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
2005-12-3058458457157647,0001,440
2005-12-29586597586587107,0001,467.50
2005-12-28564598564585122,0001,462.50
2005-12-2757257756357097,0001,425
2005-12-26552574551565137,0001,412.50
2005-12-22546552544550125,0001,375
2005-12-21539545539544110,0001,360
2005-12-2054154453654266,0001,355
2005-12-1954554553253864,0001,345
2005-12-1654254553554170,0001,352.50
2005-12-1554555153654269,0001,355
2005-12-1455155754554592,0001,362.50
2005-12-13554554547549103,0001,372.50
2005-12-12543552539545122,0001,362.50
2005-12-09530541526530196,0001,325
2005-12-08546546523528119,0001,320
2005-12-0754755254354384,0001,357.50
2005-12-0655355554954975,0001,372.50
2005-12-0555755755055380,0001,382.50
2005-12-02555559550552144,0001,380
2005-12-01544557544555141,0001,387.50
2005-11-30540548540544121,0001,360
2005-11-29531539531539154,0001,347.50
2005-11-28527533524530149,0001,325
2005-11-2552652652052486,0001,310
2005-11-2453253252552674,0001,315
2005-11-2253553552052671,0001,315
2005-11-21520540516516245,0001,290
2005-11-1850952050952058,0001,300
2005-11-1751051850551672,0001,290
2005-11-1650450950150445,0001,260
2005-11-1550950950350438,0001,260
2005-11-1451051050150473,0001,260
2005-11-1151351350650652,0001,265
2005-11-1050651050351050,0001,275
2005-11-0951051250450686,0001,265
2005-11-0851051450351273,0001,280
2005-11-0751251850950989,0001,272.50
2005-11-04513516510510113,0001,275
2005-11-02520525515515137,0001,287.50
2005-11-0151551951451750,0001,292.50
2005-10-31511519509514152,0001,285
2005-10-28496511495511131,0001,277.50
2005-10-2749549749249337,0001,232.50
2005-10-2648849748849084,0001,225
2005-10-2547848547848447,0001,210
2005-10-2448048347347348,0001,182.50
2005-10-2147848347747825,0001,195
2005-10-2049149247648369,0001,207.50
2005-10-19488488471471102,0001,177.50
2005-10-1848549148448437,0001,210
2005-10-1748949248248251,0001,205
2005-10-1449049048248553,0001,212.50
2005-10-1349349648649457,0001,235
2005-10-1250050349049477,0001,235
2005-10-1149149648549063,0001,225
2005-10-0749249348748934,0001,222.50
2005-10-0649950049249391,0001,232.50
2005-10-05506506495500105,0001,250
2005-10-0450851050651055,0001,275
2005-10-0351351350851162,0001,277.50
2005-09-3051551550651394,0001,282.50
2005-09-2950851350551099,0001,275
2005-09-2850551150550938,0001,272.50
2005-09-2750151150150956,0001,272.50
2005-09-2651051850551578,0001,287.50
2005-09-22502502495495105,0001,237.50
2005-09-2150750749650495,0001,260
2005-09-2051051050650899,0001,270
2005-09-16500503499503222,0001,257.50
2005-09-15500510495500399,0001,250
2005-09-1447447447047069,0001,175
2005-09-1347147547147438,0001,185
2005-09-1246847346847166,0001,177.50
2005-09-09466470463467158,0001,167.50
2005-09-0846246446146336,0001,157.50
2005-09-0746346346046248,0001,155
2005-09-0646846846246228,0001,155
2005-09-0546947346746830,0001,170
2005-09-0246546646446559,0001,162.50
2005-09-0146746746546540,0001,162.50
2005-08-3146946946146284,0001,155
2005-08-3047047146746838,0001,170
2005-08-2947547547047015,0001,175
2005-08-2647647647347428,0001,185
2005-08-2547247546847572,0001,187.50
2005-08-2447247446847238,0001,180
2005-08-2347447447247332,0001,182.50
2005-08-2247347447147427,0001,185
2005-08-1947247547047422,0001,185
2005-08-1847647747347616,0001,190
2005-08-1747547846947620,0001,190
2005-08-1647647947447820,0001,195
2005-08-1547147746647022,0001,175
2005-08-1247847947347333,0001,182.50
2005-08-1146847346747342,0001,182.50
2005-08-1046547546547374,0001,182.50
2005-08-0945046445046432,0001,160
2005-08-0844444943944842,0001,120
2005-08-0545846245145152,0001,127.50
2005-08-0446646845546353,0001,157.50
2005-08-0346947146546524,0001,162.50
2005-08-0247247246846832,0001,170
2005-08-0147147447147423,0001,185
2005-07-2946947246947036,0001,175
2005-07-2847647647447416,0001,185
2005-07-2747247547147516,0001,187.50
2005-07-2646848046847136,0001,177.50
2005-07-2547047447047360,0001,182.50
2005-07-2247647747047037,0001,175
2005-07-2148348347847935,0001,197.50
2005-07-2047848247648148,0001,202.50
2005-07-1948148448048315,0001,207.50
2005-07-1548248247948017,0001,200
2005-07-1448248447548254,0001,205
2005-07-1348348448048126,0001,202.50
2005-07-1248748748248338,0001,207.50
2005-07-1148248948048757,0001,217.50
2005-07-0846847946847238,0001,180
2005-07-0747447447047014,0001,175
2005-07-0646947546947529,0001,187.50
2005-07-0547347346746919,0001,172.50
2005-07-0447547747147229,0001,180
2005-07-0147047447047113,0001,177.50
2005-06-3046647546646634,0001,165
2005-06-2946646846546633,0001,165
2005-06-284644684644689,0001,170
2005-06-274684684684689,0001,170
2005-06-2446546846546817,0001,170
2005-06-2346646746446515,0001,162.50
2005-06-2246546746246312,0001,157.50
2005-06-2146446446346412,0001,160
2005-06-2046147145546738,0001,167.50
2005-06-1746347046046681,0001,165
2005-06-1646246945946055,0001,150
2005-06-1545946545846226,0001,155
2005-06-1445945945845818,0001,145
2005-06-134554574524568,0001,140
2005-06-1045045444545173,0001,127.50
2005-06-0944644944544937,0001,122.50
2005-06-0844644844144526,0001,112.50
2005-06-0744544544044532,0001,112.50
2005-06-0644044944044723,0001,117.50
2005-06-0344545144344324,0001,107.50
2005-06-0245045444444431,0001,110
2005-06-0144945544245528,0001,137.50
2005-05-3144745243844928,0001,122.50
2005-05-3044445044244425,0001,110
2005-05-2744144543944323,0001,107.50
2005-05-2644044543944016,0001,100
2005-05-2544244343643979,0001,097.50
2005-05-2444644644244221,0001,105
2005-05-2344144544144441,0001,110
2005-05-2044244644044023,0001,100
2005-05-1944544844044138,0001,102.50
2005-05-1844144543643635,0001,090
2005-05-1744644843743934,0001,097.50
2005-05-1645345344244241,0001,105
2005-05-1345545845145815,0001,145
2005-05-1246146145645613,0001,140
2005-05-1146146245645934,0001,147.50
2005-05-1046546746446625,0001,165
2005-05-0946746846146115,0001,152.50
2005-05-0645846945846917,0001,172.50
2005-05-0246846945046167,0001,152.50
2005-04-2847247246746928,0001,172.50
2005-04-2746747846747622,0001,190
2005-04-2647947947247229,0001,180
2005-04-2547247546847158,0001,177.50
2005-04-2245646845646646,0001,165
2005-04-2144545443945187,0001,127.50
2005-04-2045946545346438,0001,160
2005-04-1945045444145450,0001,135
2005-04-1845145543644880,0001,120
2005-04-1548048046847553,0001,187.50
2005-04-1448148248048220,0001,205
2005-04-1348649548649131,0001,227.50
2005-04-1249249248448750,0001,217.50
2005-04-1149550049250043,0001,250
2005-04-0850550850050546,0001,262.50
2005-04-0750350449050434,0001,260
2005-04-0649150048849826,0001,245
2005-04-0548448848148749,0001,217.50
2005-04-0448048548048533,0001,212.50
2005-04-0147749047749078,0001,225
2005-03-3148250048149759,0001,242.50
2005-03-3049149348248742,0001,217.50
2005-03-2951051048748732,0001,217.50
2005-03-2851051050050627,0001,265
2005-03-2551151350050538,0001,262.50
2005-03-2452052050551163,0001,277.50
2005-03-2352252351051865,0001,295
2005-03-22501560496523265,0001,307.50
2005-03-1850350349550040,0001,250
2005-03-1749349849349551,0001,237.50
2005-03-1649050249049777,0001,242.50
2005-03-1551551549950077,0001,250
2005-03-1451451550750870,0001,270
2005-03-11504510498509157,0001,272.50
2005-03-1050551550250372,0001,257.50
2005-03-09506510495505100,0001,262.50
2005-03-0850651450350663,0001,265
2005-03-07512525506507195,0001,267.50
2005-03-04491512489512171,0001,280
2005-03-03486490485488119,0001,220
2005-03-02475500475494215,0001,235
2005-03-0145746045446050,0001,150
2005-02-2846046045145348,0001,132.50
2005-02-2545545845145364,0001,132.50
2005-02-2445045245045119,0001,127.50
2005-02-2344845244745048,0001,125
2005-02-2245145445045416,0001,135
2005-02-2145345544845049,0001,125
2005-02-1844945244945120,0001,127.50
2005-02-1745045344844955,0001,122.50
2005-02-1645445545145114,0001,127.50
2005-02-1545646045545646,0001,140
2005-02-1445645645145151,0001,127.50
2005-02-1044845244845157,0001,127.50
2005-02-0944845244845041,0001,125
2005-02-0844545244544529,0001,112.50
2005-02-0744644944244532,0001,112.50
2005-02-0444845644744855,0001,120
2005-02-0345446044244896,0001,120
2005-02-0245245545145342,0001,132.50
2005-02-0144745244545246,0001,130
2005-01-3144345243844855,0001,120
2005-01-2844344343844244,0001,105
2005-01-2744644644344421,0001,110
2005-01-2644444944344423,0001,110
2005-01-2544344744244329,0001,107.50
2005-01-2443744643744218,0001,105
2005-01-2143743943443836,0001,095
2005-01-2044944943844264,0001,105
2005-01-1945145345045111,0001,127.50
2005-01-1845045245045120,0001,127.50
2005-01-1745045345045014,0001,125
2005-01-1444745644745355,0001,132.50
2005-01-1345245645045621,0001,140
2005-01-1245745945245543,0001,137.50
2005-01-1144745243345239,0001,130
2005-01-0744544544144214,0001,105
2005-01-0643944443944416,0001,110
2005-01-0544444444044115,0001,102.50
2005-01-044484484444459,0001,112.50

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