5992 中央発條(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 584 | 584 | 571 | 576 | 47,000 | 1,440 |
2005-12-29 | 586 | 597 | 586 | 587 | 107,000 | 1,467.50 |
2005-12-28 | 564 | 598 | 564 | 585 | 122,000 | 1,462.50 |
2005-12-27 | 572 | 577 | 563 | 570 | 97,000 | 1,425 |
2005-12-26 | 552 | 574 | 551 | 565 | 137,000 | 1,412.50 |
2005-12-22 | 546 | 552 | 544 | 550 | 125,000 | 1,375 |
2005-12-21 | 539 | 545 | 539 | 544 | 110,000 | 1,360 |
2005-12-20 | 541 | 544 | 536 | 542 | 66,000 | 1,355 |
2005-12-19 | 545 | 545 | 532 | 538 | 64,000 | 1,345 |
2005-12-16 | 542 | 545 | 535 | 541 | 70,000 | 1,352.50 |
2005-12-15 | 545 | 551 | 536 | 542 | 69,000 | 1,355 |
2005-12-14 | 551 | 557 | 545 | 545 | 92,000 | 1,362.50 |
2005-12-13 | 554 | 554 | 547 | 549 | 103,000 | 1,372.50 |
2005-12-12 | 543 | 552 | 539 | 545 | 122,000 | 1,362.50 |
2005-12-09 | 530 | 541 | 526 | 530 | 196,000 | 1,325 |
2005-12-08 | 546 | 546 | 523 | 528 | 119,000 | 1,320 |
2005-12-07 | 547 | 552 | 543 | 543 | 84,000 | 1,357.50 |
2005-12-06 | 553 | 555 | 549 | 549 | 75,000 | 1,372.50 |
2005-12-05 | 557 | 557 | 550 | 553 | 80,000 | 1,382.50 |
2005-12-02 | 555 | 559 | 550 | 552 | 144,000 | 1,380 |
2005-12-01 | 544 | 557 | 544 | 555 | 141,000 | 1,387.50 |
2005-11-30 | 540 | 548 | 540 | 544 | 121,000 | 1,360 |
2005-11-29 | 531 | 539 | 531 | 539 | 154,000 | 1,347.50 |
2005-11-28 | 527 | 533 | 524 | 530 | 149,000 | 1,325 |
2005-11-25 | 526 | 526 | 520 | 524 | 86,000 | 1,310 |
2005-11-24 | 532 | 532 | 525 | 526 | 74,000 | 1,315 |
2005-11-22 | 535 | 535 | 520 | 526 | 71,000 | 1,315 |
2005-11-21 | 520 | 540 | 516 | 516 | 245,000 | 1,290 |
2005-11-18 | 509 | 520 | 509 | 520 | 58,000 | 1,300 |
2005-11-17 | 510 | 518 | 505 | 516 | 72,000 | 1,290 |
2005-11-16 | 504 | 509 | 501 | 504 | 45,000 | 1,260 |
2005-11-15 | 509 | 509 | 503 | 504 | 38,000 | 1,260 |
2005-11-14 | 510 | 510 | 501 | 504 | 73,000 | 1,260 |
2005-11-11 | 513 | 513 | 506 | 506 | 52,000 | 1,265 |
2005-11-10 | 506 | 510 | 503 | 510 | 50,000 | 1,275 |
2005-11-09 | 510 | 512 | 504 | 506 | 86,000 | 1,265 |
2005-11-08 | 510 | 514 | 503 | 512 | 73,000 | 1,280 |
2005-11-07 | 512 | 518 | 509 | 509 | 89,000 | 1,272.50 |
2005-11-04 | 513 | 516 | 510 | 510 | 113,000 | 1,275 |
2005-11-02 | 520 | 525 | 515 | 515 | 137,000 | 1,287.50 |
2005-11-01 | 515 | 519 | 514 | 517 | 50,000 | 1,292.50 |
2005-10-31 | 511 | 519 | 509 | 514 | 152,000 | 1,285 |
2005-10-28 | 496 | 511 | 495 | 511 | 131,000 | 1,277.50 |
2005-10-27 | 495 | 497 | 492 | 493 | 37,000 | 1,232.50 |
2005-10-26 | 488 | 497 | 488 | 490 | 84,000 | 1,225 |
2005-10-25 | 478 | 485 | 478 | 484 | 47,000 | 1,210 |
2005-10-24 | 480 | 483 | 473 | 473 | 48,000 | 1,182.50 |
2005-10-21 | 478 | 483 | 477 | 478 | 25,000 | 1,195 |
2005-10-20 | 491 | 492 | 476 | 483 | 69,000 | 1,207.50 |
2005-10-19 | 488 | 488 | 471 | 471 | 102,000 | 1,177.50 |
2005-10-18 | 485 | 491 | 484 | 484 | 37,000 | 1,210 |
2005-10-17 | 489 | 492 | 482 | 482 | 51,000 | 1,205 |
2005-10-14 | 490 | 490 | 482 | 485 | 53,000 | 1,212.50 |
2005-10-13 | 493 | 496 | 486 | 494 | 57,000 | 1,235 |
2005-10-12 | 500 | 503 | 490 | 494 | 77,000 | 1,235 |
2005-10-11 | 491 | 496 | 485 | 490 | 63,000 | 1,225 |
2005-10-07 | 492 | 493 | 487 | 489 | 34,000 | 1,222.50 |
2005-10-06 | 499 | 500 | 492 | 493 | 91,000 | 1,232.50 |
2005-10-05 | 506 | 506 | 495 | 500 | 105,000 | 1,250 |
2005-10-04 | 508 | 510 | 506 | 510 | 55,000 | 1,275 |
2005-10-03 | 513 | 513 | 508 | 511 | 62,000 | 1,277.50 |
2005-09-30 | 515 | 515 | 506 | 513 | 94,000 | 1,282.50 |
2005-09-29 | 508 | 513 | 505 | 510 | 99,000 | 1,275 |
2005-09-28 | 505 | 511 | 505 | 509 | 38,000 | 1,272.50 |
2005-09-27 | 501 | 511 | 501 | 509 | 56,000 | 1,272.50 |
2005-09-26 | 510 | 518 | 505 | 515 | 78,000 | 1,287.50 |
2005-09-22 | 502 | 502 | 495 | 495 | 105,000 | 1,237.50 |
2005-09-21 | 507 | 507 | 496 | 504 | 95,000 | 1,260 |
2005-09-20 | 510 | 510 | 506 | 508 | 99,000 | 1,270 |
2005-09-16 | 500 | 503 | 499 | 503 | 222,000 | 1,257.50 |
2005-09-15 | 500 | 510 | 495 | 500 | 399,000 | 1,250 |
2005-09-14 | 474 | 474 | 470 | 470 | 69,000 | 1,175 |
2005-09-13 | 471 | 475 | 471 | 474 | 38,000 | 1,185 |
2005-09-12 | 468 | 473 | 468 | 471 | 66,000 | 1,177.50 |
2005-09-09 | 466 | 470 | 463 | 467 | 158,000 | 1,167.50 |
2005-09-08 | 462 | 464 | 461 | 463 | 36,000 | 1,157.50 |
2005-09-07 | 463 | 463 | 460 | 462 | 48,000 | 1,155 |
2005-09-06 | 468 | 468 | 462 | 462 | 28,000 | 1,155 |
2005-09-05 | 469 | 473 | 467 | 468 | 30,000 | 1,170 |
2005-09-02 | 465 | 466 | 464 | 465 | 59,000 | 1,162.50 |
2005-09-01 | 467 | 467 | 465 | 465 | 40,000 | 1,162.50 |
2005-08-31 | 469 | 469 | 461 | 462 | 84,000 | 1,155 |
2005-08-30 | 470 | 471 | 467 | 468 | 38,000 | 1,170 |
2005-08-29 | 475 | 475 | 470 | 470 | 15,000 | 1,175 |
2005-08-26 | 476 | 476 | 473 | 474 | 28,000 | 1,185 |
2005-08-25 | 472 | 475 | 468 | 475 | 72,000 | 1,187.50 |
2005-08-24 | 472 | 474 | 468 | 472 | 38,000 | 1,180 |
2005-08-23 | 474 | 474 | 472 | 473 | 32,000 | 1,182.50 |
2005-08-22 | 473 | 474 | 471 | 474 | 27,000 | 1,185 |
2005-08-19 | 472 | 475 | 470 | 474 | 22,000 | 1,185 |
2005-08-18 | 476 | 477 | 473 | 476 | 16,000 | 1,190 |
2005-08-17 | 475 | 478 | 469 | 476 | 20,000 | 1,190 |
2005-08-16 | 476 | 479 | 474 | 478 | 20,000 | 1,195 |
2005-08-15 | 471 | 477 | 466 | 470 | 22,000 | 1,175 |
2005-08-12 | 478 | 479 | 473 | 473 | 33,000 | 1,182.50 |
2005-08-11 | 468 | 473 | 467 | 473 | 42,000 | 1,182.50 |
2005-08-10 | 465 | 475 | 465 | 473 | 74,000 | 1,182.50 |
2005-08-09 | 450 | 464 | 450 | 464 | 32,000 | 1,160 |
2005-08-08 | 444 | 449 | 439 | 448 | 42,000 | 1,120 |
2005-08-05 | 458 | 462 | 451 | 451 | 52,000 | 1,127.50 |
2005-08-04 | 466 | 468 | 455 | 463 | 53,000 | 1,157.50 |
2005-08-03 | 469 | 471 | 465 | 465 | 24,000 | 1,162.50 |
2005-08-02 | 472 | 472 | 468 | 468 | 32,000 | 1,170 |
2005-08-01 | 471 | 474 | 471 | 474 | 23,000 | 1,185 |
2005-07-29 | 469 | 472 | 469 | 470 | 36,000 | 1,175 |
2005-07-28 | 476 | 476 | 474 | 474 | 16,000 | 1,185 |
2005-07-27 | 472 | 475 | 471 | 475 | 16,000 | 1,187.50 |
2005-07-26 | 468 | 480 | 468 | 471 | 36,000 | 1,177.50 |
2005-07-25 | 470 | 474 | 470 | 473 | 60,000 | 1,182.50 |
2005-07-22 | 476 | 477 | 470 | 470 | 37,000 | 1,175 |
2005-07-21 | 483 | 483 | 478 | 479 | 35,000 | 1,197.50 |
2005-07-20 | 478 | 482 | 476 | 481 | 48,000 | 1,202.50 |
2005-07-19 | 481 | 484 | 480 | 483 | 15,000 | 1,207.50 |
2005-07-15 | 482 | 482 | 479 | 480 | 17,000 | 1,200 |
2005-07-14 | 482 | 484 | 475 | 482 | 54,000 | 1,205 |
2005-07-13 | 483 | 484 | 480 | 481 | 26,000 | 1,202.50 |
2005-07-12 | 487 | 487 | 482 | 483 | 38,000 | 1,207.50 |
2005-07-11 | 482 | 489 | 480 | 487 | 57,000 | 1,217.50 |
2005-07-08 | 468 | 479 | 468 | 472 | 38,000 | 1,180 |
2005-07-07 | 474 | 474 | 470 | 470 | 14,000 | 1,175 |
2005-07-06 | 469 | 475 | 469 | 475 | 29,000 | 1,187.50 |
2005-07-05 | 473 | 473 | 467 | 469 | 19,000 | 1,172.50 |
2005-07-04 | 475 | 477 | 471 | 472 | 29,000 | 1,180 |
2005-07-01 | 470 | 474 | 470 | 471 | 13,000 | 1,177.50 |
2005-06-30 | 466 | 475 | 466 | 466 | 34,000 | 1,165 |
2005-06-29 | 466 | 468 | 465 | 466 | 33,000 | 1,165 |
2005-06-28 | 464 | 468 | 464 | 468 | 9,000 | 1,170 |
2005-06-27 | 468 | 468 | 468 | 468 | 9,000 | 1,170 |
2005-06-24 | 465 | 468 | 465 | 468 | 17,000 | 1,170 |
2005-06-23 | 466 | 467 | 464 | 465 | 15,000 | 1,162.50 |
2005-06-22 | 465 | 467 | 462 | 463 | 12,000 | 1,157.50 |
2005-06-21 | 464 | 464 | 463 | 464 | 12,000 | 1,160 |
2005-06-20 | 461 | 471 | 455 | 467 | 38,000 | 1,167.50 |
2005-06-17 | 463 | 470 | 460 | 466 | 81,000 | 1,165 |
2005-06-16 | 462 | 469 | 459 | 460 | 55,000 | 1,150 |
2005-06-15 | 459 | 465 | 458 | 462 | 26,000 | 1,155 |
2005-06-14 | 459 | 459 | 458 | 458 | 18,000 | 1,145 |
2005-06-13 | 455 | 457 | 452 | 456 | 8,000 | 1,140 |
2005-06-10 | 450 | 454 | 445 | 451 | 73,000 | 1,127.50 |
2005-06-09 | 446 | 449 | 445 | 449 | 37,000 | 1,122.50 |
2005-06-08 | 446 | 448 | 441 | 445 | 26,000 | 1,112.50 |
2005-06-07 | 445 | 445 | 440 | 445 | 32,000 | 1,112.50 |
2005-06-06 | 440 | 449 | 440 | 447 | 23,000 | 1,117.50 |
2005-06-03 | 445 | 451 | 443 | 443 | 24,000 | 1,107.50 |
2005-06-02 | 450 | 454 | 444 | 444 | 31,000 | 1,110 |
2005-06-01 | 449 | 455 | 442 | 455 | 28,000 | 1,137.50 |
2005-05-31 | 447 | 452 | 438 | 449 | 28,000 | 1,122.50 |
2005-05-30 | 444 | 450 | 442 | 444 | 25,000 | 1,110 |
2005-05-27 | 441 | 445 | 439 | 443 | 23,000 | 1,107.50 |
2005-05-26 | 440 | 445 | 439 | 440 | 16,000 | 1,100 |
2005-05-25 | 442 | 443 | 436 | 439 | 79,000 | 1,097.50 |
2005-05-24 | 446 | 446 | 442 | 442 | 21,000 | 1,105 |
2005-05-23 | 441 | 445 | 441 | 444 | 41,000 | 1,110 |
2005-05-20 | 442 | 446 | 440 | 440 | 23,000 | 1,100 |
2005-05-19 | 445 | 448 | 440 | 441 | 38,000 | 1,102.50 |
2005-05-18 | 441 | 445 | 436 | 436 | 35,000 | 1,090 |
2005-05-17 | 446 | 448 | 437 | 439 | 34,000 | 1,097.50 |
2005-05-16 | 453 | 453 | 442 | 442 | 41,000 | 1,105 |
2005-05-13 | 455 | 458 | 451 | 458 | 15,000 | 1,145 |
2005-05-12 | 461 | 461 | 456 | 456 | 13,000 | 1,140 |
2005-05-11 | 461 | 462 | 456 | 459 | 34,000 | 1,147.50 |
2005-05-10 | 465 | 467 | 464 | 466 | 25,000 | 1,165 |
2005-05-09 | 467 | 468 | 461 | 461 | 15,000 | 1,152.50 |
2005-05-06 | 458 | 469 | 458 | 469 | 17,000 | 1,172.50 |
2005-05-02 | 468 | 469 | 450 | 461 | 67,000 | 1,152.50 |
2005-04-28 | 472 | 472 | 467 | 469 | 28,000 | 1,172.50 |
2005-04-27 | 467 | 478 | 467 | 476 | 22,000 | 1,190 |
2005-04-26 | 479 | 479 | 472 | 472 | 29,000 | 1,180 |
2005-04-25 | 472 | 475 | 468 | 471 | 58,000 | 1,177.50 |
2005-04-22 | 456 | 468 | 456 | 466 | 46,000 | 1,165 |
2005-04-21 | 445 | 454 | 439 | 451 | 87,000 | 1,127.50 |
2005-04-20 | 459 | 465 | 453 | 464 | 38,000 | 1,160 |
2005-04-19 | 450 | 454 | 441 | 454 | 50,000 | 1,135 |
2005-04-18 | 451 | 455 | 436 | 448 | 80,000 | 1,120 |
2005-04-15 | 480 | 480 | 468 | 475 | 53,000 | 1,187.50 |
2005-04-14 | 481 | 482 | 480 | 482 | 20,000 | 1,205 |
2005-04-13 | 486 | 495 | 486 | 491 | 31,000 | 1,227.50 |
2005-04-12 | 492 | 492 | 484 | 487 | 50,000 | 1,217.50 |
2005-04-11 | 495 | 500 | 492 | 500 | 43,000 | 1,250 |
2005-04-08 | 505 | 508 | 500 | 505 | 46,000 | 1,262.50 |
2005-04-07 | 503 | 504 | 490 | 504 | 34,000 | 1,260 |
2005-04-06 | 491 | 500 | 488 | 498 | 26,000 | 1,245 |
2005-04-05 | 484 | 488 | 481 | 487 | 49,000 | 1,217.50 |
2005-04-04 | 480 | 485 | 480 | 485 | 33,000 | 1,212.50 |
2005-04-01 | 477 | 490 | 477 | 490 | 78,000 | 1,225 |
2005-03-31 | 482 | 500 | 481 | 497 | 59,000 | 1,242.50 |
2005-03-30 | 491 | 493 | 482 | 487 | 42,000 | 1,217.50 |
2005-03-29 | 510 | 510 | 487 | 487 | 32,000 | 1,217.50 |
2005-03-28 | 510 | 510 | 500 | 506 | 27,000 | 1,265 |
2005-03-25 | 511 | 513 | 500 | 505 | 38,000 | 1,262.50 |
2005-03-24 | 520 | 520 | 505 | 511 | 63,000 | 1,277.50 |
2005-03-23 | 522 | 523 | 510 | 518 | 65,000 | 1,295 |
2005-03-22 | 501 | 560 | 496 | 523 | 265,000 | 1,307.50 |
2005-03-18 | 503 | 503 | 495 | 500 | 40,000 | 1,250 |
2005-03-17 | 493 | 498 | 493 | 495 | 51,000 | 1,237.50 |
2005-03-16 | 490 | 502 | 490 | 497 | 77,000 | 1,242.50 |
2005-03-15 | 515 | 515 | 499 | 500 | 77,000 | 1,250 |
2005-03-14 | 514 | 515 | 507 | 508 | 70,000 | 1,270 |
2005-03-11 | 504 | 510 | 498 | 509 | 157,000 | 1,272.50 |
2005-03-10 | 505 | 515 | 502 | 503 | 72,000 | 1,257.50 |
2005-03-09 | 506 | 510 | 495 | 505 | 100,000 | 1,262.50 |
2005-03-08 | 506 | 514 | 503 | 506 | 63,000 | 1,265 |
2005-03-07 | 512 | 525 | 506 | 507 | 195,000 | 1,267.50 |
2005-03-04 | 491 | 512 | 489 | 512 | 171,000 | 1,280 |
2005-03-03 | 486 | 490 | 485 | 488 | 119,000 | 1,220 |
2005-03-02 | 475 | 500 | 475 | 494 | 215,000 | 1,235 |
2005-03-01 | 457 | 460 | 454 | 460 | 50,000 | 1,150 |
2005-02-28 | 460 | 460 | 451 | 453 | 48,000 | 1,132.50 |
2005-02-25 | 455 | 458 | 451 | 453 | 64,000 | 1,132.50 |
2005-02-24 | 450 | 452 | 450 | 451 | 19,000 | 1,127.50 |
2005-02-23 | 448 | 452 | 447 | 450 | 48,000 | 1,125 |
2005-02-22 | 451 | 454 | 450 | 454 | 16,000 | 1,135 |
2005-02-21 | 453 | 455 | 448 | 450 | 49,000 | 1,125 |
2005-02-18 | 449 | 452 | 449 | 451 | 20,000 | 1,127.50 |
2005-02-17 | 450 | 453 | 448 | 449 | 55,000 | 1,122.50 |
2005-02-16 | 454 | 455 | 451 | 451 | 14,000 | 1,127.50 |
2005-02-15 | 456 | 460 | 455 | 456 | 46,000 | 1,140 |
2005-02-14 | 456 | 456 | 451 | 451 | 51,000 | 1,127.50 |
2005-02-10 | 448 | 452 | 448 | 451 | 57,000 | 1,127.50 |
2005-02-09 | 448 | 452 | 448 | 450 | 41,000 | 1,125 |
2005-02-08 | 445 | 452 | 445 | 445 | 29,000 | 1,112.50 |
2005-02-07 | 446 | 449 | 442 | 445 | 32,000 | 1,112.50 |
2005-02-04 | 448 | 456 | 447 | 448 | 55,000 | 1,120 |
2005-02-03 | 454 | 460 | 442 | 448 | 96,000 | 1,120 |
2005-02-02 | 452 | 455 | 451 | 453 | 42,000 | 1,132.50 |
2005-02-01 | 447 | 452 | 445 | 452 | 46,000 | 1,130 |
2005-01-31 | 443 | 452 | 438 | 448 | 55,000 | 1,120 |
2005-01-28 | 443 | 443 | 438 | 442 | 44,000 | 1,105 |
2005-01-27 | 446 | 446 | 443 | 444 | 21,000 | 1,110 |
2005-01-26 | 444 | 449 | 443 | 444 | 23,000 | 1,110 |
2005-01-25 | 443 | 447 | 442 | 443 | 29,000 | 1,107.50 |
2005-01-24 | 437 | 446 | 437 | 442 | 18,000 | 1,105 |
2005-01-21 | 437 | 439 | 434 | 438 | 36,000 | 1,095 |
2005-01-20 | 449 | 449 | 438 | 442 | 64,000 | 1,105 |
2005-01-19 | 451 | 453 | 450 | 451 | 11,000 | 1,127.50 |
2005-01-18 | 450 | 452 | 450 | 451 | 20,000 | 1,127.50 |
2005-01-17 | 450 | 453 | 450 | 450 | 14,000 | 1,125 |
2005-01-14 | 447 | 456 | 447 | 453 | 55,000 | 1,132.50 |
2005-01-13 | 452 | 456 | 450 | 456 | 21,000 | 1,140 |
2005-01-12 | 457 | 459 | 452 | 455 | 43,000 | 1,137.50 |
2005-01-11 | 447 | 452 | 433 | 452 | 39,000 | 1,130 |
2005-01-07 | 445 | 445 | 441 | 442 | 14,000 | 1,105 |
2005-01-06 | 439 | 444 | 439 | 444 | 16,000 | 1,110 |
2005-01-05 | 444 | 444 | 440 | 441 | 15,000 | 1,102.50 |
2005-01-04 | 448 | 448 | 444 | 445 | 9,000 | 1,112.50 |
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