5992 中央発條(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 354 | 354 | 354 | 354 | 2,000 | 885 |
| 2000-12-28 | 350 | 359 | 350 | 353 | 8,000 | 882.50 |
| 2000-12-27 | 360 | 360 | 359 | 359 | 2,000 | 897.50 |
| 2000-12-26 | 365 | 370 | 360 | 369 | 12,000 | 922.50 |
| 2000-12-25 | 370 | 370 | 350 | 355 | 17,000 | 887.50 |
| 2000-12-22 | 357 | 365 | 355 | 365 | 13,000 | 912.50 |
| 2000-12-21 | 361 | 361 | 352 | 357 | 23,000 | 892.50 |
| 2000-12-20 | 356 | 360 | 356 | 359 | 33,000 | 897.50 |
| 2000-12-19 | 361 | 361 | 358 | 358 | 21,000 | 895 |
| 2000-12-18 | 362 | 362 | 362 | 362 | 10,000 | 905 |
| 2000-12-15 | 370 | 370 | 362 | 362 | 7,000 | 905 |
| 2000-12-14 | 368 | 370 | 368 | 370 | 6,000 | 925 |
| 2000-12-13 | 367 | 371 | 363 | 371 | 9,000 | 927.50 |
| 2000-12-12 | 380 | 382 | 380 | 382 | 17,000 | 955 |
| 2000-12-11 | 370 | 381 | 370 | 380 | 33,000 | 950 |
| 2000-12-08 | 361 | 370 | 361 | 370 | 40,000 | 925 |
| 2000-12-07 | 362 | 367 | 361 | 366 | 24,000 | 915 |
| 2000-12-06 | 365 | 380 | 362 | 372 | 61,000 | 930 |
| 2000-12-05 | 363 | 370 | 363 | 364 | 14,000 | 910 |
| 2000-12-04 | 373 | 376 | 370 | 370 | 9,000 | 925 |
| 2000-12-01 | 361 | 363 | 360 | 363 | 13,000 | 907.50 |
| 2000-11-30 | 355 | 361 | 355 | 361 | 10,000 | 902.50 |
| 2000-11-29 | 361 | 361 | 355 | 355 | 5,000 | 887.50 |
| 2000-11-28 | 357 | 361 | 357 | 361 | 8,000 | 902.50 |
| 2000-11-27 | 360 | 362 | 357 | 357 | 22,000 | 892.50 |
| 2000-11-24 | 351 | 359 | 349 | 349 | 12,000 | 872.50 |
| 2000-11-22 | 357 | 359 | 347 | 349 | 8,000 | 872.50 |
| 2000-11-21 | 350 | 357 | 350 | 357 | 8,000 | 892.50 |
| 2000-11-20 | 353 | 353 | 350 | 350 | 3,000 | 875 |
| 2000-11-17 | 353 | 353 | 347 | 353 | 11,000 | 882.50 |
| 2000-11-16 | 349 | 351 | 346 | 351 | 9,000 | 877.50 |
| 2000-11-15 | 352 | 352 | 349 | 349 | 4,000 | 872.50 |
| 2000-11-14 | 350 | 352 | 350 | 352 | 6,000 | 880 |
| 2000-11-13 | 348 | 350 | 348 | 350 | 14,000 | 875 |
| 2000-11-10 | 352 | 352 | 347 | 347 | 10,000 | 867.50 |
| 2000-11-09 | 357 | 357 | 350 | 350 | 7,000 | 875 |
| 2000-11-08 | 357 | 357 | 357 | 357 | 2,000 | 892.50 |
| 2000-11-07 | 355 | 357 | 355 | 357 | 6,000 | 892.50 |
| 2000-11-06 | 350 | 355 | 346 | 355 | 20,000 | 887.50 |
| 2000-11-02 | 355 | 355 | 349 | 350 | 7,000 | 875 |
| 2000-11-01 | 355 | 356 | 355 | 355 | 7,000 | 887.50 |
| 2000-10-31 | 349 | 358 | 349 | 350 | 3,000 | 875 |
| 2000-10-30 | 359 | 359 | 359 | 359 | 4,000 | 897.50 |
| 2000-10-27 | 359 | 359 | 359 | 359 | 13,000 | 897.50 |
| 2000-10-26 | 350 | 350 | 348 | 350 | 16,000 | 875 |
| 2000-10-25 | 354 | 354 | 344 | 345 | 9,000 | 862.50 |
| 2000-10-24 | 355 | 355 | 350 | 354 | 17,000 | 885 |
| 2000-10-23 | 358 | 358 | 350 | 350 | 19,000 | 875 |
| 2000-10-20 | 361 | 362 | 359 | 359 | 16,000 | 897.50 |
| 2000-10-19 | 361 | 361 | 355 | 355 | 6,000 | 887.50 |
| 2000-10-18 | 360 | 360 | 352 | 354 | 21,000 | 885 |
| 2000-10-17 | 370 | 370 | 364 | 369 | 5,000 | 922.50 |
| 2000-10-16 | 370 | 375 | 370 | 375 | 6,000 | 937.50 |
| 2000-10-13 | 365 | 365 | 363 | 363 | 5,000 | 907.50 |
| 2000-10-12 | 370 | 370 | 366 | 366 | 6,000 | 915 |
| 2000-10-11 | 374 | 374 | 368 | 368 | 8,000 | 920 |
| 2000-10-10 | 376 | 376 | 366 | 374 | 12,000 | 935 |
| 2000-10-06 | 380 | 380 | 374 | 380 | 12,000 | 950 |
| 2000-10-05 | 381 | 381 | 365 | 365 | 8,000 | 912.50 |
| 2000-10-04 | 375 | 380 | 375 | 380 | 11,000 | 950 |
| 2000-10-03 | 388 | 388 | 386 | 387 | 8,000 | 967.50 |
| 2000-10-02 | 389 | 389 | 377 | 387 | 12,000 | 967.50 |
| 2000-09-29 | 379 | 384 | 379 | 384 | 22,000 | 960 |
| 2000-09-28 | 369 | 369 | 369 | 369 | 5,000 | 922.50 |
| 2000-09-27 | 365 | 375 | 365 | 369 | 22,000 | 922.50 |
| 2000-09-26 | 386 | 388 | 386 | 388 | 8,000 | 970 |
| 2000-09-25 | 375 | 390 | 375 | 390 | 19,000 | 975 |
| 2000-09-22 | 386 | 386 | 376 | 380 | 10,000 | 950 |
| 2000-09-21 | 378 | 388 | 378 | 388 | 20,000 | 970 |
| 2000-09-20 | 360 | 388 | 360 | 388 | 28,000 | 970 |
| 2000-09-19 | 364 | 390 | 364 | 390 | 16,000 | 975 |
| 2000-09-18 | 357 | 369 | 354 | 354 | 17,000 | 885 |
| 2000-09-14 | 355 | 356 | 353 | 353 | 15,000 | 882.50 |
| 2000-09-13 | 354 | 354 | 354 | 354 | 5,000 | 885 |
| 2000-09-12 | 355 | 357 | 354 | 354 | 12,000 | 885 |
| 2000-09-11 | 363 | 365 | 353 | 353 | 14,000 | 882.50 |
| 2000-09-08 | 355 | 363 | 350 | 363 | 21,000 | 907.50 |
| 2000-09-07 | 360 | 363 | 360 | 363 | 16,000 | 907.50 |
| 2000-09-06 | 360 | 361 | 360 | 360 | 11,000 | 900 |
| 2000-09-05 | 366 | 366 | 360 | 360 | 10,000 | 900 |
| 2000-09-04 | 365 | 367 | 365 | 367 | 4,000 | 917.50 |
| 2000-09-01 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2000-08-31 | 380 | 386 | 380 | 386 | 9,000 | 965 |
| 2000-08-30 | 380 | 387 | 380 | 385 | 8,000 | 962.50 |
| 2000-08-29 | 377 | 377 | 369 | 376 | 14,000 | 940 |
| 2000-08-28 | 373 | 373 | 368 | 368 | 11,000 | 920 |
| 2000-08-25 | 376 | 377 | 370 | 373 | 8,000 | 932.50 |
| 2000-08-24 | 370 | 376 | 370 | 376 | 16,000 | 940 |
| 2000-08-23 | 370 | 370 | 368 | 368 | 6,000 | 920 |
| 2000-08-22 | 370 | 372 | 369 | 370 | 16,000 | 925 |
| 2000-08-21 | 370 | 373 | 368 | 373 | 7,000 | 932.50 |
| 2000-08-18 | 375 | 375 | 365 | 365 | 8,000 | 912.50 |
| 2000-08-17 | 373 | 373 | 373 | 373 | 1,000 | 932.50 |
| 2000-08-16 | 380 | 380 | 371 | 378 | 26,000 | 945 |
| 2000-08-15 | 376 | 376 | 360 | 360 | 14,000 | 900 |
| 2000-08-14 | 388 | 388 | 376 | 376 | 5,000 | 940 |
| 2000-08-11 | 371 | 371 | 368 | 368 | 5,000 | 920 |
| 2000-08-10 | 385 | 385 | 365 | 365 | 18,000 | 912.50 |
| 2000-08-09 | 366 | 368 | 365 | 365 | 7,000 | 912.50 |
| 2000-08-08 | 370 | 370 | 365 | 367 | 24,000 | 917.50 |
| 2000-08-07 | 366 | 368 | 365 | 365 | 17,000 | 912.50 |
| 2000-08-04 | 368 | 369 | 365 | 366 | 20,000 | 915 |
| 2000-08-03 | 373 | 373 | 364 | 364 | 15,000 | 910 |
| 2000-08-02 | 371 | 371 | 371 | 371 | 4,000 | 927.50 |
| 2000-08-01 | 385 | 388 | 384 | 386 | 25,000 | 965 |
| 2000-07-31 | 375 | 375 | 360 | 374 | 21,000 | 935 |
| 2000-07-28 | 362 | 375 | 361 | 375 | 19,000 | 937.50 |
| 2000-07-27 | 380 | 380 | 372 | 375 | 20,000 | 937.50 |
| 2000-07-26 | 385 | 385 | 380 | 381 | 24,000 | 952.50 |
| 2000-07-25 | 383 | 383 | 371 | 374 | 19,000 | 935 |
| 2000-07-24 | 390 | 390 | 380 | 385 | 10,000 | 962.50 |
| 2000-07-21 | 390 | 391 | 388 | 388 | 13,000 | 970 |
| 2000-07-19 | 390 | 395 | 385 | 391 | 9,000 | 977.50 |
| 2000-07-18 | 402 | 402 | 395 | 399 | 16,000 | 997.50 |
| 2000-07-17 | 395 | 401 | 394 | 401 | 25,000 | 1,002.50 |
| 2000-07-14 | 394 | 395 | 390 | 394 | 27,000 | 985 |
| 2000-07-13 | 402 | 402 | 391 | 394 | 30,000 | 985 |
| 2000-07-12 | 400 | 403 | 400 | 403 | 26,000 | 1,007.50 |
| 2000-07-11 | 403 | 405 | 401 | 404 | 45,000 | 1,010 |
| 2000-07-10 | 403 | 403 | 401 | 403 | 21,000 | 1,007.50 |
| 2000-07-07 | 404 | 404 | 403 | 403 | 7,000 | 1,007.50 |
| 2000-07-06 | 405 | 405 | 403 | 404 | 51,000 | 1,010 |
| 2000-07-05 | 405 | 405 | 400 | 403 | 20,000 | 1,007.50 |
| 2000-07-04 | 410 | 410 | 403 | 405 | 47,000 | 1,012.50 |
| 2000-07-03 | 400 | 400 | 399 | 400 | 97,000 | 1,000 |
| 2000-06-30 | 402 | 402 | 398 | 400 | 23,000 | 1,000 |
| 2000-06-29 | 403 | 403 | 398 | 399 | 23,000 | 997.50 |
| 2000-06-28 | 400 | 400 | 395 | 395 | 11,000 | 987.50 |
| 2000-06-27 | 399 | 400 | 399 | 400 | 13,000 | 1,000 |
| 2000-06-26 | 400 | 400 | 397 | 399 | 15,000 | 997.50 |
| 2000-06-23 | 399 | 399 | 395 | 395 | 6,000 | 987.50 |
| 2000-06-22 | 399 | 399 | 396 | 397 | 15,000 | 992.50 |
| 2000-06-21 | 397 | 399 | 396 | 399 | 25,000 | 997.50 |
| 2000-06-20 | 408 | 408 | 392 | 396 | 32,000 | 990 |
| 2000-06-19 | 407 | 407 | 398 | 400 | 21,000 | 1,000 |
| 2000-06-16 | 409 | 409 | 405 | 405 | 16,000 | 1,012.50 |
| 2000-06-15 | 410 | 410 | 405 | 405 | 20,000 | 1,012.50 |
| 2000-06-14 | 413 | 415 | 405 | 405 | 31,000 | 1,012.50 |
| 2000-06-13 | 406 | 410 | 404 | 405 | 31,000 | 1,012.50 |
| 2000-06-12 | 405 | 405 | 400 | 404 | 45,000 | 1,010 |
| 2000-06-09 | 400 | 400 | 399 | 400 | 33,000 | 1,000 |
| 2000-06-08 | 405 | 405 | 395 | 398 | 20,000 | 995 |
| 2000-06-07 | 403 | 403 | 399 | 402 | 24,000 | 1,005 |
| 2000-06-06 | 404 | 404 | 398 | 398 | 13,000 | 995 |
| 2000-06-05 | 411 | 411 | 402 | 405 | 12,000 | 1,012.50 |
| 2000-06-02 | 400 | 400 | 398 | 398 | 32,000 | 995 |
| 2000-06-01 | 395 | 399 | 394 | 399 | 24,000 | 997.50 |
| 2000-05-31 | 382 | 395 | 382 | 394 | 24,000 | 985 |
| 2000-05-30 | 393 | 400 | 382 | 382 | 42,000 | 955 |
| 2000-05-29 | 394 | 395 | 387 | 395 | 11,000 | 987.50 |
| 2000-05-26 | 395 | 399 | 385 | 385 | 22,000 | 962.50 |
| 2000-05-25 | 390 | 391 | 390 | 390 | 10,000 | 975 |
| 2000-05-24 | 390 | 390 | 387 | 387 | 15,000 | 967.50 |
| 2000-05-23 | 385 | 388 | 383 | 388 | 14,000 | 970 |
| 2000-05-22 | 384 | 385 | 384 | 384 | 14,000 | 960 |
| 2000-05-19 | 393 | 394 | 384 | 384 | 16,000 | 960 |
| 2000-05-18 | 390 | 390 | 381 | 383 | 37,000 | 957.50 |
| 2000-05-17 | 398 | 398 | 380 | 387 | 43,000 | 967.50 |
| 2000-05-16 | 390 | 390 | 385 | 390 | 15,000 | 975 |
| 2000-05-15 | 390 | 390 | 388 | 388 | 10,000 | 970 |
| 2000-05-12 | 390 | 390 | 390 | 390 | 8,000 | 975 |
| 2000-05-11 | 390 | 390 | 384 | 390 | 14,000 | 975 |
| 2000-05-10 | 388 | 390 | 381 | 390 | 20,000 | 975 |
| 2000-05-09 | 391 | 391 | 377 | 387 | 24,000 | 967.50 |
| 2000-05-08 | 380 | 380 | 376 | 376 | 12,000 | 940 |
| 2000-05-02 | 380 | 380 | 375 | 380 | 13,000 | 950 |
| 2000-05-01 | 380 | 380 | 376 | 379 | 10,000 | 947.50 |
| 2000-04-28 | 380 | 380 | 370 | 370 | 17,000 | 925 |
| 2000-04-27 | 383 | 383 | 371 | 371 | 12,000 | 927.50 |
| 2000-04-26 | 390 | 392 | 383 | 383 | 12,000 | 957.50 |
| 2000-04-25 | 391 | 391 | 383 | 383 | 15,000 | 957.50 |
| 2000-04-24 | 380 | 389 | 375 | 381 | 9,000 | 952.50 |
| 2000-04-21 | 390 | 390 | 379 | 380 | 11,000 | 950 |
| 2000-04-20 | 390 | 390 | 373 | 375 | 26,000 | 937.50 |
| 2000-04-19 | 400 | 400 | 391 | 391 | 27,000 | 977.50 |
| 2000-04-18 | 395 | 399 | 375 | 380 | 43,000 | 950 |
| 2000-04-17 | 369 | 390 | 367 | 390 | 21,000 | 975 |
| 2000-04-14 | 397 | 397 | 394 | 394 | 13,000 | 985 |
| 2000-04-13 | 384 | 400 | 384 | 400 | 17,000 | 1,000 |
| 2000-04-12 | 395 | 395 | 372 | 380 | 57,000 | 950 |
| 2000-04-11 | 380 | 380 | 364 | 365 | 57,000 | 912.50 |
| 2000-04-10 | 378 | 379 | 370 | 379 | 40,000 | 947.50 |
| 2000-04-07 | 375 | 375 | 367 | 370 | 12,000 | 925 |
| 2000-04-06 | 380 | 380 | 365 | 365 | 41,000 | 912.50 |
| 2000-04-05 | 380 | 380 | 365 | 365 | 23,000 | 912.50 |
| 2000-04-04 | 389 | 389 | 371 | 375 | 24,000 | 937.50 |
| 2000-04-03 | 395 | 400 | 390 | 390 | 18,000 | 975 |
| 2000-03-31 | 398 | 398 | 381 | 381 | 23,000 | 952.50 |
| 2000-03-30 | 390 | 400 | 388 | 388 | 31,000 | 970 |
| 2000-03-29 | 392 | 400 | 391 | 400 | 27,000 | 1,000 |
| 2000-03-28 | 384 | 389 | 383 | 383 | 18,000 | 957.50 |
| 2000-03-27 | 384 | 385 | 376 | 384 | 17,000 | 960 |
| 2000-03-24 | 370 | 378 | 364 | 364 | 13,000 | 910 |
| 2000-03-23 | 381 | 383 | 365 | 380 | 18,000 | 950 |
| 2000-03-22 | 375 | 378 | 364 | 374 | 19,000 | 935 |
| 2000-03-21 | 383 | 383 | 368 | 374 | 12,000 | 935 |
| 2000-03-17 | 357 | 358 | 354 | 358 | 23,000 | 895 |
| 2000-03-16 | 344 | 358 | 344 | 358 | 15,000 | 895 |
| 2000-03-15 | 349 | 355 | 349 | 354 | 14,000 | 885 |
| 2000-03-14 | 357 | 357 | 340 | 344 | 10,000 | 860 |
| 2000-03-13 | 358 | 358 | 350 | 358 | 16,000 | 895 |
| 2000-03-10 | 320 | 349 | 320 | 349 | 88,000 | 872.50 |
| 2000-03-09 | 341 | 341 | 341 | 341 | 4,000 | 852.50 |
| 2000-03-08 | 327 | 349 | 326 | 341 | 30,000 | 852.50 |
| 2000-03-07 | 334 | 335 | 324 | 324 | 11,000 | 810 |
| 2000-03-06 | 315 | 319 | 314 | 314 | 51,000 | 785 |
| 2000-03-03 | 330 | 330 | 324 | 324 | 15,000 | 810 |
| 2000-03-02 | 330 | 332 | 327 | 330 | 11,000 | 825 |
| 2000-03-01 | 343 | 343 | 327 | 330 | 19,000 | 825 |
| 2000-02-29 | 340 | 340 | 338 | 338 | 15,000 | 845 |
| 2000-02-28 | 338 | 341 | 338 | 341 | 11,000 | 852.50 |
| 2000-02-25 | 338 | 338 | 334 | 338 | 11,000 | 845 |
| 2000-02-24 | 322 | 339 | 322 | 339 | 7,000 | 847.50 |
| 2000-02-23 | 320 | 323 | 320 | 322 | 7,000 | 805 |
| 2000-02-22 | 311 | 320 | 311 | 320 | 13,000 | 800 |
| 2000-02-21 | 321 | 321 | 310 | 311 | 9,000 | 777.50 |
| 2000-02-18 | 321 | 321 | 321 | 321 | 11,000 | 802.50 |
| 2000-02-17 | 321 | 322 | 320 | 321 | 26,000 | 802.50 |
| 2000-02-16 | 337 | 337 | 321 | 321 | 11,000 | 802.50 |
| 2000-02-15 | 340 | 342 | 322 | 322 | 20,000 | 805 |
| 2000-02-14 | 330 | 339 | 330 | 338 | 19,000 | 845 |
| 2000-02-10 | 321 | 325 | 321 | 325 | 13,000 | 812.50 |
| 2000-02-09 | 330 | 334 | 330 | 333 | 14,000 | 832.50 |
| 2000-02-08 | 330 | 335 | 330 | 330 | 20,000 | 825 |
| 2000-02-07 | 340 | 340 | 330 | 330 | 16,000 | 825 |
| 2000-02-04 | 339 | 343 | 338 | 338 | 10,000 | 845 |
| 2000-02-03 | 345 | 345 | 340 | 340 | 9,000 | 850 |
| 2000-02-02 | 344 | 345 | 340 | 345 | 21,000 | 862.50 |
| 2000-02-01 | 343 | 344 | 334 | 335 | 20,000 | 837.50 |
| 2000-01-31 | 339 | 340 | 333 | 333 | 15,000 | 832.50 |
| 2000-01-28 | 344 | 344 | 338 | 338 | 22,000 | 845 |
| 2000-01-27 | 345 | 345 | 335 | 335 | 23,000 | 837.50 |
| 2000-01-26 | 348 | 348 | 341 | 342 | 9,000 | 855 |
| 2000-01-25 | 345 | 347 | 345 | 345 | 15,000 | 862.50 |
| 2000-01-24 | 350 | 355 | 345 | 345 | 12,000 | 862.50 |
| 2000-01-21 | 344 | 350 | 344 | 348 | 15,000 | 870 |
| 2000-01-20 | 342 | 343 | 340 | 343 | 6,000 | 857.50 |
| 2000-01-19 | 358 | 358 | 340 | 340 | 17,000 | 850 |
| 2000-01-18 | 359 | 359 | 359 | 359 | 19,000 | 897.50 |
| 2000-01-17 | 345 | 348 | 336 | 348 | 14,000 | 870 |
| 2000-01-14 | 346 | 346 | 334 | 335 | 41,000 | 837.50 |
| 2000-01-13 | 331 | 331 | 324 | 329 | 85,000 | 822.50 |
| 2000-01-12 | 335 | 346 | 331 | 331 | 10,000 | 827.50 |
| 2000-01-11 | 350 | 350 | 340 | 342 | 15,000 | 855 |
| 2000-01-07 | 340 | 350 | 340 | 350 | 12,000 | 875 |
| 2000-01-06 | 349 | 349 | 348 | 348 | 8,000 | 870 |
| 2000-01-05 | 350 | 350 | 330 | 330 | 9,000 | 825 |
| 2000-01-04 | 356 | 356 | 330 | 330 | 14,000 | 825 |
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
