5992 中央発條(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 411 | 414 | 411 | 414 | 16,000 | 1,035 |
| 2003-12-29 | 405 | 409 | 405 | 409 | 12,000 | 1,022.50 |
| 2003-12-26 | 409 | 413 | 406 | 407 | 20,000 | 1,017.50 |
| 2003-12-25 | 410 | 415 | 410 | 411 | 26,000 | 1,027.50 |
| 2003-12-24 | 409 | 410 | 406 | 410 | 10,000 | 1,025 |
| 2003-12-22 | 410 | 410 | 408 | 410 | 14,000 | 1,025 |
| 2003-12-19 | 405 | 410 | 405 | 410 | 13,000 | 1,025 |
| 2003-12-18 | 405 | 407 | 402 | 405 | 10,000 | 1,012.50 |
| 2003-12-17 | 405 | 405 | 401 | 405 | 6,000 | 1,012.50 |
| 2003-12-16 | 410 | 410 | 404 | 404 | 14,000 | 1,010 |
| 2003-12-15 | 412 | 412 | 408 | 410 | 22,000 | 1,025 |
| 2003-12-12 | 414 | 414 | 409 | 412 | 86,000 | 1,030 |
| 2003-12-11 | 403 | 415 | 403 | 409 | 43,000 | 1,022.50 |
| 2003-12-10 | 402 | 403 | 400 | 401 | 17,000 | 1,002.50 |
| 2003-12-09 | 400 | 403 | 399 | 403 | 9,000 | 1,007.50 |
| 2003-12-08 | 403 | 403 | 399 | 399 | 8,000 | 997.50 |
| 2003-12-05 | 401 | 404 | 401 | 403 | 24,000 | 1,007.50 |
| 2003-12-04 | 398 | 403 | 398 | 399 | 14,000 | 997.50 |
| 2003-12-03 | 402 | 404 | 401 | 403 | 12,000 | 1,007.50 |
| 2003-12-02 | 399 | 403 | 399 | 400 | 29,000 | 1,000 |
| 2003-12-01 | 396 | 398 | 393 | 398 | 10,000 | 995 |
| 2003-11-28 | 396 | 398 | 396 | 398 | 6,000 | 995 |
| 2003-11-27 | 401 | 401 | 400 | 401 | 3,000 | 1,002.50 |
| 2003-11-26 | 403 | 404 | 399 | 402 | 28,000 | 1,005 |
| 2003-11-25 | 394 | 404 | 394 | 399 | 28,000 | 997.50 |
| 2003-11-21 | 385 | 390 | 385 | 390 | 4,000 | 975 |
| 2003-11-20 | 383 | 390 | 383 | 390 | 16,000 | 975 |
| 2003-11-19 | 384 | 390 | 383 | 390 | 16,000 | 975 |
| 2003-11-18 | 400 | 400 | 382 | 383 | 21,000 | 957.50 |
| 2003-11-17 | 397 | 398 | 396 | 397 | 28,000 | 992.50 |
| 2003-11-14 | 400 | 400 | 397 | 397 | 19,000 | 992.50 |
| 2003-11-13 | 395 | 397 | 395 | 397 | 17,000 | 992.50 |
| 2003-11-12 | 399 | 399 | 397 | 398 | 14,000 | 995 |
| 2003-11-11 | 398 | 400 | 396 | 399 | 22,000 | 997.50 |
| 2003-11-10 | 400 | 401 | 400 | 401 | 3,000 | 1,002.50 |
| 2003-11-07 | 398 | 403 | 397 | 398 | 29,000 | 995 |
| 2003-11-06 | 395 | 399 | 395 | 396 | 10,000 | 990 |
| 2003-11-05 | 397 | 400 | 397 | 400 | 11,000 | 1,000 |
| 2003-11-04 | 400 | 408 | 400 | 406 | 14,000 | 1,015 |
| 2003-10-31 | 403 | 403 | 396 | 399 | 17,000 | 997.50 |
| 2003-10-30 | 396 | 409 | 396 | 401 | 22,000 | 1,002.50 |
| 2003-10-29 | 401 | 406 | 393 | 396 | 55,000 | 990 |
| 2003-10-28 | 399 | 401 | 397 | 398 | 14,000 | 995 |
| 2003-10-27 | 403 | 407 | 400 | 401 | 19,000 | 1,002.50 |
| 2003-10-24 | 403 | 407 | 401 | 403 | 32,000 | 1,007.50 |
| 2003-10-23 | 406 | 406 | 391 | 393 | 29,000 | 982.50 |
| 2003-10-22 | 405 | 406 | 402 | 406 | 31,000 | 1,015 |
| 2003-10-21 | 411 | 411 | 406 | 406 | 20,000 | 1,015 |
| 2003-10-20 | 406 | 412 | 406 | 411 | 24,000 | 1,027.50 |
| 2003-10-17 | 407 | 407 | 396 | 403 | 48,000 | 1,007.50 |
| 2003-10-16 | 405 | 410 | 405 | 410 | 17,000 | 1,025 |
| 2003-10-15 | 405 | 407 | 405 | 405 | 12,000 | 1,012.50 |
| 2003-10-14 | 404 | 408 | 404 | 405 | 5,000 | 1,012.50 |
| 2003-10-10 | 404 | 409 | 404 | 406 | 24,000 | 1,015 |
| 2003-10-09 | 404 | 406 | 404 | 405 | 7,000 | 1,012.50 |
| 2003-10-08 | 405 | 409 | 404 | 404 | 14,000 | 1,010 |
| 2003-10-07 | 406 | 406 | 403 | 405 | 19,000 | 1,012.50 |
| 2003-10-06 | 408 | 409 | 401 | 401 | 19,000 | 1,002.50 |
| 2003-10-03 | 406 | 407 | 406 | 406 | 9,000 | 1,015 |
| 2003-10-02 | 406 | 406 | 404 | 406 | 16,000 | 1,015 |
| 2003-10-01 | 404 | 405 | 401 | 401 | 13,000 | 1,002.50 |
| 2003-09-30 | 406 | 406 | 401 | 403 | 6,000 | 1,007.50 |
| 2003-09-29 | 407 | 407 | 406 | 406 | 3,000 | 1,015 |
| 2003-09-26 | 406 | 411 | 406 | 406 | 25,000 | 1,015 |
| 2003-09-25 | 402 | 412 | 401 | 401 | 25,000 | 1,002.50 |
| 2003-09-24 | 410 | 410 | 402 | 402 | 17,000 | 1,005 |
| 2003-09-22 | 410 | 410 | 407 | 407 | 15,000 | 1,017.50 |
| 2003-09-19 | 408 | 410 | 407 | 410 | 20,000 | 1,025 |
| 2003-09-18 | 409 | 410 | 408 | 408 | 14,000 | 1,020 |
| 2003-09-17 | 409 | 411 | 404 | 411 | 30,000 | 1,027.50 |
| 2003-09-16 | 405 | 411 | 403 | 404 | 19,000 | 1,010 |
| 2003-09-12 | 413 | 413 | 406 | 406 | 100,000 | 1,015 |
| 2003-09-11 | 401 | 402 | 399 | 399 | 11,000 | 997.50 |
| 2003-09-10 | 402 | 407 | 402 | 403 | 18,000 | 1,007.50 |
| 2003-09-09 | 404 | 404 | 399 | 401 | 6,000 | 1,002.50 |
| 2003-09-08 | 400 | 401 | 400 | 401 | 10,000 | 1,002.50 |
| 2003-09-05 | 404 | 404 | 400 | 403 | 12,000 | 1,007.50 |
| 2003-09-04 | 405 | 405 | 399 | 399 | 17,000 | 997.50 |
| 2003-09-03 | 403 | 404 | 402 | 404 | 7,000 | 1,010 |
| 2003-09-02 | 406 | 406 | 402 | 402 | 19,000 | 1,005 |
| 2003-09-01 | 402 | 404 | 402 | 404 | 18,000 | 1,010 |
| 2003-08-29 | 404 | 404 | 399 | 399 | 12,000 | 997.50 |
| 2003-08-28 | 403 | 403 | 398 | 398 | 14,000 | 995 |
| 2003-08-27 | 402 | 404 | 398 | 398 | 20,000 | 995 |
| 2003-08-26 | 404 | 406 | 397 | 397 | 22,000 | 992.50 |
| 2003-08-25 | 400 | 405 | 398 | 400 | 19,000 | 1,000 |
| 2003-08-22 | 402 | 403 | 398 | 398 | 15,000 | 995 |
| 2003-08-21 | 402 | 407 | 402 | 407 | 14,000 | 1,017.50 |
| 2003-08-20 | 398 | 402 | 398 | 402 | 12,000 | 1,005 |
| 2003-08-19 | 401 | 401 | 397 | 398 | 13,000 | 995 |
| 2003-08-18 | 400 | 400 | 400 | 400 | 5,000 | 1,000 |
| 2003-08-15 | 396 | 399 | 395 | 398 | 6,000 | 995 |
| 2003-08-14 | 391 | 396 | 391 | 396 | 8,000 | 990 |
| 2003-08-13 | 395 | 396 | 395 | 396 | 4,000 | 990 |
| 2003-08-12 | 392 | 395 | 392 | 394 | 9,000 | 985 |
| 2003-08-11 | 394 | 394 | 391 | 392 | 4,000 | 980 |
| 2003-08-08 | 391 | 397 | 391 | 393 | 28,000 | 982.50 |
| 2003-08-07 | 399 | 399 | 395 | 396 | 13,000 | 990 |
| 2003-08-06 | 406 | 406 | 395 | 400 | 21,000 | 1,000 |
| 2003-08-05 | 408 | 408 | 395 | 396 | 24,000 | 990 |
| 2003-08-04 | 411 | 411 | 406 | 407 | 18,000 | 1,017.50 |
| 2003-08-01 | 412 | 412 | 409 | 410 | 20,000 | 1,025 |
| 2003-07-31 | 405 | 410 | 405 | 408 | 19,000 | 1,020 |
| 2003-07-30 | 406 | 412 | 405 | 410 | 18,000 | 1,025 |
| 2003-07-29 | 410 | 415 | 410 | 412 | 26,000 | 1,030 |
| 2003-07-28 | 410 | 417 | 406 | 412 | 26,000 | 1,030 |
| 2003-07-25 | 405 | 410 | 404 | 404 | 41,000 | 1,010 |
| 2003-07-24 | 408 | 409 | 403 | 405 | 25,000 | 1,012.50 |
| 2003-07-23 | 405 | 407 | 401 | 407 | 24,000 | 1,017.50 |
| 2003-07-22 | 406 | 406 | 400 | 405 | 18,000 | 1,012.50 |
| 2003-07-18 | 405 | 405 | 404 | 405 | 14,000 | 1,012.50 |
| 2003-07-17 | 397 | 404 | 397 | 403 | 17,000 | 1,007.50 |
| 2003-07-16 | 407 | 409 | 403 | 407 | 13,000 | 1,017.50 |
| 2003-07-15 | 409 | 410 | 407 | 407 | 24,000 | 1,017.50 |
| 2003-07-14 | 409 | 409 | 405 | 408 | 18,000 | 1,020 |
| 2003-07-11 | 407 | 407 | 401 | 401 | 32,000 | 1,002.50 |
| 2003-07-10 | 399 | 407 | 399 | 407 | 17,000 | 1,017.50 |
| 2003-07-09 | 399 | 399 | 396 | 399 | 18,000 | 997.50 |
| 2003-07-08 | 400 | 400 | 399 | 399 | 27,000 | 997.50 |
| 2003-07-07 | 400 | 400 | 398 | 400 | 27,000 | 1,000 |
| 2003-07-04 | 401 | 401 | 397 | 400 | 47,000 | 1,000 |
| 2003-07-03 | 415 | 415 | 406 | 406 | 24,000 | 1,015 |
| 2003-07-02 | 414 | 416 | 410 | 410 | 27,000 | 1,025 |
| 2003-07-01 | 405 | 411 | 405 | 408 | 11,000 | 1,020 |
| 2003-06-30 | 415 | 415 | 404 | 404 | 21,000 | 1,010 |
| 2003-06-27 | 413 | 415 | 408 | 412 | 27,000 | 1,030 |
| 2003-06-26 | 410 | 415 | 408 | 412 | 44,000 | 1,030 |
| 2003-06-25 | 403 | 407 | 403 | 404 | 21,000 | 1,010 |
| 2003-06-24 | 401 | 403 | 401 | 403 | 12,000 | 1,007.50 |
| 2003-06-23 | 402 | 406 | 402 | 406 | 10,000 | 1,015 |
| 2003-06-20 | 400 | 401 | 400 | 401 | 14,000 | 1,002.50 |
| 2003-06-19 | 401 | 401 | 400 | 401 | 7,000 | 1,002.50 |
| 2003-06-18 | 402 | 402 | 396 | 401 | 14,000 | 1,002.50 |
| 2003-06-17 | 398 | 400 | 398 | 398 | 12,000 | 995 |
| 2003-06-16 | 403 | 403 | 396 | 397 | 22,000 | 992.50 |
| 2003-06-13 | 403 | 403 | 401 | 403 | 104,000 | 1,007.50 |
| 2003-06-12 | 402 | 402 | 398 | 398 | 14,000 | 995 |
| 2003-06-11 | 401 | 401 | 397 | 397 | 17,000 | 992.50 |
| 2003-06-10 | 399 | 401 | 399 | 400 | 10,000 | 1,000 |
| 2003-06-09 | 398 | 399 | 398 | 399 | 5,000 | 997.50 |
| 2003-06-06 | 397 | 402 | 396 | 402 | 10,000 | 1,005 |
| 2003-06-05 | 397 | 398 | 397 | 397 | 8,000 | 992.50 |
| 2003-06-04 | 398 | 402 | 398 | 399 | 7,000 | 997.50 |
| 2003-06-03 | 401 | 402 | 400 | 402 | 22,000 | 1,005 |
| 2003-06-02 | 401 | 402 | 400 | 400 | 9,000 | 1,000 |
| 2003-05-30 | 398 | 402 | 398 | 402 | 16,000 | 1,005 |
| 2003-05-29 | 399 | 400 | 393 | 399 | 20,000 | 997.50 |
| 2003-05-28 | 393 | 396 | 393 | 396 | 22,000 | 990 |
| 2003-05-27 | 393 | 396 | 393 | 393 | 10,000 | 982.50 |
| 2003-05-26 | 399 | 400 | 395 | 396 | 22,000 | 990 |
| 2003-05-23 | 394 | 397 | 394 | 397 | 14,000 | 992.50 |
| 2003-05-22 | 392 | 400 | 392 | 395 | 17,000 | 987.50 |
| 2003-05-21 | 395 | 396 | 391 | 391 | 14,000 | 977.50 |
| 2003-05-20 | 396 | 397 | 392 | 397 | 7,000 | 992.50 |
| 2003-05-19 | 398 | 398 | 395 | 396 | 12,000 | 990 |
| 2003-05-16 | 400 | 406 | 396 | 396 | 15,000 | 990 |
| 2003-05-15 | 399 | 403 | 395 | 395 | 19,000 | 987.50 |
| 2003-05-14 | 404 | 405 | 404 | 404 | 9,000 | 1,010 |
| 2003-05-13 | 404 | 407 | 404 | 405 | 16,000 | 1,012.50 |
| 2003-05-12 | 405 | 406 | 404 | 405 | 21,000 | 1,012.50 |
| 2003-05-09 | 392 | 405 | 391 | 405 | 43,000 | 1,012.50 |
| 2003-05-08 | 391 | 395 | 391 | 391 | 13,000 | 977.50 |
| 2003-05-07 | 395 | 399 | 395 | 399 | 8,000 | 997.50 |
| 2003-05-06 | 398 | 400 | 398 | 400 | 23,000 | 1,000 |
| 2003-05-02 | 396 | 398 | 396 | 397 | 11,000 | 992.50 |
| 2003-05-01 | 391 | 395 | 391 | 395 | 9,000 | 987.50 |
| 2003-04-30 | 385 | 396 | 385 | 390 | 27,000 | 975 |
| 2003-04-28 | 395 | 395 | 384 | 388 | 19,000 | 970 |
| 2003-04-25 | 393 | 398 | 391 | 395 | 20,000 | 987.50 |
| 2003-04-24 | 396 | 399 | 393 | 398 | 19,000 | 995 |
| 2003-04-23 | 397 | 403 | 396 | 396 | 39,000 | 990 |
| 2003-04-22 | 397 | 398 | 396 | 396 | 20,000 | 990 |
| 2003-04-21 | 395 | 398 | 393 | 398 | 21,000 | 995 |
| 2003-04-18 | 391 | 393 | 391 | 392 | 20,000 | 980 |
| 2003-04-17 | 393 | 395 | 391 | 391 | 17,000 | 977.50 |
| 2003-04-16 | 394 | 394 | 394 | 394 | 7,000 | 985 |
| 2003-04-15 | 393 | 399 | 390 | 399 | 25,000 | 997.50 |
| 2003-04-14 | 392 | 397 | 392 | 394 | 15,000 | 985 |
| 2003-04-11 | 390 | 392 | 388 | 392 | 20,000 | 980 |
| 2003-04-10 | 398 | 399 | 392 | 392 | 8,000 | 980 |
| 2003-04-09 | 395 | 398 | 393 | 398 | 14,000 | 995 |
| 2003-04-08 | 397 | 397 | 395 | 397 | 10,000 | 992.50 |
| 2003-04-07 | 400 | 400 | 396 | 397 | 4,000 | 992.50 |
| 2003-04-04 | 395 | 400 | 395 | 400 | 14,000 | 1,000 |
| 2003-04-03 | 396 | 400 | 395 | 395 | 14,000 | 987.50 |
| 2003-04-02 | 394 | 400 | 394 | 400 | 4,000 | 1,000 |
| 2003-04-01 | 394 | 396 | 393 | 393 | 8,000 | 982.50 |
| 2003-03-31 | 400 | 403 | 393 | 394 | 17,000 | 985 |
| 2003-03-28 | 403 | 407 | 398 | 401 | 69,000 | 1,002.50 |
| 2003-03-27 | 400 | 405 | 399 | 403 | 41,000 | 1,007.50 |
| 2003-03-26 | 391 | 400 | 391 | 400 | 53,000 | 1,000 |
| 2003-03-25 | 377 | 390 | 377 | 390 | 20,000 | 975 |
| 2003-03-24 | 392 | 394 | 387 | 392 | 30,000 | 980 |
| 2003-03-20 | 373 | 390 | 373 | 390 | 24,000 | 975 |
| 2003-03-19 | 382 | 382 | 369 | 374 | 23,000 | 935 |
| 2003-03-18 | 377 | 387 | 377 | 384 | 18,000 | 960 |
| 2003-03-17 | 369 | 377 | 369 | 377 | 11,000 | 942.50 |
| 2003-03-14 | 385 | 385 | 376 | 379 | 136,000 | 947.50 |
| 2003-03-13 | 368 | 372 | 367 | 371 | 20,000 | 927.50 |
| 2003-03-12 | 373 | 374 | 372 | 373 | 30,000 | 932.50 |
| 2003-03-11 | 369 | 371 | 368 | 370 | 26,000 | 925 |
| 2003-03-10 | 369 | 378 | 369 | 374 | 17,000 | 935 |
| 2003-03-07 | 387 | 389 | 381 | 383 | 20,000 | 957.50 |
| 2003-03-06 | 390 | 394 | 390 | 392 | 30,000 | 980 |
| 2003-03-05 | 385 | 392 | 385 | 390 | 14,000 | 975 |
| 2003-03-04 | 393 | 394 | 392 | 394 | 32,000 | 985 |
| 2003-03-03 | 385 | 386 | 385 | 386 | 4,000 | 965 |
| 2003-02-28 | 391 | 394 | 386 | 387 | 32,000 | 967.50 |
| 2003-02-27 | 380 | 391 | 380 | 390 | 29,000 | 975 |
| 2003-02-26 | 380 | 383 | 378 | 379 | 31,000 | 947.50 |
| 2003-02-25 | 381 | 381 | 379 | 379 | 16,000 | 947.50 |
| 2003-02-24 | 386 | 387 | 380 | 385 | 13,000 | 962.50 |
| 2003-02-21 | 385 | 388 | 385 | 385 | 14,000 | 962.50 |
| 2003-02-20 | 390 | 392 | 385 | 385 | 14,000 | 962.50 |
| 2003-02-19 | 394 | 394 | 380 | 390 | 28,000 | 975 |
| 2003-02-18 | 381 | 398 | 381 | 395 | 33,000 | 987.50 |
| 2003-02-17 | 390 | 394 | 390 | 391 | 19,000 | 977.50 |
| 2003-02-14 | 384 | 389 | 384 | 385 | 45,000 | 962.50 |
| 2003-02-13 | 380 | 384 | 380 | 383 | 16,000 | 957.50 |
| 2003-02-12 | 383 | 384 | 379 | 384 | 26,000 | 960 |
| 2003-02-10 | 379 | 379 | 373 | 373 | 8,000 | 932.50 |
| 2003-02-07 | 375 | 380 | 367 | 374 | 25,000 | 935 |
| 2003-02-06 | 375 | 375 | 372 | 375 | 12,000 | 937.50 |
| 2003-02-05 | 370 | 376 | 370 | 376 | 12,000 | 940 |
| 2003-02-04 | 373 | 375 | 371 | 372 | 14,000 | 930 |
| 2003-02-03 | 363 | 373 | 363 | 371 | 8,000 | 927.50 |
| 2003-01-31 | 370 | 370 | 362 | 362 | 18,000 | 905 |
| 2003-01-30 | 368 | 372 | 367 | 367 | 21,000 | 917.50 |
| 2003-01-29 | 374 | 374 | 368 | 368 | 25,000 | 920 |
| 2003-01-28 | 379 | 379 | 376 | 379 | 5,000 | 947.50 |
| 2003-01-27 | 376 | 379 | 376 | 377 | 18,000 | 942.50 |
| 2003-01-24 | 371 | 376 | 371 | 376 | 4,000 | 940 |
| 2003-01-23 | 376 | 376 | 371 | 371 | 16,000 | 927.50 |
| 2003-01-22 | 379 | 379 | 374 | 375 | 10,000 | 937.50 |
| 2003-01-21 | 378 | 379 | 375 | 379 | 17,000 | 947.50 |
| 2003-01-20 | 372 | 377 | 372 | 377 | 15,000 | 942.50 |
| 2003-01-17 | 370 | 374 | 368 | 373 | 18,000 | 932.50 |
| 2003-01-16 | 379 | 379 | 378 | 378 | 6,000 | 945 |
| 2003-01-15 | 378 | 380 | 375 | 380 | 19,000 | 950 |
| 2003-01-14 | 373 | 373 | 373 | 373 | 2,000 | 932.50 |
| 2003-01-10 | 369 | 370 | 365 | 370 | 15,000 | 925 |
| 2003-01-09 | 364 | 370 | 364 | 370 | 10,000 | 925 |
| 2003-01-08 | 370 | 370 | 369 | 369 | 11,000 | 922.50 |
| 2003-01-07 | 375 | 375 | 374 | 375 | 13,000 | 937.50 |
| 2003-01-06 | 374 | 382 | 374 | 380 | 9,000 | 950 |
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
