5992 中央発條(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,0911,0971,0791,08717,8001,087
2024-05-161,0911,1191,0791,09146,9001,091
2024-05-151,0581,1001,0581,08039,8001,080
2024-05-141,0481,0711,0461,05444,2001,054
2024-05-131,0451,0651,0211,05962,5001,059
2024-05-101,0421,0581,0271,04525,7001,045
2024-05-091,0611,0651,0331,04847,0001,048
2024-05-081,0711,0721,0471,04924,9001,049
2024-05-071,0921,1021,0671,07955,5001,079
2024-05-021,0551,0711,0371,06746,7001,067
2024-05-011,0661,1051,0471,04785,8001,047
2024-04-301,0701,0961,0471,07978,5001,079
2024-04-261,0341,0609801,051155,8001,051
2024-04-251,0081,020935989214,400989
2024-04-249941,0089871,00443,2001,004
2024-04-231,0141,01499099023,300990
2024-04-229911,0169831,01445,1001,014
2024-04-199851,00396897951,100979
2024-04-1897199396599232,200992
2024-04-179601,01296098669,300986
2024-04-1699099795895947,300959
2024-04-1599299898699016,600990
2024-04-121,0011,0179981,00234,0001,002
2024-04-111,0121,0291,0101,01118,0001,011
2024-04-101,0131,0261,0101,02412,0001,024
2024-04-091,0231,0351,0091,01317,3001,013
2024-04-081,0301,0451,0221,03329,2001,033
2024-04-051,0121,0311,0101,01840,6001,018
2024-04-049941,0419921,03361,3001,033
2024-04-031,0301,04099699973,000999
2024-04-021,0271,0881,0121,05099,8001,050
2024-04-011,0501,0611,0311,03551,0001,035
2024-03-291,0311,0701,0181,06582,5001,065
2024-03-281,0571,0681,0351,04677,8001,046
2024-03-271,0771,0981,0601,067233,5001,067
2024-03-261,1281,1391,0611,067238,0001,067
2024-03-251,2111,2181,1301,130349,3001,130
2024-03-221,1271,2431,1271,240634,6001,240
2024-03-211,1141,1431,0891,098151,7001,098
2024-03-191,0801,1111,0671,096155,8001,096
2024-03-181,0011,0879931,078240,8001,078
2024-03-159641,0199551,005156,4001,005
2024-03-14951993939979161,400979
2024-03-13915986915966173,300966
2024-03-12875951860913246,400913
2024-03-11877883849869124,400869
2024-03-08865882853882113,600882
2024-03-07848912847873157,200873
2024-03-06844869831852143,700852
2024-03-05819857804844211,900844
2024-03-04741840740819436,600819
2024-03-0174674673774036,400740
2024-02-2975275274074533,000745
2024-02-2875176175175938,800759
2024-02-2774075774075239,700752
2024-02-2675775874274345,500743
2024-02-2273474873474853,500748
2024-02-2172973372773013,200730
2024-02-2074074373373331,700733
2024-02-1972574472474045,600740
2024-02-1672272972272826,200728
2024-02-1572573371772031,400720
2024-02-1473573572072328,500723
2024-02-1372773772573626,900736
2024-02-0973173272572522,000725
2024-02-0874674672873538,600735
2024-02-0773974873974751,900747
2024-02-0674174673673830,500738
2024-02-0573375273174987,200749
2024-02-02739742721736112,500736
2024-02-01724760699731448,000731
2024-01-3171972171472118,700721
2024-01-3072672671872127,000721
2024-01-2971372771372554,600725
2024-01-2671271571071140,900711
2024-01-2570671270671238,300712
2024-01-2470571170570521,200705
2024-01-2370871270570517,900705
2024-01-2270571070570914,300709
2024-01-1970670770470521,100705
2024-01-1870270970270526,900705
2024-01-1770170970170231,100702
2024-01-1670770770270230,400702
2024-01-1570370970370421,200704
2024-01-1271071069970222,100702
2024-01-1171171470870932,600709
2024-01-1070571170471023,700710
2024-01-0969970669970628,200706
2024-01-0569970169669831,900698
2024-01-0469069868569733,900697

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