5992 中央発條(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 380 | 380 | 366 | 376 | 7,000 | 940 |
| 2001-12-27 | 389 | 389 | 384 | 384 | 10,000 | 960 |
| 2001-12-26 | 385 | 385 | 379 | 384 | 15,000 | 960 |
| 2001-12-25 | 370 | 379 | 370 | 379 | 11,000 | 947.50 |
| 2001-12-21 | 378 | 378 | 368 | 370 | 12,000 | 925 |
| 2001-12-20 | 373 | 375 | 370 | 375 | 27,000 | 937.50 |
| 2001-12-19 | 379 | 380 | 375 | 375 | 15,000 | 937.50 |
| 2001-12-18 | 389 | 389 | 379 | 379 | 11,000 | 947.50 |
| 2001-12-17 | 376 | 380 | 371 | 380 | 11,000 | 950 |
| 2001-12-14 | 376 | 376 | 376 | 376 | 71,000 | 940 |
| 2001-12-13 | 389 | 391 | 386 | 391 | 14,000 | 977.50 |
| 2001-12-12 | 384 | 391 | 384 | 389 | 15,000 | 972.50 |
| 2001-12-11 | 373 | 390 | 373 | 383 | 41,000 | 957.50 |
| 2001-12-10 | 374 | 374 | 372 | 372 | 5,000 | 930 |
| 2001-12-07 | 377 | 380 | 376 | 376 | 7,000 | 940 |
| 2001-12-06 | 381 | 381 | 375 | 376 | 38,000 | 940 |
| 2001-12-05 | 385 | 385 | 380 | 381 | 14,000 | 952.50 |
| 2001-12-04 | 379 | 379 | 374 | 377 | 16,000 | 942.50 |
| 2001-12-03 | 372 | 385 | 372 | 380 | 11,000 | 950 |
| 2001-11-30 | 383 | 383 | 372 | 372 | 14,000 | 930 |
| 2001-11-29 | 387 | 388 | 384 | 385 | 20,000 | 962.50 |
| 2001-11-28 | 381 | 387 | 381 | 387 | 5,000 | 967.50 |
| 2001-11-27 | 394 | 394 | 385 | 385 | 7,000 | 962.50 |
| 2001-11-26 | 380 | 390 | 380 | 390 | 19,000 | 975 |
| 2001-11-22 | 373 | 375 | 371 | 375 | 6,000 | 937.50 |
| 2001-11-21 | 381 | 381 | 372 | 378 | 10,000 | 945 |
| 2001-11-20 | 374 | 389 | 371 | 371 | 29,000 | 927.50 |
| 2001-11-19 | 384 | 384 | 368 | 371 | 26,000 | 927.50 |
| 2001-11-16 | 395 | 395 | 382 | 383 | 31,000 | 957.50 |
| 2001-11-15 | 392 | 398 | 392 | 398 | 15,000 | 995 |
| 2001-11-14 | 398 | 398 | 397 | 397 | 9,000 | 992.50 |
| 2001-11-13 | 400 | 400 | 394 | 398 | 11,000 | 995 |
| 2001-11-12 | 390 | 400 | 390 | 390 | 21,000 | 975 |
| 2001-11-09 | 386 | 390 | 385 | 390 | 14,000 | 975 |
| 2001-11-08 | 407 | 409 | 390 | 397 | 24,000 | 992.50 |
| 2001-11-07 | 409 | 411 | 406 | 407 | 49,000 | 1,017.50 |
| 2001-11-06 | 400 | 410 | 400 | 410 | 30,000 | 1,025 |
| 2001-11-05 | 396 | 410 | 395 | 410 | 25,000 | 1,025 |
| 2001-11-02 | 396 | 400 | 391 | 400 | 20,000 | 1,000 |
| 2001-11-01 | 397 | 398 | 381 | 381 | 13,000 | 952.50 |
| 2001-10-31 | 394 | 395 | 390 | 392 | 27,000 | 980 |
| 2001-10-30 | 395 | 395 | 390 | 394 | 30,000 | 985 |
| 2001-10-29 | 394 | 394 | 390 | 390 | 9,000 | 975 |
| 2001-10-26 | 391 | 395 | 391 | 395 | 32,000 | 987.50 |
| 2001-10-25 | 390 | 393 | 389 | 393 | 39,000 | 982.50 |
| 2001-10-24 | 381 | 389 | 381 | 387 | 27,000 | 967.50 |
| 2001-10-23 | 384 | 384 | 371 | 371 | 15,000 | 927.50 |
| 2001-10-22 | 367 | 380 | 367 | 377 | 10,000 | 942.50 |
| 2001-10-19 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2001-10-18 | 365 | 370 | 365 | 370 | 9,000 | 925 |
| 2001-10-17 | 385 | 385 | 385 | 385 | 6,000 | 962.50 |
| 2001-10-16 | 378 | 385 | 378 | 385 | 8,000 | 962.50 |
| 2001-10-15 | 379 | 385 | 379 | 385 | 10,000 | 962.50 |
| 2001-10-12 | 380 | 385 | 380 | 384 | 11,000 | 960 |
| 2001-10-11 | 379 | 381 | 377 | 377 | 18,000 | 942.50 |
| 2001-10-10 | 380 | 380 | 356 | 356 | 14,000 | 890 |
| 2001-10-09 | 385 | 385 | 381 | 381 | 6,000 | 952.50 |
| 2001-10-05 | 380 | 385 | 379 | 385 | 13,000 | 962.50 |
| 2001-10-04 | 387 | 390 | 370 | 390 | 30,000 | 975 |
| 2001-10-03 | 389 | 389 | 384 | 387 | 19,000 | 967.50 |
| 2001-10-02 | 376 | 392 | 375 | 389 | 22,000 | 972.50 |
| 2001-10-01 | 371 | 377 | 356 | 377 | 16,000 | 942.50 |
| 2001-09-28 | 350 | 374 | 350 | 373 | 23,000 | 932.50 |
| 2001-09-27 | 354 | 354 | 345 | 350 | 13,000 | 875 |
| 2001-09-26 | 355 | 356 | 338 | 339 | 26,000 | 847.50 |
| 2001-09-25 | 358 | 358 | 356 | 358 | 9,000 | 895 |
| 2001-09-21 | 348 | 357 | 348 | 357 | 26,000 | 892.50 |
| 2001-09-20 | 331 | 336 | 331 | 334 | 12,000 | 835 |
| 2001-09-19 | 356 | 358 | 333 | 355 | 31,000 | 887.50 |
| 2001-09-18 | 325 | 330 | 321 | 321 | 29,000 | 802.50 |
| 2001-09-17 | 339 | 339 | 330 | 330 | 27,000 | 825 |
| 2001-09-14 | 375 | 375 | 340 | 340 | 42,000 | 850 |
| 2001-09-13 | 346 | 346 | 335 | 345 | 19,000 | 862.50 |
| 2001-09-12 | 318 | 336 | 318 | 331 | 21,000 | 827.50 |
| 2001-09-11 | 361 | 361 | 355 | 358 | 17,000 | 895 |
| 2001-09-10 | 369 | 369 | 360 | 360 | 6,000 | 900 |
| 2001-09-07 | 381 | 381 | 381 | 381 | 1,000 | 952.50 |
| 2001-09-06 | 374 | 383 | 374 | 381 | 10,000 | 952.50 |
| 2001-09-05 | 394 | 395 | 384 | 384 | 11,000 | 960 |
| 2001-09-04 | 373 | 374 | 370 | 374 | 7,000 | 935 |
| 2001-09-03 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2001-08-31 | 400 | 400 | 391 | 391 | 11,000 | 977.50 |
| 2001-08-30 | 400 | 400 | 399 | 400 | 17,000 | 1,000 |
| 2001-08-29 | 404 | 407 | 400 | 400 | 12,000 | 1,000 |
| 2001-08-28 | 407 | 407 | 399 | 399 | 5,000 | 997.50 |
| 2001-08-27 | 398 | 405 | 398 | 405 | 8,000 | 1,012.50 |
| 2001-08-24 | 397 | 397 | 397 | 397 | 5,000 | 992.50 |
| 2001-08-23 | 403 | 404 | 402 | 402 | 8,000 | 1,005 |
| 2001-08-22 | 403 | 403 | 403 | 403 | 1,000 | 1,007.50 |
| 2001-08-21 | 403 | 405 | 403 | 405 | 7,000 | 1,012.50 |
| 2001-08-20 | 407 | 407 | 403 | 403 | 6,000 | 1,007.50 |
| 2001-08-17 | 405 | 406 | 402 | 402 | 13,000 | 1,005 |
| 2001-08-16 | 410 | 410 | 409 | 410 | 8,000 | 1,025 |
| 2001-08-15 | 410 | 410 | 403 | 406 | 7,000 | 1,015 |
| 2001-08-14 | 407 | 410 | 407 | 410 | 11,000 | 1,025 |
| 2001-08-13 | 403 | 405 | 403 | 405 | 4,000 | 1,012.50 |
| 2001-08-10 | 407 | 411 | 407 | 411 | 13,000 | 1,027.50 |
| 2001-08-09 | 405 | 405 | 405 | 405 | 4,000 | 1,012.50 |
| 2001-08-08 | 404 | 406 | 404 | 405 | 4,000 | 1,012.50 |
| 2001-08-07 | 405 | 414 | 404 | 414 | 12,000 | 1,035 |
| 2001-08-06 | 400 | 401 | 400 | 400 | 11,000 | 1,000 |
| 2001-08-03 | 402 | 405 | 400 | 400 | 7,000 | 1,000 |
| 2001-08-02 | 415 | 418 | 415 | 417 | 17,000 | 1,042.50 |
| 2001-08-01 | 407 | 415 | 407 | 415 | 17,000 | 1,037.50 |
| 2001-07-31 | 404 | 408 | 404 | 407 | 14,000 | 1,017.50 |
| 2001-07-30 | 405 | 405 | 400 | 404 | 13,000 | 1,010 |
| 2001-07-27 | 407 | 407 | 400 | 401 | 14,000 | 1,002.50 |
| 2001-07-26 | 402 | 406 | 402 | 406 | 10,000 | 1,015 |
| 2001-07-25 | 399 | 409 | 399 | 404 | 16,000 | 1,010 |
| 2001-07-24 | 398 | 403 | 398 | 403 | 18,000 | 1,007.50 |
| 2001-07-23 | 400 | 401 | 400 | 400 | 8,000 | 1,000 |
| 2001-07-19 | 405 | 413 | 403 | 412 | 43,000 | 1,030 |
| 2001-07-18 | 406 | 409 | 406 | 409 | 19,000 | 1,022.50 |
| 2001-07-17 | 409 | 409 | 409 | 409 | 2,000 | 1,022.50 |
| 2001-07-16 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2001-07-13 | 410 | 410 | 405 | 405 | 7,000 | 1,012.50 |
| 2001-07-12 | 401 | 410 | 400 | 410 | 10,000 | 1,025 |
| 2001-07-11 | 406 | 410 | 400 | 400 | 41,000 | 1,000 |
| 2001-07-10 | 410 | 410 | 400 | 406 | 16,000 | 1,015 |
| 2001-07-09 | 409 | 410 | 400 | 410 | 16,000 | 1,025 |
| 2001-07-06 | 406 | 409 | 405 | 409 | 10,000 | 1,022.50 |
| 2001-07-05 | 403 | 406 | 403 | 406 | 5,000 | 1,015 |
| 2001-07-04 | 410 | 411 | 410 | 410 | 10,000 | 1,025 |
| 2001-07-03 | 415 | 420 | 412 | 412 | 12,000 | 1,030 |
| 2001-07-02 | 414 | 416 | 411 | 412 | 16,000 | 1,030 |
| 2001-06-29 | 416 | 420 | 410 | 414 | 27,000 | 1,035 |
| 2001-06-28 | 409 | 410 | 404 | 406 | 43,000 | 1,015 |
| 2001-06-27 | 410 | 410 | 405 | 409 | 10,000 | 1,022.50 |
| 2001-06-26 | 404 | 410 | 404 | 410 | 8,000 | 1,025 |
| 2001-06-25 | 400 | 405 | 399 | 405 | 21,000 | 1,012.50 |
| 2001-06-22 | 392 | 400 | 387 | 400 | 13,000 | 1,000 |
| 2001-06-21 | 388 | 401 | 388 | 401 | 7,000 | 1,002.50 |
| 2001-06-20 | 398 | 398 | 382 | 383 | 7,000 | 957.50 |
| 2001-06-19 | 396 | 402 | 396 | 398 | 16,000 | 995 |
| 2001-06-18 | 385 | 385 | 381 | 381 | 4,000 | 952.50 |
| 2001-06-15 | 384 | 385 | 380 | 385 | 17,000 | 962.50 |
| 2001-06-14 | 387 | 387 | 383 | 384 | 8,000 | 960 |
| 2001-06-13 | 388 | 390 | 383 | 383 | 16,000 | 957.50 |
| 2001-06-12 | 398 | 398 | 388 | 388 | 6,000 | 970 |
| 2001-06-11 | 401 | 401 | 389 | 389 | 11,000 | 972.50 |
| 2001-06-08 | 407 | 407 | 397 | 402 | 96,000 | 1,005 |
| 2001-06-07 | 372 | 383 | 372 | 383 | 16,000 | 957.50 |
| 2001-06-06 | 384 | 384 | 382 | 382 | 7,000 | 955 |
| 2001-06-05 | 385 | 385 | 383 | 383 | 5,000 | 957.50 |
| 2001-06-04 | 391 | 391 | 390 | 390 | 5,000 | 975 |
| 2001-06-01 | 391 | 396 | 390 | 390 | 10,000 | 975 |
| 2001-05-31 | 397 | 397 | 396 | 396 | 10,000 | 990 |
| 2001-05-30 | 406 | 406 | 401 | 402 | 13,000 | 1,005 |
| 2001-05-29 | 400 | 409 | 400 | 407 | 16,000 | 1,017.50 |
| 2001-05-28 | 400 | 400 | 400 | 400 | 7,000 | 1,000 |
| 2001-05-25 | 401 | 401 | 400 | 400 | 7,000 | 1,000 |
| 2001-05-24 | 404 | 404 | 398 | 398 | 7,000 | 995 |
| 2001-05-23 | 403 | 407 | 397 | 397 | 16,000 | 992.50 |
| 2001-05-22 | 400 | 410 | 400 | 402 | 15,000 | 1,005 |
| 2001-05-21 | 402 | 402 | 401 | 401 | 3,000 | 1,002.50 |
| 2001-05-18 | 406 | 407 | 402 | 402 | 15,000 | 1,005 |
| 2001-05-17 | 402 | 407 | 402 | 407 | 20,000 | 1,017.50 |
| 2001-05-16 | 397 | 408 | 390 | 406 | 57,000 | 1,015 |
| 2001-05-15 | 398 | 398 | 396 | 397 | 11,000 | 992.50 |
| 2001-05-14 | 402 | 405 | 400 | 405 | 10,000 | 1,012.50 |
| 2001-05-11 | 402 | 402 | 398 | 398 | 19,000 | 995 |
| 2001-05-10 | 389 | 402 | 389 | 402 | 27,000 | 1,005 |
| 2001-05-09 | 400 | 409 | 400 | 409 | 23,000 | 1,022.50 |
| 2001-05-08 | 402 | 406 | 402 | 405 | 8,000 | 1,012.50 |
| 2001-05-07 | 416 | 416 | 414 | 415 | 15,000 | 1,037.50 |
| 2001-05-02 | 413 | 415 | 408 | 411 | 11,000 | 1,027.50 |
| 2001-05-01 | 409 | 412 | 408 | 412 | 23,000 | 1,030 |
| 2001-04-27 | 406 | 409 | 402 | 409 | 18,000 | 1,022.50 |
| 2001-04-26 | 416 | 420 | 415 | 415 | 43,000 | 1,037.50 |
| 2001-04-25 | 408 | 417 | 408 | 415 | 49,000 | 1,037.50 |
| 2001-04-24 | 404 | 409 | 404 | 408 | 9,000 | 1,020 |
| 2001-04-23 | 407 | 410 | 403 | 403 | 16,000 | 1,007.50 |
| 2001-04-20 | 403 | 409 | 400 | 409 | 10,000 | 1,022.50 |
| 2001-04-19 | 409 | 409 | 403 | 409 | 26,000 | 1,022.50 |
| 2001-04-18 | 403 | 409 | 400 | 401 | 51,000 | 1,002.50 |
| 2001-04-17 | 402 | 402 | 400 | 401 | 8,000 | 1,002.50 |
| 2001-04-16 | 405 | 405 | 401 | 403 | 7,000 | 1,007.50 |
| 2001-04-13 | 399 | 404 | 399 | 401 | 15,000 | 1,002.50 |
| 2001-04-12 | 400 | 400 | 399 | 400 | 16,000 | 1,000 |
| 2001-04-11 | 401 | 410 | 401 | 410 | 26,000 | 1,025 |
| 2001-04-10 | 400 | 400 | 396 | 396 | 14,000 | 990 |
| 2001-04-09 | 395 | 399 | 395 | 395 | 8,000 | 987.50 |
| 2001-04-06 | 400 | 405 | 397 | 405 | 36,000 | 1,012.50 |
| 2001-04-05 | 397 | 400 | 396 | 399 | 47,000 | 997.50 |
| 2001-04-04 | 385 | 395 | 385 | 395 | 13,000 | 987.50 |
| 2001-04-03 | 381 | 399 | 381 | 399 | 19,000 | 997.50 |
| 2001-04-02 | 386 | 390 | 381 | 390 | 14,000 | 975 |
| 2001-03-30 | 400 | 400 | 381 | 381 | 11,000 | 952.50 |
| 2001-03-29 | 400 | 400 | 395 | 400 | 25,000 | 1,000 |
| 2001-03-28 | 399 | 400 | 398 | 400 | 20,000 | 1,000 |
| 2001-03-27 | 376 | 399 | 376 | 399 | 24,000 | 997.50 |
| 2001-03-26 | 392 | 400 | 390 | 400 | 40,000 | 1,000 |
| 2001-03-23 | 391 | 395 | 390 | 395 | 9,000 | 987.50 |
| 2001-03-22 | 390 | 393 | 386 | 386 | 9,000 | 965 |
| 2001-03-21 | 388 | 395 | 388 | 395 | 26,000 | 987.50 |
| 2001-03-19 | 373 | 386 | 373 | 386 | 10,000 | 965 |
| 2001-03-16 | 395 | 395 | 389 | 389 | 11,000 | 972.50 |
| 2001-03-15 | 370 | 379 | 370 | 379 | 20,000 | 947.50 |
| 2001-03-14 | 379 | 381 | 379 | 379 | 12,000 | 947.50 |
| 2001-03-13 | 365 | 380 | 365 | 375 | 18,000 | 937.50 |
| 2001-03-12 | 390 | 395 | 390 | 395 | 30,000 | 987.50 |
| 2001-03-09 | 390 | 390 | 372 | 390 | 88,000 | 975 |
| 2001-03-08 | 370 | 385 | 370 | 385 | 62,000 | 962.50 |
| 2001-03-07 | 375 | 375 | 374 | 375 | 15,000 | 937.50 |
| 2001-03-06 | 363 | 375 | 363 | 375 | 27,000 | 937.50 |
| 2001-03-05 | 362 | 373 | 362 | 373 | 6,000 | 932.50 |
| 2001-03-02 | 379 | 379 | 377 | 377 | 11,000 | 942.50 |
| 2001-03-01 | 376 | 380 | 376 | 377 | 25,000 | 942.50 |
| 2001-02-28 | 380 | 380 | 375 | 376 | 23,000 | 940 |
| 2001-02-27 | 377 | 377 | 370 | 375 | 25,000 | 937.50 |
| 2001-02-26 | 372 | 375 | 371 | 375 | 15,000 | 937.50 |
| 2001-02-23 | 360 | 368 | 360 | 368 | 15,000 | 920 |
| 2001-02-22 | 360 | 360 | 357 | 357 | 23,000 | 892.50 |
| 2001-02-21 | 365 | 365 | 358 | 358 | 6,000 | 895 |
| 2001-02-20 | 365 | 365 | 365 | 365 | 2,000 | 912.50 |
| 2001-02-19 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2001-02-16 | 365 | 365 | 362 | 362 | 4,000 | 905 |
| 2001-02-14 | 356 | 365 | 356 | 365 | 6,000 | 912.50 |
| 2001-02-13 | 365 | 368 | 361 | 361 | 13,000 | 902.50 |
| 2001-02-09 | 350 | 351 | 350 | 351 | 7,000 | 877.50 |
| 2001-02-08 | 353 | 358 | 350 | 358 | 7,000 | 895 |
| 2001-02-07 | 355 | 355 | 353 | 353 | 5,000 | 882.50 |
| 2001-02-06 | 358 | 366 | 356 | 361 | 12,000 | 902.50 |
| 2001-02-05 | 366 | 366 | 363 | 366 | 5,000 | 915 |
| 2001-02-02 | 365 | 365 | 355 | 357 | 7,000 | 892.50 |
| 2001-02-01 | 368 | 368 | 365 | 365 | 10,000 | 912.50 |
| 2001-01-31 | 357 | 369 | 357 | 368 | 14,000 | 920 |
| 2001-01-30 | 356 | 356 | 355 | 355 | 4,000 | 887.50 |
| 2001-01-29 | 359 | 359 | 352 | 352 | 5,000 | 880 |
| 2001-01-26 | 366 | 366 | 359 | 359 | 10,000 | 897.50 |
| 2001-01-25 | 349 | 351 | 349 | 351 | 9,000 | 877.50 |
| 2001-01-24 | 369 | 369 | 368 | 369 | 6,000 | 922.50 |
| 2001-01-23 | 356 | 369 | 356 | 369 | 5,000 | 922.50 |
| 2001-01-22 | 355 | 355 | 354 | 355 | 5,000 | 887.50 |
| 2001-01-19 | 365 | 369 | 365 | 366 | 5,000 | 915 |
| 2001-01-18 | 360 | 365 | 360 | 365 | 10,000 | 912.50 |
| 2001-01-17 | 355 | 360 | 355 | 360 | 3,000 | 900 |
| 2001-01-16 | 359 | 359 | 354 | 354 | 3,000 | 885 |
| 2001-01-15 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 2001-01-12 | 360 | 360 | 359 | 360 | 20,000 | 900 |
| 2001-01-11 | 350 | 355 | 346 | 348 | 8,000 | 870 |
| 2001-01-10 | 352 | 352 | 346 | 350 | 20,000 | 875 |
| 2001-01-09 | 345 | 346 | 345 | 346 | 16,000 | 865 |
| 2001-01-05 | 350 | 350 | 345 | 345 | 6,000 | 862.50 |
| 2001-01-04 | 360 | 360 | 358 | 358 | 3,000 | 895 |
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
