5992 中央発條(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	375	379	375	379	5,000	947.50
2002-12-27	370	377	369	377	53,000	942.50
2002-12-26	363	370	363	369	34,000	922.50
2002-12-25	353	359	348	358	112,000	895
2002-12-24	350	353	346	348	60,000	870
2002-12-20	346	350	345	350	38,000	875
2002-12-19	350	350	342	346	52,000	865
2002-12-18	359	359	352	353	39,000	882.50
2002-12-17	356	361	355	355	36,000	887.50
2002-12-16	363	363	360	360	46,000	900
2002-12-13	367	367	365	365	99,000	912.50
2002-12-12	370	370	368	370	14,000	925
2002-12-11	371	372	371	371	44,000	927.50
2002-12-10	368	371	368	371	14,000	927.50
2002-12-09	367	370	367	370	12,000	925
2002-12-06	376	376	372	373	24,000	932.50
2002-12-05	378	379	378	378	14,000	945
2002-12-04	382	382	378	378	28,000	945
2002-12-03	379	383	379	381	21,000	952.50
2002-12-02	382	382	376	379	12,000	947.50
2002-11-29	373	387	372	384	65,000	960
2002-11-28	375	376	371	373	19,000	932.50
2002-11-27	372	379	372	375	35,000	937.50
2002-11-26	380	380	372	372	36,000	930
2002-11-25	380	385	375	375	35,000	937.50
2002-11-22	380	380	370	377	32,000	942.50
2002-11-21	375	375	369	370	9,000	925
2002-11-20	367	375	361	375	32,000	937.50
2002-11-19	365	368	365	367	12,000	917.50
2002-11-18	376	376	365	370	30,000	925
2002-11-15	378	380	377	380	12,000	950
2002-11-14	377	378	376	377	9,000	942.50
2002-11-13	380	383	378	378	21,000	945
2002-11-12	381	385	380	384	13,000	960
2002-11-11	382	388	380	380	19,000	950
2002-11-08	388	391	387	387	26,000	967.50
2002-11-07	385	391	385	391	170,000	977.50
2002-11-06	390	394	388	392	80,000	980
2002-11-05	387	390	387	390	13,000	975
2002-11-01	387	387	383	387	15,000	967.50
2002-10-31	388	395	385	386	31,000	965
2002-10-30	387	388	382	387	28,000	967.50
2002-10-29	387	396	382	382	44,000	955
2002-10-28	388	389	379	389	22,000	972.50
2002-10-25	382	384	377	384	17,000	960
2002-10-24	381	382	377	381	15,000	952.50
2002-10-23	382	386	375	386	25,000	965
2002-10-22	386	386	373	377	15,000	942.50
2002-10-21	374	390	374	386	34,000	965
2002-10-18	381	385	381	384	11,000	960
2002-10-17	388	390	386	386	9,000	965
2002-10-16	381	386	381	383	24,000	957.50
2002-10-15	386	386	382	386	14,000	965
2002-10-11	370	384	370	380	15,000	950
2002-10-10	369	370	366	368	19,000	920
2002-10-09	377	379	377	378	15,000	945
2002-10-08	375	379	375	377	13,000	942.50
2002-10-07	377	380	375	375	17,000	937.50
2002-10-04	372	380	372	376	26,000	940
2002-10-03	387	387	383	386	24,000	965
2002-10-02	387	389	383	385	10,000	962.50
2002-10-01	399	399	382	386	24,000	965
2002-09-30	402	402	399	400	22,000	1,000
2002-09-27	394	402	394	402	34,000	1,005
2002-09-26	391	395	384	394	37,000	985
2002-09-25	390	390	384	389	7,000	972.50
2002-09-24	377	393	377	393	38,000	982.50
2002-09-20	390	392	389	389	26,000	972.50
2002-09-19	386	392	384	390	25,000	975
2002-09-18	377	382	368	382	20,000	955
2002-09-17	372	387	372	386	22,000	965
2002-09-13	366	368	366	366	89,000	915
2002-09-12	371	373	366	371	29,000	927.50
2002-09-11	374	374	371	371	14,000	927.50
2002-09-10	370	374	369	373	28,000	932.50
2002-09-09	366	370	366	368	8,000	920
2002-09-06	365	366	361	366	15,000	915
2002-09-05	371	372	365	372	24,000	930
2002-09-04	369	370	365	370	23,000	925
2002-09-03	384	384	357	364	34,000	910
2002-09-02	377	383	377	383	20,000	957.50
2002-08-30	382	382	376	378	32,000	945
2002-08-29	389	389	377	377	25,000	942.50
2002-08-28	386	389	384	388	20,000	970
2002-08-27	389	393	383	386	41,000	965
2002-08-26	389	394	388	394	32,000	985
2002-08-23	381	389	381	384	27,000	960
2002-08-22	390	391	379	391	24,000	977.50
2002-08-21	389	391	386	391	28,000	977.50
2002-08-20	389	391	384	391	20,000	977.50
2002-08-19	391	391	376	388	20,000	970
2002-08-16	386	392	386	392	34,000	980
2002-08-15	386	392	380	391	26,000	977.50
2002-08-14	384	392	376	376	52,000	940
2002-08-13	375	384	370	380	31,000	950
2002-08-12	388	388	372	372	20,000	930
2002-08-09	369	389	369	389	25,000	972.50
2002-08-08	364	364	364	364	2,000	910
2002-08-07	364	368	364	364	11,000	910
2002-08-06	365	366	361	361	11,000	902.50
2002-08-05	370	372	369	369	13,000	922.50
2002-08-02	368	379	368	379	11,000	947.50
2002-08-01	372	372	368	368	20,000	920
2002-07-31	372	377	372	377	3,000	942.50
2002-07-30	372	380	370	370	9,000	925
2002-07-29	373	374	359	359	27,000	897.50
2002-07-26	378	383	359	359	25,000	897.50
2002-07-25	373	373	373	373	9,000	932.50
2002-07-24	373	373	367	367	14,000	917.50
2002-07-23	379	379	375	376	19,000	940
2002-07-22	382	387	372	374	21,000	935
2002-07-19	373	387	372	387	23,000	967.50
2002-07-18	380	389	377	389	63,000	972.50
2002-07-17	375	380	368	380	24,000	950
2002-07-16	376	381	369	375	41,000	937.50
2002-07-15	371	377	367	367	18,000	917.50
2002-07-12	379	379	375	375	69,000	937.50
2002-07-11	385	388	377	377	27,000	942.50
2002-07-10	385	389	385	385	11,000	962.50
2002-07-09	383	385	379	385	3,000	962.50
2002-07-08	390	390	384	384	7,000	960
2002-07-05	385	385	385	385	3,000	962.50
2002-07-04	377	387	377	387	15,000	967.50
2002-07-03	389	394	384	388	26,000	970
2002-07-02	379	391	377	391	18,000	977.50
2002-07-01	385	386	377	377	11,000	942.50
2002-06-28	381	381	375	375	21,000	937.50
2002-06-27	376	384	374	374	35,000	935
2002-06-26	374	374	365	366	16,000	915
2002-06-25	370	374	370	374	8,000	935
2002-06-24	371	374	367	374	27,000	935
2002-06-21	372	373	372	373	10,000	932.50
2002-06-20	372	377	372	372	4,000	930
2002-06-19	380	380	370	371	15,000	927.50
2002-06-18	384	384	371	371	19,000	927.50
2002-06-17	377	377	369	369	23,000	922.50
2002-06-14	375	380	375	377	141,000	942.50
2002-06-13	384	384	380	383	17,000	957.50
2002-06-12	383	383	380	382	11,000	955
2002-06-11	381	383	377	383	8,000	957.50
2002-06-10	379	379	375	375	17,000	937.50
2002-06-07	388	388	380	381	28,000	952.50
2002-06-06	398	398	373	373	39,000	932.50
2002-06-05	403	403	392	392	23,000	980
2002-06-04	409	409	393	393	36,000	982.50
2002-06-03	401	407	401	406	7,000	1,015
2002-05-31	403	404	402	403	13,000	1,007.50
2002-05-30	396	404	396	404	22,000	1,010
2002-05-29	405	405	400	403	27,000	1,007.50
2002-05-28	403	405	399	405	15,000	1,012.50
2002-05-27	409	410	405	405	36,000	1,012.50
2002-05-24	410	410	400	409	23,000	1,022.50
2002-05-23	401	401	396	400	13,000	1,000
2002-05-22	398	398	391	391	15,000	977.50
2002-05-21	390	392	390	391	10,000	977.50
2002-05-20	386	388	385	386	12,000	965
2002-05-17	388	388	378	378	16,000	945
2002-05-16	380	384	376	381	12,000	952.50
2002-05-15	381	381	374	374	25,000	935
2002-05-14	379	383	371	372	36,000	930
2002-05-13	374	388	370	375	69,000	937.50
2002-05-10	375	375	372	373	22,000	932.50
2002-05-09	375	375	373	373	32,000	932.50
2002-05-08	375	375	371	371	57,000	927.50
2002-05-07	372	380	372	373	12,000	932.50
2002-05-02	385	385	382	382	17,000	955
2002-05-01	385	385	378	378	10,000	945
2002-04-30	378	379	377	377	13,000	942.50
2002-04-26	385	385	378	384	46,000	960
2002-04-25	384	385	384	384	18,000	960
2002-04-24	385	388	384	384	18,000	960
2002-04-23	388	388	385	385	21,000	962.50
2002-04-22	390	390	387	390	15,000	975
2002-04-19	390	391	389	390	16,000	975
2002-04-18	390	391	389	389	32,000	972.50
2002-04-17	395	395	390	390	40,000	975
2002-04-16	388	388	387	388	8,000	970
2002-04-15	388	388	384	388	13,000	970
2002-04-12	390	390	385	388	13,000	970
2002-04-11	395	395	388	388	17,000	970
2002-04-10	390	390	389	390	46,000	975
2002-04-09	400	400	389	389	18,000	972.50
2002-04-08	405	405	392	400	6,000	1,000
2002-04-05	406	406	406	406	9,000	1,015
2002-04-04	411	411	405	406	14,000	1,015
2002-04-03	399	402	398	402	11,000	1,005
2002-04-02	401	401	385	396	15,000	990
2002-04-01	393	401	391	401	13,000	1,002.50
2002-03-29	405	405	392	392	19,000	980
2002-03-28	419	419	408	408	20,000	1,020
2002-03-27	414	419	407	419	25,000	1,047.50
2002-03-26	408	415	408	414	23,000	1,035
2002-03-25	409	415	407	408	10,000	1,020
2002-03-22	410	410	406	407	20,000	1,017.50
2002-03-20	410	410	402	406	26,000	1,015
2002-03-19	400	402	400	402	27,000	1,005
2002-03-18	400	400	396	396	18,000	990
2002-03-15	390	396	390	396	18,000	990
2002-03-14	408	408	400	400	18,000	1,000
2002-03-13	409	409	403	403	14,000	1,007.50
2002-03-12	419	419	410	410	12,000	1,025
2002-03-11	406	410	402	410	19,000	1,025
2002-03-08	410	415	407	415	113,000	1,037.50
2002-03-07	415	416	409	409	15,000	1,022.50
2002-03-06	406	414	406	414	19,000	1,035
2002-03-05	415	420	415	420	13,000	1,050
2002-03-04	420	420	405	418	33,000	1,045
2002-03-01	418	421	415	421	36,000	1,052.50
2002-02-28	420	420	417	418	44,000	1,045
2002-02-27	405	420	405	420	58,000	1,050
2002-02-26	405	406	402	404	40,000	1,010
2002-02-25	409	411	403	404	33,000	1,010
2002-02-22	400	400	385	389	49,000	972.50
2002-02-21	388	400	387	400	27,000	1,000
2002-02-20	397	397	387	388	28,000	970
2002-02-19	400	400	387	387	26,000	967.50
2002-02-18	400	400	398	398	31,000	995
2002-02-15	401	403	398	400	13,000	1,000
2002-02-14	404	410	398	399	48,000	997.50
2002-02-13	401	402	396	400	23,000	1,000
2002-02-12	405	405	400	401	19,000	1,002.50
2002-02-08	384	395	384	395	59,000	987.50
2002-02-07	381	381	375	379	24,000	947.50
2002-02-06	380	383	379	381	16,000	952.50
2002-02-05	382	383	378	383	18,000	957.50
2002-02-04	377	378	372	377	24,000	942.50
2002-02-01	389	389	372	372	31,000	930
2002-01-31	381	389	380	380	22,000	950
2002-01-30	374	377	374	376	8,000	940
2002-01-29	373	373	373	373	9,000	932.50
2002-01-28	380	382	377	382	9,000	955
2002-01-25	384	384	376	377	5,000	942.50
2002-01-24	378	378	371	376	8,000	940
2002-01-23	370	377	370	377	8,000	942.50
2002-01-22	380	386	377	384	20,000	960
2002-01-21	376	380	376	380	14,000	950
2002-01-18	370	372	360	372	16,000	930
2002-01-17	371	371	361	361	5,000	902.50
2002-01-16	371	371	369	369	3,000	922.50
2002-01-15	367	371	367	371	5,000	927.50
2002-01-11	382	382	371	372	33,000	930
2002-01-10	377	377	367	367	11,000	917.50
2002-01-09	371	377	371	377	11,000	942.50
2002-01-08	388	388	371	371	9,000	927.50
2002-01-07	389	390	388	389	10,000	972.50
2002-01-04	385	388	385	388	2,000	970

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