5992 中央発條(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,512 | 1,533 | 1,445 | 1,469 | 74,700 | 1,469 |
| 2025-04-03 | 1,635 | 1,635 | 1,569 | 1,572 | 57,900 | 1,572 |
| 2025-04-02 | 1,664 | 1,668 | 1,621 | 1,668 | 39,800 | 1,668 |
| 2025-04-01 | 1,694 | 1,708 | 1,651 | 1,664 | 46,800 | 1,664 |
| 2025-03-31 | 1,674 | 1,725 | 1,674 | 1,680 | 51,400 | 1,680 |
| 2025-03-28 | 1,722 | 1,723 | 1,674 | 1,674 | 44,100 | 1,674 |
| 2025-03-27 | 1,703 | 1,723 | 1,684 | 1,723 | 50,100 | 1,723 |
| 2025-03-26 | 1,729 | 1,729 | 1,685 | 1,720 | 67,400 | 1,720 |
| 2025-03-25 | 1,751 | 1,751 | 1,685 | 1,716 | 267,300 | 1,716 |
| 2025-03-24 | 1,771 | 1,791 | 1,715 | 1,720 | 41,400 | 1,720 |
| 2025-03-21 | 1,714 | 1,774 | 1,697 | 1,774 | 46,200 | 1,774 |
| 2025-03-19 | 1,705 | 1,724 | 1,699 | 1,714 | 19,700 | 1,714 |
| 2025-03-18 | 1,683 | 1,730 | 1,683 | 1,710 | 29,900 | 1,710 |
| 2025-03-17 | 1,700 | 1,704 | 1,683 | 1,684 | 36,600 | 1,684 |
| 2025-03-14 | 1,692 | 1,714 | 1,687 | 1,696 | 24,700 | 1,696 |
| 2025-03-13 | 1,706 | 1,717 | 1,689 | 1,695 | 32,600 | 1,695 |
| 2025-03-12 | 1,718 | 1,723 | 1,698 | 1,714 | 20,800 | 1,714 |
| 2025-03-11 | 1,675 | 1,735 | 1,675 | 1,723 | 62,300 | 1,723 |
| 2025-03-10 | 1,715 | 1,748 | 1,685 | 1,693 | 54,000 | 1,693 |
| 2025-03-07 | 1,700 | 1,726 | 1,660 | 1,716 | 90,500 | 1,716 |
| 2025-03-06 | 1,670 | 1,699 | 1,625 | 1,694 | 223,700 | 1,694 |
| 2025-03-05 | 1,644 | 1,669 | 1,644 | 1,652 | 20,300 | 1,652 |
| 2025-03-04 | 1,622 | 1,654 | 1,600 | 1,644 | 46,900 | 1,644 |
| 2025-03-03 | 1,608 | 1,630 | 1,595 | 1,614 | 27,200 | 1,614 |
| 2025-02-28 | 1,551 | 1,607 | 1,551 | 1,583 | 48,100 | 1,583 |
| 2025-02-27 | 1,596 | 1,596 | 1,575 | 1,575 | 14,900 | 1,575 |
| 2025-02-26 | 1,561 | 1,601 | 1,554 | 1,596 | 43,700 | 1,596 |
| 2025-02-25 | 1,538 | 1,568 | 1,536 | 1,562 | 42,000 | 1,562 |
| 2025-02-21 | 1,549 | 1,589 | 1,462 | 1,545 | 91,100 | 1,545 |
| 2025-02-20 | 1,587 | 1,588 | 1,546 | 1,549 | 45,000 | 1,549 |
| 2025-02-19 | 1,608 | 1,614 | 1,566 | 1,601 | 47,600 | 1,601 |
| 2025-02-18 | 1,600 | 1,659 | 1,532 | 1,608 | 91,200 | 1,608 |
| 2025-02-17 | 1,561 | 1,615 | 1,553 | 1,603 | 43,400 | 1,603 |
| 2025-02-14 | 1,556 | 1,570 | 1,541 | 1,564 | 35,900 | 1,564 |
| 2025-02-13 | 1,558 | 1,574 | 1,536 | 1,554 | 27,000 | 1,554 |
| 2025-02-12 | 1,545 | 1,561 | 1,542 | 1,548 | 13,600 | 1,548 |
| 2025-02-10 | 1,545 | 1,560 | 1,534 | 1,534 | 22,600 | 1,534 |
| 2025-02-07 | 1,573 | 1,586 | 1,540 | 1,540 | 31,500 | 1,540 |
| 2025-02-06 | 1,577 | 1,577 | 1,538 | 1,569 | 31,500 | 1,569 |
| 2025-02-05 | 1,518 | 1,574 | 1,518 | 1,571 | 53,700 | 1,571 |
| 2025-02-04 | 1,463 | 1,544 | 1,463 | 1,523 | 48,900 | 1,523 |
| 2025-02-03 | 1,509 | 1,528 | 1,461 | 1,461 | 72,300 | 1,461 |
| 2025-01-31 | 1,511 | 1,534 | 1,470 | 1,530 | 87,600 | 1,530 |
| 2025-01-30 | 1,415 | 1,513 | 1,400 | 1,512 | 270,900 | 1,512 |
| 2025-01-29 | 1,414 | 1,422 | 1,400 | 1,414 | 12,500 | 1,414 |
| 2025-01-28 | 1,400 | 1,418 | 1,400 | 1,414 | 19,400 | 1,414 |
| 2025-01-27 | 1,449 | 1,456 | 1,403 | 1,404 | 42,600 | 1,404 |
| 2025-01-24 | 1,388 | 1,450 | 1,388 | 1,445 | 56,500 | 1,445 |
| 2025-01-23 | 1,382 | 1,400 | 1,382 | 1,388 | 17,100 | 1,388 |
| 2025-01-22 | 1,388 | 1,396 | 1,377 | 1,383 | 9,600 | 1,383 |
| 2025-01-21 | 1,373 | 1,377 | 1,368 | 1,376 | 7,600 | 1,376 |
| 2025-01-20 | 1,366 | 1,385 | 1,366 | 1,366 | 16,700 | 1,366 |
| 2025-01-17 | 1,337 | 1,367 | 1,337 | 1,360 | 16,300 | 1,360 |
| 2025-01-16 | 1,323 | 1,344 | 1,322 | 1,330 | 17,200 | 1,330 |
| 2025-01-15 | 1,309 | 1,323 | 1,308 | 1,323 | 13,500 | 1,323 |
| 2025-01-14 | 1,316 | 1,339 | 1,311 | 1,311 | 27,000 | 1,311 |
| 2025-01-10 | 1,339 | 1,350 | 1,320 | 1,320 | 16,900 | 1,320 |
| 2025-01-09 | 1,336 | 1,354 | 1,329 | 1,329 | 21,700 | 1,329 |
| 2025-01-08 | 1,349 | 1,363 | 1,342 | 1,342 | 16,300 | 1,342 |
| 2025-01-07 | 1,346 | 1,372 | 1,333 | 1,359 | 18,400 | 1,359 |
| 2025-01-06 | 1,374 | 1,374 | 1,334 | 1,334 | 26,600 | 1,334 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.12株 [1987-03-27]1株→1.12株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.15株