 709 | 713 | 708 | 709 | 26,100 |
2023/05/10 | 715 | 721 | 714 | 715 | 30,600 |
2023/05/09 | 708 | 716 | 707 | 715 | 32,800 |
2023/05/08 | 714 | 714 | 702 | 703 | 50,500 |
2023/05/02 | 705 | 720 | 705 | 716 | 58,200 |
2023/05/01 | 722 | 723 | 705 | 705 | 64,500 |
2023/04/28 | 711 | 722 | 706 | 722 | 80,400 |
2023/04/27 | 697 | 716 | 693 | 707 | 469,000 |
2023/04/26 | 749 | 753 | 691 | 703 | 263,700 |
2023/04/25 | 747 | 752 | 743 | 747 | 69,000 |
2023/04/24 | 752 | 755 | 742 | 743 | 34,600 |
2023/04/21 | 744 | 749 | 739 | 746 | 37,100 |
2023/04/20 | 741 | 746 | 738 | 744 | 35,100 |
2023/04/19 | 741 | 741 | 731 | 741 | 40,100 |
2023/04/18 | 741 | 741 | 734 | 738 | 30,500 |
2023/04/17 | 735 | 741 | 731 | 739 | 53,700 |
2023/04/14 | 737 | 737 | 727 | 728 | 34,200 |
2023/04/13 | 731 | 736 | 726 | 729 | 52,700 |
2023/04/12 | 731 | 733 | 727 | 729 | 36,800 |
2023/04/11 | 727 | 731 | 722 | 726 | 48,700 |
2023/04/10 | 716 | 727 | 714 | 717 | 41,500 |
2023/04/07 | 713 | 718 | 709 | 716 | 47,800 |
2023/04/06 | 721 | 728 | 714 | 716 | 50,800 |
2023/04/05 | 739 | 739 | 722 | 722 | 38,400 |
2023/04/04 | 724 | 744 | 723 | 741 | 70,900 |
2023/04/03 | 720 | 727 | 718 | 727 | 33,500 |
2023/03/31 | 710 | 721 | 710 | 718 | 30,000 |
2023/03/30 | 712 | 712 | 705 | 710 | 33,300 |
2023/03/29 | 712 | 718 | 708 | 716 | 41,800 |
2023/03/28 | 708 | 711 | 702 | 709 | 27,500 |
2023/03/27 | 713 | 713 | 707 | 711 | 34,200 |
2023/03/24 | 697 | 708 | 696 | 706 | 37,300 |
2023/03/23 | 688 | 696 | 685 | 695 | 26,300 |
2023/03/22 | 698 | 699 | 690 | 693 | 42,500 |
2023/03/20 | 696 | 699 | 688 | 688 | 33,600 |
2023/03/17 | 705 | 706 | 692 | 696 | 50,400 |
2023/03/16 | 698 | 702 | 690 | 699 | 49,300 |
2023/03/15 | 712 | 714 | 705 | 711 | 38,800 |
2023/03/14 | 717 | 717 | 701 | 707 | 46,600 |
2023/03/13 | 723 | 726 | 714 | 722 | 64,500 |
2023/03/10 | 749 | 756 | 736 | 740 | 82,300 |
2023/03/09 | 761 | 766 | 755 | 760 | 24,900 |
2023/03/08 | 749 | 759 | 749 | 758 | 39,000 |
2023/03/07 | 755 | 758 | 753 | 755 | 28,800 |
2023/03/06 | 752 | 756 | 749 | 755 | 28,300 |
2023/03/03 | 746 | 754 | 737 | 749 | 44,100 |
2023/03/02 | 756 | 756 | 739 | 740 | 29,700 |
2023/03/01 | 743 | 754 | 741 | 750 | 21,300 |
2023/02/28 | 757 | 760 | 742 | 743 | 43,300 |
2023/02/27 | 745 | 770 | 721 | 754 | 157,100 |
2023/02/24 | 715 | 730 | 715 | 730 | 33,300 |
2023/02/22 | 712 | 716 | 708 | 712 | 32,500 |
2023/02/21 | 706 | 724 | 705 | 719 | 58,500 |
2023/02/20 | 704 | 707 | 701 | 706 | 21,600 |
2023/02/17 | 698 | 703 | 696 | 702 | 25,800 |
2023/02/16 | 702 | 706 | 700 | 702 | 20,800 |
2023/02/15 | 709 | 709 | 699 | 700 | 33,600 |
2023/02/14 | 701 | 705 | 699 | 705 | 25,200 |
2023/02/13 | 695 | 698 | 694 | 694 | 27,200 |
2023/02/10 | 695 | 701 | 695 | 696 | 20,100 |
2023/02/09 | 693 | 701 | 693 | 697 | 19,900 |
2023/02/08 | 704 | 705 | 695 | 695 | 40,700 |
2023/02/07 | 696 | 704 | 692 | 703 | 49,600 |
2023/02/06 | 707 | 712 | 695 | 695 | 77,000 |
2023/02/03 | 702 | 712 | 698 | 708 | 127,400 |
2023/02/02 | 772 | 792 | 688 | 709 | 214,200 |
2023/02/01 | 760 | 769 | 760 | 769 | 43,100 |
2023/01/31 | 770 | 771 | 751 | 754 | 77,400 |
2023/01/30 | 762 | 772 | 762 | 770 | 40,400 |
2023/01/27 | 772 | 772 | 758 | 761 | 41,200 |
2023/01/26 | 752 | 774 | 751 | 769 | 98,600 |
2023/01/25 | 744 | 746 | 736 | 745 | 40,300 |
2023/01/24 | 732 | 749 | 730 | 744 | 68,000 |
2023/01/23 | 730 | 732 | 725 | 730 | 37,200 |
2023/01/20 | 717 | 722 | 715 | 722 | 16,400 |
2023/01/19 | 720 | 720 | 715 | 717 | 20,900 |
2023/01/18 | 719 | 721 | 714 | 720 | 16,600 |
2023/01/17 | 713 | 719 | 713 | 714 | 15,200 |
2023/01/16 | 715 | 720 | 713 | 713 | 17,500 |
2023/01/13 | 725 | 728 | 718 | 718 | 38,200 |
2023/01/12 | 725 | 726 | 719 | 726 | 22,400 |
2023/01/11 | 725 | 725 | 721 | 724 | 17,300 |
2023/01/10 | 720 | 723 | 716 | 721 | 26,300 |
2023/01/06 | 716 | 720 | 712 | 719 | 23,900 |
2023/01/05 | 712 | 723 | 709 | 720 | 43,500 |
2023/01/04 | 720 | 720 | 711 | 715 | 40,000 |