5992 中央発條(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3,455 | 3,500 | 3,430 | 3,470 | 24,900 | 3,470 |
| 2026-02-05 | 3,655 | 3,665 | 3,465 | 3,465 | 48,800 | 3,465 |
| 2026-02-04 | 3,490 | 3,760 | 3,460 | 3,670 | 54,200 | 3,670 |
| 2026-02-03 | 3,520 | 3,540 | 3,435 | 3,535 | 43,500 | 3,535 |
| 2026-02-02 | 3,410 | 3,505 | 3,240 | 3,450 | 126,200 | 3,450 |
| 2026-01-30 | 3,445 | 3,445 | 3,390 | 3,410 | 17,700 | 3,410 |
| 2026-01-29 | 3,385 | 3,425 | 3,330 | 3,410 | 25,300 | 3,410 |
| 2026-01-28 | 3,400 | 3,440 | 3,350 | 3,365 | 28,400 | 3,365 |
| 2026-01-27 | 3,400 | 3,425 | 3,375 | 3,390 | 29,500 | 3,390 |
| 2026-01-26 | 3,470 | 3,485 | 3,345 | 3,400 | 71,100 | 3,400 |
| 2026-01-23 | 3,625 | 3,625 | 3,470 | 3,495 | 27,500 | 3,495 |
| 2026-01-22 | 3,515 | 3,575 | 3,515 | 3,555 | 28,500 | 3,555 |
| 2026-01-21 | 3,450 | 3,525 | 3,450 | 3,515 | 32,100 | 3,515 |
| 2026-01-20 | 3,535 | 3,550 | 3,470 | 3,485 | 35,100 | 3,485 |
| 2026-01-19 | 3,595 | 3,615 | 3,515 | 3,530 | 21,100 | 3,530 |
| 2026-01-16 | 3,510 | 3,635 | 3,500 | 3,635 | 30,500 | 3,635 |
| 2026-01-15 | 3,455 | 3,540 | 3,455 | 3,525 | 22,200 | 3,525 |
| 2026-01-14 | 3,475 | 3,475 | 3,385 | 3,450 | 42,600 | 3,450 |
| 2026-01-13 | 3,490 | 3,525 | 3,465 | 3,475 | 34,400 | 3,475 |
| 2026-01-09 | 3,425 | 3,470 | 3,425 | 3,465 | 16,600 | 3,465 |
| 2026-01-08 | 3,475 | 3,495 | 3,400 | 3,415 | 27,000 | 3,415 |
| 2026-01-07 | 3,545 | 3,545 | 3,475 | 3,475 | 24,200 | 3,475 |
| 2026-01-06 | 3,555 | 3,580 | 3,510 | 3,520 | 26,400 | 3,520 |
| 2026-01-05 | 3,485 | 3,535 | 3,475 | 3,515 | 17,900 | 3,515 |
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