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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,176 | 1,196 | 1,154 | 1,162 | 65,300 | 1,162 |
| 2024-07-25 | 1,166 | 1,208 | 1,151 | 1,178 | 75,300 | 1,178 |
| 2024-07-24 | 1,161 | 1,207 | 1,161 | 1,166 | 51,700 | 1,166 |
| 2024-07-23 | 1,185 | 1,207 | 1,157 | 1,157 | 45,700 | 1,157 |
| 2024-07-22 | 1,227 | 1,227 | 1,181 | 1,181 | 63,200 | 1,181 |
| 2024-07-19 | 1,230 | 1,241 | 1,218 | 1,227 | 31,300 | 1,227 |
| 2024-07-18 | 1,239 | 1,240 | 1,220 | 1,230 | 47,700 | 1,230 |
| 2024-07-17 | 1,250 | 1,253 | 1,222 | 1,253 | 35,900 | 1,253 |
| 2024-07-16 | 1,211 | 1,231 | 1,211 | 1,228 | 24,600 | 1,228 |
| 2024-07-12 | 1,210 | 1,240 | 1,210 | 1,222 | 27,700 | 1,222 |
| 2024-07-11 | 1,259 | 1,259 | 1,215 | 1,232 | 54,100 | 1,232 |
| 2024-07-10 | 1,227 | 1,246 | 1,210 | 1,246 | 50,900 | 1,246 |
| 2024-07-09 | 1,220 | 1,251 | 1,207 | 1,223 | 33,200 | 1,223 |
| 2024-07-08 | 1,216 | 1,239 | 1,211 | 1,214 | 44,000 | 1,214 |
| 2024-07-05 | 1,264 | 1,264 | 1,192 | 1,217 | 69,400 | 1,217 |
| 2024-07-04 | 1,231 | 1,279 | 1,224 | 1,264 | 33,900 | 1,264 |
| 2024-07-03 | 1,251 | 1,262 | 1,232 | 1,233 | 42,900 | 1,233 |
| 2024-07-02 | 1,282 | 1,285 | 1,236 | 1,254 | 78,900 | 1,254 |
| 2024-07-01 | 1,304 | 1,308 | 1,267 | 1,290 | 59,600 | 1,290 |
| 2024-06-28 | 1,272 | 1,327 | 1,258 | 1,308 | 79,500 | 1,308 |
| 2024-06-27 | 1,255 | 1,279 | 1,234 | 1,278 | 89,100 | 1,278 |
| 2024-06-26 | 1,261 | 1,285 | 1,225 | 1,259 | 85,000 | 1,259 |
| 2024-06-25 | 1,218 | 1,265 | 1,208 | 1,251 | 93,500 | 1,251 |
| 2024-06-24 | 1,231 | 1,250 | 1,202 | 1,218 | 87,700 | 1,218 |
| 2024-06-21 | 1,290 | 1,298 | 1,211 | 1,216 | 150,400 | 1,216 |
| 2024-06-20 | 1,322 | 1,325 | 1,234 | 1,291 | 186,300 | 1,291 |
| 2024-06-19 | 1,312 | 1,353 | 1,312 | 1,352 | 53,400 | 1,352 |
| 2024-06-18 | 1,345 | 1,376 | 1,264 | 1,312 | 141,000 | 1,312 |
| 2024-06-17 | 1,301 | 1,328 | 1,300 | 1,328 | 60,300 | 1,328 |
| 2024-06-14 | 1,260 | 1,328 | 1,245 | 1,328 | 115,100 | 1,328 |
| 2024-06-13 | 1,230 | 1,288 | 1,221 | 1,272 | 92,100 | 1,272 |
| 2024-06-12 | 1,231 | 1,308 | 1,219 | 1,243 | 219,500 | 1,243 |
| 2024-06-11 | 1,163 | 1,216 | 1,148 | 1,208 | 141,300 | 1,208 |
| 2024-06-10 | 1,097 | 1,176 | 1,085 | 1,175 | 113,700 | 1,175 |
| 2024-06-07 | 1,104 | 1,125 | 1,085 | 1,097 | 115,300 | 1,097 |
| 2024-06-06 | 1,159 | 1,189 | 1,081 | 1,104 | 297,600 | 1,104 |
| 2024-06-05 | 1,094 | 1,165 | 1,065 | 1,154 | 191,900 | 1,154 |
| 2024-06-04 | 1,019 | 1,120 | 1,019 | 1,095 | 144,600 | 1,095 |
| 2024-06-03 | 1,022 | 1,038 | 1,020 | 1,035 | 17,700 | 1,035 |
| 2024-05-31 | 1,010 | 1,025 | 1,010 | 1,020 | 17,800 | 1,020 |
| 2024-05-30 | 991 | 1,009 | 982 | 1,009 | 32,500 | 1,009 |
| 2024-05-29 | 1,012 | 1,016 | 996 | 1,001 | 35,300 | 1,001 |
| 2024-05-28 | 1,064 | 1,065 | 1,011 | 1,012 | 24,600 | 1,012 |
| 2024-05-27 | 1,066 | 1,068 | 1,043 | 1,058 | 29,100 | 1,058 |
| 2024-05-24 | 1,026 | 1,064 | 1,017 | 1,052 | 54,500 | 1,052 |
| 2024-05-23 | 1,051 | 1,060 | 1,033 | 1,056 | 21,700 | 1,056 |
| 2024-05-22 | 1,046 | 1,059 | 1,002 | 1,050 | 74,900 | 1,050 |
| 2024-05-21 | 1,109 | 1,113 | 1,042 | 1,048 | 50,700 | 1,048 |
| 2024-05-20 | 1,080 | 1,116 | 1,077 | 1,110 | 39,700 | 1,110 |
| 2024-05-17 | 1,091 | 1,097 | 1,079 | 1,087 | 17,800 | 1,087 |
| 2024-05-16 | 1,091 | 1,119 | 1,079 | 1,091 | 46,900 | 1,091 |
| 2024-05-15 | 1,058 | 1,100 | 1,058 | 1,080 | 39,800 | 1,080 |
| 2024-05-14 | 1,048 | 1,071 | 1,046 | 1,054 | 44,200 | 1,054 |
| 2024-05-13 | 1,045 | 1,065 | 1,021 | 1,059 | 62,500 | 1,059 |
| 2024-05-10 | 1,042 | 1,058 | 1,027 | 1,045 | 25,700 | 1,045 |
| 2024-05-09 | 1,061 | 1,065 | 1,033 | 1,048 | 47,000 | 1,048 |
| 2024-05-08 | 1,071 | 1,072 | 1,047 | 1,049 | 24,900 | 1,049 |
| 2024-05-07 | 1,092 | 1,102 | 1,067 | 1,079 | 55,500 | 1,079 |
| 2024-05-02 | 1,055 | 1,071 | 1,037 | 1,067 | 46,700 | 1,067 |
| 2024-05-01 | 1,066 | 1,105 | 1,047 | 1,047 | 85,800 | 1,047 |
| 2024-04-30 | 1,070 | 1,096 | 1,047 | 1,079 | 78,500 | 1,079 |
| 2024-04-26 | 1,034 | 1,060 | 980 | 1,051 | 155,800 | 1,051 |
| 2024-04-25 | 1,008 | 1,020 | 935 | 989 | 214,400 | 989 |
| 2024-04-24 | 994 | 1,008 | 987 | 1,004 | 43,200 | 1,004 |
| 2024-04-23 | 1,014 | 1,014 | 990 | 990 | 23,300 | 990 |
| 2024-04-22 | 991 | 1,016 | 983 | 1,014 | 45,100 | 1,014 |
| 2024-04-19 | 985 | 1,003 | 968 | 979 | 51,100 | 979 |
| 2024-04-18 | 971 | 993 | 965 | 992 | 32,200 | 992 |
| 2024-04-17 | 960 | 1,012 | 960 | 986 | 69,300 | 986 |
| 2024-04-16 | 990 | 997 | 958 | 959 | 47,300 | 959 |
| 2024-04-15 | 992 | 998 | 986 | 990 | 16,600 | 990 |
| 2024-04-12 | 1,001 | 1,017 | 998 | 1,002 | 34,000 | 1,002 |
| 2024-04-11 | 1,012 | 1,029 | 1,010 | 1,011 | 18,000 | 1,011 |
| 2024-04-10 | 1,013 | 1,026 | 1,010 | 1,024 | 12,000 | 1,024 |
| 2024-04-09 | 1,023 | 1,035 | 1,009 | 1,013 | 17,300 | 1,013 |
| 2024-04-08 | 1,030 | 1,045 | 1,022 | 1,033 | 29,200 | 1,033 |
| 2024-04-05 | 1,012 | 1,031 | 1,010 | 1,018 | 40,600 | 1,018 |
| 2024-04-04 | 994 | 1,041 | 992 | 1,033 | 61,300 | 1,033 |
| 2024-04-03 | 1,030 | 1,040 | 996 | 999 | 73,000 | 999 |
| 2024-04-02 | 1,027 | 1,088 | 1,012 | 1,050 | 99,800 | 1,050 |
| 2024-04-01 | 1,050 | 1,061 | 1,031 | 1,035 | 51,000 | 1,035 |
| 2024-03-29 | 1,031 | 1,070 | 1,018 | 1,065 | 82,500 | 1,065 |
| 2024-03-28 | 1,057 | 1,068 | 1,035 | 1,046 | 77,800 | 1,046 |
| 2024-03-27 | 1,077 | 1,098 | 1,060 | 1,067 | 233,500 | 1,067 |
| 2024-03-26 | 1,128 | 1,139 | 1,061 | 1,067 | 238,000 | 1,067 |
| 2024-03-25 | 1,211 | 1,218 | 1,130 | 1,130 | 349,300 | 1,130 |
| 2024-03-22 | 1,127 | 1,243 | 1,127 | 1,240 | 634,600 | 1,240 |
| 2024-03-21 | 1,114 | 1,143 | 1,089 | 1,098 | 151,700 | 1,098 |
| 2024-03-19 | 1,080 | 1,111 | 1,067 | 1,096 | 155,800 | 1,096 |
| 2024-03-18 | 1,001 | 1,087 | 993 | 1,078 | 240,800 | 1,078 |
| 2024-03-15 | 964 | 1,019 | 955 | 1,005 | 156,400 | 1,005 |
| 2024-03-14 | 951 | 993 | 939 | 979 | 161,400 | 979 |
| 2024-03-13 | 915 | 986 | 915 | 966 | 173,300 | 966 |
| 2024-03-12 | 875 | 951 | 860 | 913 | 246,400 | 913 |
| 2024-03-11 | 877 | 883 | 849 | 869 | 124,400 | 869 |
| 2024-03-08 | 865 | 882 | 853 | 882 | 113,600 | 882 |
| 2024-03-07 | 848 | 912 | 847 | 873 | 157,200 | 873 |
| 2024-03-06 | 844 | 869 | 831 | 852 | 143,700 | 852 |
| 2024-03-05 | 819 | 857 | 804 | 844 | 211,900 | 844 |
| 2024-03-04 | 741 | 840 | 740 | 819 | 436,600 | 819 |
| 2024-03-01 | 746 | 746 | 737 | 740 | 36,400 | 740 |
| 2024-02-29 | 752 | 752 | 740 | 745 | 33,000 | 745 |
| 2024-02-28 | 751 | 761 | 751 | 759 | 38,800 | 759 |
| 2024-02-27 | 740 | 757 | 740 | 752 | 39,700 | 752 |
| 2024-02-26 | 757 | 758 | 742 | 743 | 45,500 | 743 |
| 2024-02-22 | 734 | 748 | 734 | 748 | 53,500 | 748 |
| 2024-02-21 | 729 | 733 | 727 | 730 | 13,200 | 730 |
| 2024-02-20 | 740 | 743 | 733 | 733 | 31,700 | 733 |
| 2024-02-19 | 725 | 744 | 724 | 740 | 45,600 | 740 |
| 2024-02-16 | 722 | 729 | 722 | 728 | 26,200 | 728 |
| 2024-02-15 | 725 | 733 | 717 | 720 | 31,400 | 720 |
| 2024-02-14 | 735 | 735 | 720 | 723 | 28,500 | 723 |
| 2024-02-13 | 727 | 737 | 725 | 736 | 26,900 | 736 |
| 2024-02-09 | 731 | 732 | 725 | 725 | 22,000 | 725 |
| 2024-02-08 | 746 | 746 | 728 | 735 | 38,600 | 735 |
| 2024-02-07 | 739 | 748 | 739 | 747 | 51,900 | 747 |
| 2024-02-06 | 741 | 746 | 736 | 738 | 30,500 | 738 |
| 2024-02-05 | 733 | 752 | 731 | 749 | 87,200 | 749 |
| 2024-02-02 | 739 | 742 | 721 | 736 | 112,500 | 736 |
| 2024-02-01 | 724 | 760 | 699 | 731 | 448,000 | 731 |
| 2024-01-31 | 719 | 721 | 714 | 721 | 18,700 | 721 |
| 2024-01-30 | 726 | 726 | 718 | 721 | 27,000 | 721 |
| 2024-01-29 | 713 | 727 | 713 | 725 | 54,600 | 725 |
| 2024-01-26 | 712 | 715 | 710 | 711 | 40,900 | 711 |
| 2024-01-25 | 706 | 712 | 706 | 712 | 38,300 | 712 |
| 2024-01-24 | 705 | 711 | 705 | 705 | 21,200 | 705 |
| 2024-01-23 | 708 | 712 | 705 | 705 | 17,900 | 705 |
| 2024-01-22 | 705 | 710 | 705 | 709 | 14,300 | 709 |
| 2024-01-19 | 706 | 707 | 704 | 705 | 21,100 | 705 |
| 2024-01-18 | 702 | 709 | 702 | 705 | 26,900 | 705 |
| 2024-01-17 | 701 | 709 | 701 | 702 | 31,100 | 702 |
| 2024-01-16 | 707 | 707 | 702 | 702 | 30,400 | 702 |
| 2024-01-15 | 703 | 709 | 703 | 704 | 21,200 | 704 |
| 2024-01-12 | 710 | 710 | 699 | 702 | 22,100 | 702 |
| 2024-01-11 | 711 | 714 | 708 | 709 | 32,600 | 709 |
| 2024-01-10 | 705 | 711 | 704 | 710 | 23,700 | 710 |
| 2024-01-09 | 699 | 706 | 699 | 706 | 28,200 | 706 |
| 2024-01-05 | 699 | 701 | 696 | 698 | 31,900 | 698 |
| 2024-01-04 | 690 | 698 | 685 | 697 | 33,900 | 697 |
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
