5992 中央発條(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,1531,1841,1361,151204,6001,151
2021-08-021,2051,2091,1281,138246,0001,138
2021-07-301,1881,2241,1561,194360,7001,194
2021-07-291,4251,4271,1931,271399,0001,271
2021-07-281,4281,4471,4031,40476,5001,404
2021-07-271,4001,4311,3981,42486,5001,424
2021-07-261,3951,4071,3761,39870,1001,398
2021-07-211,3601,3811,3541,36588,7001,365
2021-07-201,3301,3531,3221,33392,7001,333
2021-07-191,3791,3811,3531,360125,2001,360
2021-07-161,3851,4111,3821,39874,8001,398
2021-07-151,4021,4151,3881,39795,1001,397
2021-07-141,3981,4081,3821,40277,0001,402
2021-07-131,4101,4161,3911,393120,9001,393
2021-07-121,3921,4091,3751,406163,2001,406
2021-07-091,3201,3631,3141,362181,6001,362
2021-07-081,3301,3621,3301,335103,5001,335
2021-07-071,3151,3661,3151,336113,8001,336
2021-07-061,3361,3471,3131,332105,1001,332
2021-07-051,3801,3831,3351,343159,5001,343
2021-07-021,4011,4141,3701,379175,3001,379
2021-07-011,3501,4211,3471,383452,6001,383
2021-06-301,3441,3461,3101,332196,5001,332
2021-06-291,3451,3551,3161,352215,3001,352
2021-06-281,2901,2931,2711,28564,4001,285
2021-06-251,2811,2981,2651,27884,8001,278
2021-06-241,2731,2991,2731,28048,6001,280
2021-06-231,2771,2981,2621,273102,2001,273
2021-06-221,2501,2811,2431,276132,4001,276
2021-06-211,2001,2421,1931,222113,9001,222
2021-06-181,2541,2591,2151,246140,5001,246
2021-06-171,2901,3051,2451,256119,8001,256
2021-06-161,2431,2991,2311,284190,3001,284
2021-06-151,1751,2441,1681,227151,8001,227
2021-06-141,1881,1971,1621,181127,5001,181
2021-06-111,2021,2141,1871,198117,8001,198
2021-06-101,2111,2641,2051,223141,8001,223
2021-06-091,2301,2401,1951,201138,3001,201
2021-06-081,2681,3011,2331,237165,1001,237
2021-06-071,3571,3571,2671,270340,1001,270
2021-06-041,3311,4001,2731,327853,4001,327
2021-06-031,2071,2381,2071,22676,2001,226
2021-06-021,2151,2161,1871,20682,4001,206
2021-06-011,2151,2391,1931,223126,4001,223
2021-05-311,1891,2391,1781,206178,0001,206
2021-05-281,1251,1791,1251,169143,0001,169
2021-05-271,0971,1091,0701,07973,6001,079
2021-05-261,1251,1251,0941,11840,3001,118
2021-05-251,1721,1751,1271,12773,3001,127
2021-05-241,1551,1801,1451,16862,4001,168
2021-05-211,1701,1741,1381,15372,5001,153
2021-05-201,1491,1801,1401,160108,5001,160
2021-05-191,1181,1751,1001,139228,3001,139
2021-05-181,0431,0711,0431,05928,0001,059
2021-05-171,0611,0741,0361,05318,9001,053
2021-05-141,0481,0681,0471,05131,0001,051
2021-05-131,0051,0691,0051,04264,3001,042
2021-05-121,0761,0841,0311,03655,3001,036
2021-05-111,0911,1091,0731,08546,8001,085
2021-05-101,1251,1601,0751,111125,4001,111
2021-05-071,0371,1351,0371,116219,9001,116
2021-05-069881,0219851,01342,1001,013
2021-04-3099499495495872,300958
2021-04-281,0101,0299901,001135,6001,001
2021-04-279291,0749081,040226,2001,040
2021-04-2692594492492432,500924
2021-04-2394694992593527,000935
2021-04-2292995192594618,900946
2021-04-2195595892592835,800928
2021-04-2097797796196117,300961
2021-04-199691,00096297738,800977
2021-04-1697697795096220,500962
2021-04-1595498995498224,900982
2021-04-1495696293595442,800954
2021-04-1397098695795824,500958
2021-04-1296199295398237,000982
2021-04-0995196094195035,200950
2021-04-0899299795795762,500957
2021-04-079511,0459511,02280,8001,022
2021-04-0697198295596323,500963
2021-04-0595498595498030,700980
2021-04-0293095291995241,200952
2021-04-0198899793194189,700941
2021-03-311,0501,0531,0021,00244,4001,002
2021-03-301,0701,0709881,06192,4001,061
2021-03-294,1754,3354,1554,33523,9001,083.75
2021-03-264,0354,1654,0304,09513,8001,023.75
2021-03-254,0604,0704,0304,0559,7001,013.75
2021-03-244,0104,0703,9954,07014,3001,017.50
2021-03-233,9904,0653,9554,05020,0001,012.50
2021-03-223,8653,9203,8303,92012,700980
2021-03-193,8203,8603,8003,8609,700965
2021-03-183,7953,8303,7803,83012,300957.50
2021-03-173,7303,7953,7303,7958,300948.75
2021-03-163,5653,7953,5653,79529,300948.75
2021-03-153,5753,5853,5053,57034,800892.50
2021-03-123,5703,5953,5703,57012,100892.50
2021-03-113,5553,6203,5553,60016,400900
2021-03-103,6053,6503,5803,60512,300901.25
2021-03-093,6653,6753,5503,57018,600892.50
2021-03-083,6553,6853,6203,63012,400907.50
2021-03-053,5703,6703,5703,66521,300916.25
2021-03-043,5753,6503,5403,57029,300892.50
2021-03-033,4203,6903,4053,54074,100885
2021-03-023,3003,4003,2653,40044,300850
2021-03-013,2103,3103,2003,26565,000816.25
2021-02-262,8443,0752,8433,00043,100750
2021-02-252,8312,8452,8302,8452,800711.25
2021-02-242,8302,8402,8292,8301,800707.50
2021-02-222,8032,8302,8032,830400707.50
2021-02-192,8162,8262,8032,8032,500700.75
2021-02-182,8342,8342,8152,8162,900704
2021-02-172,8402,8682,8252,8483,900712
2021-02-162,8952,9122,8332,8404,200710
2021-02-152,8772,9202,8562,8936,000723.25
2021-02-122,8122,8802,8122,880500720
2021-02-102,8102,8242,8102,8101,900702.50
2021-02-092,8062,8402,8042,8102,900702.50
2021-02-082,8582,8812,8032,8033,500700.75
2021-02-052,8792,9042,8562,8572,400714.25
2021-02-042,8552,8622,8552,8601,100715
2021-02-032,8432,8992,8432,8511,000712.75
2021-02-022,8282,8752,8282,843700710.75
2021-02-012,8733,0052,7972,8268,600706.50
2021-01-292,8412,8732,8412,873600718.25
2021-01-282,8102,8892,8102,8694,000717.25
2021-01-272,8212,8502,8102,8171,800704.25
2021-01-262,8092,8712,8092,8711,500717.75
2021-01-252,7902,8092,7902,8092,400702.25
2021-01-222,8012,8012,7902,790300697.50
2021-01-212,7812,7932,7812,787900696.75
2021-01-202,7792,7982,7792,785700696.25
2021-01-192,7672,8032,7672,7781,300694.50
2021-01-182,8252,8332,7862,8011,300700.25
2021-01-152,9222,9472,7532,8245,300706
2021-01-142,9272,9502,9222,943900735.75
2021-01-132,9232,9632,9232,9571,200739.25
2021-01-122,9173,0202,9172,9232,100730.75
2021-01-082,9462,9502,9242,9502,300737.50
2021-01-072,9322,9462,8982,9461,600736.50
2021-01-062,9492,9492,9302,932900733
2021-01-052,9462,9462,9232,923400730.75
2021-01-042,9542,9542,9242,9241,100731

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