5992 中央発條(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	443	447	443	447	16,000	1,117.50
2004-12-29	446	448	442	443	46,000	1,107.50
2004-12-28	446	449	442	446	21,000	1,115
2004-12-27	446	446	439	442	27,000	1,105
2004-12-24	438	445	428	431	55,000	1,077.50
2004-12-22	427	434	427	433	36,000	1,082.50
2004-12-21	420	430	420	430	43,000	1,075
2004-12-20	418	418	414	416	65,000	1,040
2004-12-17	418	423	418	423	22,000	1,057.50
2004-12-16	416	418	415	418	12,000	1,045
2004-12-15	417	418	414	414	18,000	1,035
2004-12-14	419	419	416	416	28,000	1,040
2004-12-13	418	424	415	416	42,000	1,040
2004-12-10	416	418	415	417	88,000	1,042.50
2004-12-09	415	434	415	417	40,000	1,042.50
2004-12-08	417	421	417	420	21,000	1,050
2004-12-07	421	422	417	418	25,000	1,045
2004-12-06	417	424	417	424	10,000	1,060
2004-12-03	429	429	420	424	31,000	1,060
2004-12-02	422	426	416	424	47,000	1,060
2004-12-01	416	416	414	414	19,000	1,035
2004-11-30	417	417	415	415	11,000	1,037.50
2004-11-29	413	418	413	413	5,000	1,032.50
2004-11-26	421	424	412	412	27,000	1,030
2004-11-25	420	426	416	416	31,000	1,040
2004-11-24	417	421	417	419	9,000	1,047.50
2004-11-22	423	423	411	417	65,000	1,042.50
2004-11-19	433	437	429	430	15,000	1,075
2004-11-18	436	436	432	432	13,000	1,080
2004-11-17	435	435	431	432	14,000	1,080
2004-11-16	433	435	433	435	13,000	1,087.50
2004-11-15	430	435	430	433	20,000	1,082.50
2004-11-12	427	429	427	428	26,000	1,070
2004-11-11	434	434	426	426	13,000	1,065
2004-11-10	435	436	434	434	9,000	1,085
2004-11-09	434	434	432	432	7,000	1,080
2004-11-08	438	440	433	433	7,000	1,082.50
2004-11-05	437	441	435	437	13,000	1,092.50
2004-11-04	432	434	431	432	10,000	1,080
2004-11-02	433	433	423	432	30,000	1,080
2004-11-01	433	433	433	433	4,000	1,082.50
2004-10-29	435	437	433	437	14,000	1,092.50
2004-10-28	436	440	432	440	10,000	1,100
2004-10-27	430	431	430	431	8,000	1,077.50
2004-10-26	438	438	432	432	21,000	1,080
2004-10-25	439	439	433	433	34,000	1,082.50
2004-10-22	438	441	438	439	5,000	1,097.50
2004-10-21	437	440	436	436	22,000	1,090
2004-10-20	440	442	435	442	20,000	1,105
2004-10-19	443	444	439	443	14,000	1,107.50
2004-10-18	438	444	436	444	31,000	1,110
2004-10-15	441	441	438	438	20,000	1,095
2004-10-14	444	444	436	442	20,000	1,105
2004-10-13	436	441	436	440	16,000	1,100
2004-10-12	445	446	441	441	4,000	1,102.50
2004-10-08	442	445	441	445	10,000	1,112.50
2004-10-07	444	448	442	442	15,000	1,105
2004-10-06	442	447	442	445	14,000	1,112.50
2004-10-05	443	446	441	446	11,000	1,115
2004-10-04	445	445	441	443	30,000	1,107.50
2004-10-01	440	445	439	445	7,000	1,112.50
2004-09-30	439	441	436	439	15,000	1,097.50
2004-09-29	442	442	439	441	6,000	1,102.50
2004-09-28	437	441	432	439	34,000	1,097.50
2004-09-27	450	450	445	450	25,000	1,125
2004-09-24	442	444	432	444	34,000	1,110
2004-09-22	446	451	440	451	24,000	1,127.50
2004-09-21	450	452	445	445	23,000	1,112.50
2004-09-17	450	450	446	446	10,000	1,115
2004-09-16	449	452	445	446	16,000	1,115
2004-09-15	457	457	449	452	38,000	1,130
2004-09-14	457	458	453	457	24,000	1,142.50
2004-09-13	453	455	449	453	8,000	1,132.50
2004-09-10	450	450	445	448	111,000	1,120
2004-09-09	449	450	444	450	35,000	1,125
2004-09-08	445	450	444	448	28,000	1,120
2004-09-07	439	445	439	440	26,000	1,100
2004-09-06	438	443	437	443	23,000	1,107.50
2004-09-03	441	441	436	437	15,000	1,092.50
2004-09-02	439	440	439	440	11,000	1,100
2004-09-01	444	444	443	444	21,000	1,110
2004-08-31	439	441	436	436	13,000	1,090
2004-08-30	437	445	437	444	18,000	1,110
2004-08-27	441	441	441	441	1,000	1,102.50
2004-08-26	450	450	441	441	20,000	1,102.50
2004-08-25	434	445	434	441	44,000	1,102.50
2004-08-24	438	438	433	433	14,000	1,082.50
2004-08-23	435	440	431	439	28,000	1,097.50
2004-08-20	435	435	433	435	6,000	1,087.50
2004-08-19	430	435	430	435	13,000	1,087.50
2004-08-18	429	430	429	430	10,000	1,075
2004-08-17	435	435	428	433	6,000	1,082.50
2004-08-16	436	436	427	428	14,000	1,070
2004-08-13	437	437	431	431	31,000	1,077.50
2004-08-12	442	442	437	440	22,000	1,100
2004-08-11	435	435	432	432	16,000	1,080
2004-08-10	434	434	424	425	12,000	1,062.50
2004-08-09	428	433	428	433	14,000	1,082.50
2004-08-06	433	434	427	428	21,000	1,070
2004-08-05	439	439	433	433	18,000	1,082.50
2004-08-04	440	440	428	429	19,000	1,072.50
2004-08-03	438	438	435	435	19,000	1,087.50
2004-08-02	440	445	436	437	8,000	1,092.50
2004-07-30	444	444	437	440	28,000	1,100
2004-07-29	433	437	433	434	7,000	1,085
2004-07-28	432	442	432	438	7,000	1,095
2004-07-27	439	440	430	430	33,000	1,075
2004-07-26	442	456	433	433	32,000	1,082.50
2004-07-23	441	441	437	437	6,000	1,092.50
2004-07-22	429	439	429	436	25,000	1,090
2004-07-21	440	442	440	442	18,000	1,105
2004-07-20	431	437	430	430	17,000	1,075
2004-07-16	427	436	427	436	27,000	1,090
2004-07-15	435	441	434	437	30,000	1,092.50
2004-07-14	447	448	443	443	21,000	1,107.50
2004-07-13	441	444	440	442	10,000	1,105
2004-07-12	445	450	443	444	40,000	1,110
2004-07-09	436	436	431	435	24,000	1,087.50
2004-07-08	430	431	422	427	12,000	1,067.50
2004-07-07	430	432	428	428	23,000	1,070
2004-07-06	440	442	435	435	18,000	1,087.50
2004-07-05	447	447	439	439	20,000	1,097.50
2004-07-02	448	448	439	439	32,000	1,097.50
2004-07-01	447	450	447	448	15,000	1,120
2004-06-30	441	441	437	437	12,000	1,092.50
2004-06-29	443	443	436	436	35,000	1,090
2004-06-28	440	448	440	444	32,000	1,110
2004-06-25	435	440	435	436	36,000	1,090
2004-06-24	433	435	433	435	14,000	1,087.50
2004-06-23	435	435	427	433	38,000	1,082.50
2004-06-22	442	442	435	435	17,000	1,087.50
2004-06-21	435	448	434	442	29,000	1,105
2004-06-18	434	436	430	436	29,000	1,090
2004-06-17	435	440	435	438	22,000	1,095
2004-06-16	433	443	433	438	36,000	1,095
2004-06-15	433	433	427	430	22,000	1,075
2004-06-14	437	443	431	438	27,000	1,095
2004-06-11	427	437	427	437	130,000	1,092.50
2004-06-10	429	439	429	437	31,000	1,092.50
2004-06-09	431	434	431	434	10,000	1,085
2004-06-08	433	434	430	431	15,000	1,077.50
2004-06-07	420	429	420	429	37,000	1,072.50
2004-06-04	417	424	417	423	10,000	1,057.50
2004-06-03	427	427	417	417	49,000	1,042.50
2004-06-02	428	428	417	417	24,000	1,042.50
2004-06-01	417	423	417	423	20,000	1,057.50
2004-05-31	424	425	419	419	17,000	1,047.50
2004-05-28	422	422	414	421	29,000	1,052.50
2004-05-27	414	419	411	412	33,000	1,030
2004-05-26	424	425	413	414	31,000	1,035
2004-05-25	416	423	411	419	36,000	1,047.50
2004-05-24	412	417	406	406	29,000	1,015
2004-05-21	405	413	405	411	40,000	1,027.50
2004-05-20	412	415	410	415	16,000	1,037.50
2004-05-19	405	412	404	412	27,000	1,030
2004-05-18	396	408	396	402	20,000	1,005
2004-05-17	406	406	400	400	13,000	1,000
2004-05-14	420	424	415	416	42,000	1,040
2004-05-13	424	424	410	410	30,000	1,025
2004-05-12	416	428	410	424	35,000	1,060
2004-05-11	409	409	394	409	37,000	1,022.50
2004-05-10	428	429	417	419	57,000	1,047.50
2004-05-07	425	434	425	428	32,000	1,070
2004-05-06	434	452	430	439	71,000	1,097.50
2004-04-30	430	438	425	434	84,000	1,085
2004-04-28	457	462	451	455	37,000	1,137.50
2004-04-27	460	460	457	457	20,000	1,142.50
2004-04-26	455	466	455	464	54,000	1,160
2004-04-23	454	458	454	455	31,000	1,137.50
2004-04-22	452	455	452	454	39,000	1,135
2004-04-21	456	456	450	452	30,000	1,130
2004-04-20	457	457	451	456	19,000	1,140
2004-04-19	454	457	452	457	24,000	1,142.50
2004-04-16	455	457	455	457	16,000	1,142.50
2004-04-15	456	457	454	455	27,000	1,137.50
2004-04-14	454	459	454	459	35,000	1,147.50
2004-04-13	460	460	455	459	24,000	1,147.50
2004-04-12	453	458	453	455	18,000	1,137.50
2004-04-09	457	457	447	451	25,000	1,127.50
2004-04-08	454	458	454	458	14,000	1,145
2004-04-07	462	462	456	458	11,000	1,145
2004-04-06	462	464	460	462	16,000	1,155
2004-04-05	460	462	457	457	22,000	1,142.50
2004-04-02	459	460	452	455	26,000	1,137.50
2004-04-01	464	464	460	460	33,000	1,150
2004-03-31	456	461	450	461	35,000	1,152.50
2004-03-30	457	460	455	460	31,000	1,150
2004-03-29	458	461	458	461	21,000	1,152.50
2004-03-26	464	464	453	460	41,000	1,150
2004-03-25	460	461	455	455	45,000	1,137.50
2004-03-24	460	460	455	455	23,000	1,137.50
2004-03-23	458	458	452	453	31,000	1,132.50
2004-03-22	454	454	450	450	18,000	1,125
2004-03-19	450	455	450	452	21,000	1,130
2004-03-18	468	468	448	459	46,000	1,147.50
2004-03-17	456	463	455	463	18,000	1,157.50
2004-03-16	447	458	446	456	33,000	1,140
2004-03-15	451	463	451	457	30,000	1,142.50
2004-03-12	448	448	445	446	87,000	1,115
2004-03-11	451	459	450	458	26,000	1,145
2004-03-10	458	458	456	456	25,000	1,140
2004-03-09	465	466	452	461	30,000	1,152.50
2004-03-08	457	464	457	462	33,000	1,155
2004-03-05	455	457	452	455	31,000	1,137.50
2004-03-04	450	455	449	452	49,000	1,130
2004-03-03	449	450	446	449	15,000	1,122.50
2004-03-02	446	450	446	450	78,000	1,125
2004-03-01	419	459	419	451	128,000	1,127.50
2004-02-27	411	418	411	418	23,000	1,045
2004-02-26	411	415	411	415	25,000	1,037.50
2004-02-25	411	413	405	407	50,000	1,017.50
2004-02-24	414	414	410	410	11,000	1,025
2004-02-23	412	414	412	414	6,000	1,035
2004-02-20	411	415	410	415	11,000	1,037.50
2004-02-19	413	413	410	411	8,000	1,027.50
2004-02-18	410	411	409	409	14,000	1,022.50
2004-02-17	409	410	409	410	11,000	1,025
2004-02-16	407	407	405	405	7,000	1,012.50
2004-02-13	410	410	407	407	9,000	1,017.50
2004-02-12	406	409	406	407	25,000	1,017.50
2004-02-10	409	409	406	406	4,000	1,015
2004-02-09	406	408	406	406	5,000	1,015
2004-02-06	408	410	404	404	17,000	1,010
2004-02-05	404	406	404	404	12,000	1,010
2004-02-04	409	409	403	404	18,000	1,010
2004-02-03	412	412	403	408	16,000	1,020
2004-02-02	408	412	408	408	6,000	1,020
2004-01-30	412	412	405	405	23,000	1,012.50
2004-01-29	411	413	406	406	20,000	1,015
2004-01-28	413	416	410	410	18,000	1,025
2004-01-27	418	419	414	414	22,000	1,035
2004-01-26	416	419	415	418	33,000	1,045
2004-01-23	414	415	411	415	15,000	1,037.50
2004-01-22	415	415	410	410	12,000	1,025
2004-01-21	411	411	409	410	15,000	1,025
2004-01-20	412	414	411	414	10,000	1,035
2004-01-19	411	413	410	413	12,000	1,032.50
2004-01-16	413	414	410	413	16,000	1,032.50
2004-01-15	415	415	405	405	35,000	1,012.50
2004-01-14	418	418	414	415	9,000	1,037.50
2004-01-13	415	416	412	413	17,000	1,032.50
2004-01-09	417	418	417	417	18,000	1,042.50
2004-01-08	410	420	410	415	21,000	1,037.50
2004-01-07	407	412	407	409	26,000	1,022.50
2004-01-06	416	416	408	412	24,000	1,030
2004-01-05	414	416	414	415	25,000	1,037.50

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