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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
