5992 中央発條(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2868468667568667,600686
2022-09-27683685678684100,700684
2022-09-26697697682683107,400683
2022-09-2269769769269756,400697
2022-09-2169169768969734,800697
2022-09-2070170169669733,700697
2022-09-1669569568969152,900691
2022-09-1569869869269327,700693
2022-09-1469069868969544,800695
2022-09-1370370469970245,600702
2022-09-1270270470170337,200703
2022-09-0969470169470146,400701
2022-09-0869769869269441,500694
2022-09-0769669968869058,400690
2022-09-0670170269569940,300699
2022-09-0570871069270056,800700
2022-09-0270970970270537,400705
2022-09-0170771170670746,900707
2022-08-3171471670971229,100712
2022-08-3071271871271715,700717
2022-08-2971572171071245,700712
2022-08-2672672672172426,100724
2022-08-2572472571872242,000722
2022-08-2472172471572432,400724
2022-08-2371471971171925,000719
2022-08-2272072071571819,200718
2022-08-1973573572172342,100723
2022-08-1872073071873032,800730
2022-08-1772572772272761,500727
2022-08-1672272471872329,800723
2022-08-1572872871872435,600724
2022-08-1271872271472040,100720
2022-08-1071271470471424,900714
2022-08-0972372370671034,500710
2022-08-0870971970371941,700719
2022-08-0570371170370926,400709
2022-08-0471171170170645,900706
2022-08-0370870870270532,600705
2022-08-0272472770670992,200709
2022-08-0171571871071876,700718
2022-07-2972172470671591,600715
2022-07-28747753715728178,800728
2022-07-2774775174074753,600747
2022-07-26747749738747105,200747
2022-07-25736747731747109,300747
2022-07-2272873372272694,600726
2022-07-2170771370671356,700713
2022-07-2070871170170751,800707
2022-07-1970570870070339,500703
2022-07-1569569868969825,600698
2022-07-1469069568769525,700695
2022-07-1369169468669024,400690
2022-07-1270370368768945,500689
2022-07-1170071069870673,600706
2022-07-0869570569069050,000690
2022-07-0769470269269935,500699
2022-07-0668869768769349,700693
2022-07-0568969568869325,500693
2022-07-0469069168269024,200690
2022-07-0169169667768249,100682
2022-06-3071071068969252,400692
2022-06-2971271269971157,400711
2022-06-2870871870471335,500713
2022-06-2770370869670846,500708
2022-06-2469670269169131,600691
2022-06-2369569868969634,300696
2022-06-2269069568469125,100691
2022-06-2168068667868529,400685
2022-06-2068569066367453,800674
2022-06-1767768367067071,400670
2022-06-1669770369369827,300698
2022-06-1569369568468434,400684
2022-06-1469369468669439,800694
2022-06-1370270569470032,100700
2022-06-1072572570971244,800712
2022-06-0972573671473344,500733
2022-06-0873574072172552,500725
2022-06-0771173871073192,500731
2022-06-0670271269870728,700707
2022-06-0371571570471338,900713
2022-06-0272372371071436,100714
2022-06-0171872471072228,800722
2022-05-3171172470771865,700718
2022-05-3068570768470773,900707
2022-05-2768368367367827,600678
2022-05-2667068167067448,700674
2022-05-2566666965666856,300668
2022-05-2467067065866635,900666
2022-05-2366567566167537,200675
2022-05-2066366365466035,400660
2022-05-1965065864565739,500657
2022-05-1865366165066142,900661
2022-05-1766566565065155,300651
2022-05-1668368365666466,000664
2022-05-1364967064967046,400670
2022-05-1265366964564591,300645
2022-05-1168368366667038,900670
2022-05-1068369166968556,400685
2022-05-0969770369069034,300690
2022-05-0668369967569555,100695
2022-05-0267568566768041,900680
2022-04-2866267865167299,400672
2022-04-27698705651664230,800664
2022-04-2670070769770634,500706
2022-04-2570070069069728,500697
2022-04-2270870869870325,100703
2022-04-2170372169872142,700721
2022-04-2069770769669924,500699
2022-04-1967869467869028,900690
2022-04-1868868867067843,800678
2022-04-1569770069069328,300693
2022-04-1469570969070740,600707
2022-04-1368669468169180,300691
2022-04-1268568968068043,800680
2022-04-1171471668668780,100687
2022-04-0873073370371158,300711
2022-04-0774674672873446,300734
2022-04-0676576574875733,600757
2022-04-0577577876676728,900767
2022-04-0476476675276424,200764
2022-04-0176676674575730,800757
2022-03-3175576775476428,900764
2022-03-3078778775176432,000764
2022-03-2977378876678839,800788
2022-03-2878378376677133,900771
2022-03-2578278476977927,900779
2022-03-2477477776077730,500777
2022-03-2376677576077434,900774
2022-03-2276777076176656,400766
2022-03-1875176673776660,100766
2022-03-1773775072975037,100750
2022-03-1672772771572424,400724
2022-03-1571372571272232,500722
2022-03-1472072370671326,700713
2022-03-1171772069370655,700706
2022-03-1070873170573159,800731
2022-03-0968770068068355,000683
2022-03-0870870967868555,100685
2022-03-0774174370971862,000718
2022-03-0478078174874947,900749
2022-03-0378579377677626,100776
2022-03-0279079177677644,800776
2022-03-0181081079179633,500796
2022-02-2879181079180840,900808
2022-02-2577979377678940,300789
2022-02-2478378376677947,600779
2022-02-2279179177078029,500780
2022-02-2179479478179119,800791
2022-02-1879680078979728,300797
2022-02-1780580979580637,300806
2022-02-1680080779580535,900805
2022-02-1579480277978645,200786
2022-02-1480280278779330,200793
2022-02-1081381679780340,300803
2022-02-0980081579881339,000813
2022-02-0879980779079024,400790
2022-02-0780380779579527,500795
2022-02-0481581579380427,900804
2022-02-0380781379280742,900807
2022-02-0277781877281490,400814
2022-02-01747772730770154,100770
2022-01-3175275574175135,500751
2022-01-2874475473575261,500752
2022-01-2776777174074247,500742
2022-01-2677077775976726,900767
2022-01-2579579576376850,400768
2022-01-2477279577179527,400795
2022-01-2178078176077951,100779
2022-01-2077779376378251,700782
2022-01-1981281277777774,900777
2022-01-1883383581682448,700824
2022-01-1784484983083027,300830
2022-01-1483884982884147,500841
2022-01-1385986083684138,600841
2022-01-1283085583085438,500854
2022-01-1184384882283029,700830
2022-01-0785085683184345,300843
2022-01-0687387684584766,400847
2022-01-0585888485887846,700878
2022-01-0484785984485825,100858

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