5992 中央発條(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 564 | 564 | 561 | 561 | 3,000 | 1,402.50 |
| 2006-12-28 | 556 | 560 | 556 | 558 | 10,000 | 1,395 |
| 2006-12-27 | 561 | 568 | 559 | 563 | 13,000 | 1,407.50 |
| 2006-12-26 | 567 | 567 | 552 | 560 | 23,000 | 1,400 |
| 2006-12-25 | 562 | 567 | 556 | 562 | 25,000 | 1,405 |
| 2006-12-22 | 561 | 570 | 560 | 562 | 13,000 | 1,405 |
| 2006-12-21 | 557 | 570 | 557 | 562 | 24,000 | 1,405 |
| 2006-12-20 | 562 | 562 | 553 | 560 | 24,000 | 1,400 |
| 2006-12-19 | 563 | 563 | 550 | 558 | 51,000 | 1,395 |
| 2006-12-18 | 570 | 570 | 562 | 563 | 73,000 | 1,407.50 |
| 2006-12-15 | 560 | 567 | 560 | 563 | 32,000 | 1,407.50 |
| 2006-12-14 | 562 | 567 | 560 | 562 | 64,000 | 1,405 |
| 2006-12-13 | 572 | 572 | 555 | 568 | 144,000 | 1,420 |
| 2006-12-12 | 540 | 541 | 531 | 541 | 31,000 | 1,352.50 |
| 2006-12-11 | 544 | 546 | 537 | 539 | 43,000 | 1,347.50 |
| 2006-12-08 | 535 | 535 | 534 | 535 | 37,000 | 1,337.50 |
| 2006-12-07 | 535 | 535 | 533 | 534 | 8,000 | 1,335 |
| 2006-12-06 | 532 | 536 | 529 | 533 | 32,000 | 1,332.50 |
| 2006-12-05 | 531 | 533 | 530 | 531 | 23,000 | 1,327.50 |
| 2006-12-04 | 535 | 537 | 532 | 535 | 19,000 | 1,337.50 |
| 2006-12-01 | 534 | 535 | 532 | 535 | 24,000 | 1,337.50 |
| 2006-11-30 | 535 | 535 | 530 | 534 | 15,000 | 1,335 |
| 2006-11-29 | 535 | 535 | 527 | 535 | 19,000 | 1,337.50 |
| 2006-11-28 | 528 | 533 | 528 | 533 | 21,000 | 1,332.50 |
| 2006-11-27 | 523 | 531 | 519 | 528 | 29,000 | 1,320 |
| 2006-11-24 | 511 | 524 | 511 | 517 | 44,000 | 1,292.50 |
| 2006-11-22 | 509 | 512 | 509 | 510 | 20,000 | 1,275 |
| 2006-11-21 | 505 | 518 | 505 | 514 | 24,000 | 1,285 |
| 2006-11-20 | 529 | 529 | 515 | 515 | 29,000 | 1,287.50 |
| 2006-11-17 | 535 | 535 | 526 | 528 | 15,000 | 1,320 |
| 2006-11-16 | 530 | 538 | 530 | 533 | 22,000 | 1,332.50 |
| 2006-11-15 | 530 | 537 | 529 | 529 | 39,000 | 1,322.50 |
| 2006-11-14 | 533 | 538 | 526 | 526 | 31,000 | 1,315 |
| 2006-11-13 | 521 | 524 | 510 | 523 | 39,000 | 1,307.50 |
| 2006-11-10 | 532 | 539 | 528 | 533 | 29,000 | 1,332.50 |
| 2006-11-09 | 545 | 546 | 539 | 539 | 17,000 | 1,347.50 |
| 2006-11-08 | 545 | 551 | 541 | 542 | 85,000 | 1,355 |
| 2006-11-07 | 540 | 541 | 533 | 540 | 39,000 | 1,350 |
| 2006-11-06 | 544 | 551 | 541 | 544 | 40,000 | 1,360 |
| 2006-11-02 | 547 | 547 | 543 | 547 | 83,000 | 1,367.50 |
| 2006-11-01 | 553 | 557 | 547 | 556 | 108,000 | 1,390 |
| 2006-10-31 | 554 | 554 | 548 | 551 | 54,000 | 1,377.50 |
| 2006-10-30 | 551 | 564 | 551 | 553 | 95,000 | 1,382.50 |
| 2006-10-27 | 561 | 562 | 542 | 546 | 111,000 | 1,365 |
| 2006-10-26 | 565 | 566 | 563 | 563 | 31,000 | 1,407.50 |
| 2006-10-25 | 564 | 567 | 563 | 564 | 26,000 | 1,410 |
| 2006-10-24 | 568 | 571 | 563 | 564 | 47,000 | 1,410 |
| 2006-10-23 | 554 | 559 | 554 | 558 | 18,000 | 1,395 |
| 2006-10-20 | 566 | 566 | 560 | 563 | 21,000 | 1,407.50 |
| 2006-10-19 | 570 | 572 | 565 | 566 | 34,000 | 1,415 |
| 2006-10-18 | 566 | 566 | 563 | 563 | 17,000 | 1,407.50 |
| 2006-10-17 | 570 | 573 | 565 | 566 | 10,000 | 1,415 |
| 2006-10-16 | 569 | 570 | 560 | 570 | 29,000 | 1,425 |
| 2006-10-13 | 561 | 562 | 556 | 560 | 37,000 | 1,400 |
| 2006-10-12 | 553 | 560 | 553 | 559 | 17,000 | 1,397.50 |
| 2006-10-11 | 571 | 571 | 554 | 565 | 25,000 | 1,412.50 |
| 2006-10-10 | 566 | 567 | 555 | 562 | 29,000 | 1,405 |
| 2006-10-06 | 566 | 573 | 565 | 573 | 25,000 | 1,432.50 |
| 2006-10-05 | 565 | 575 | 565 | 573 | 38,000 | 1,432.50 |
| 2006-10-04 | 565 | 572 | 565 | 565 | 13,000 | 1,412.50 |
| 2006-10-03 | 571 | 574 | 569 | 574 | 38,000 | 1,435 |
| 2006-10-02 | 573 | 575 | 565 | 570 | 18,000 | 1,425 |
| 2006-09-29 | 569 | 572 | 565 | 572 | 24,000 | 1,430 |
| 2006-09-28 | 564 | 569 | 564 | 569 | 28,000 | 1,422.50 |
| 2006-09-27 | 566 | 575 | 550 | 574 | 39,000 | 1,435 |
| 2006-09-26 | 573 | 573 | 565 | 565 | 28,000 | 1,412.50 |
| 2006-09-25 | 556 | 557 | 541 | 557 | 30,000 | 1,392.50 |
| 2006-09-22 | 558 | 558 | 556 | 556 | 14,000 | 1,390 |
| 2006-09-21 | 558 | 560 | 552 | 560 | 10,000 | 1,400 |
| 2006-09-20 | 551 | 559 | 550 | 558 | 15,000 | 1,395 |
| 2006-09-19 | 560 | 561 | 558 | 561 | 14,000 | 1,402.50 |
| 2006-09-15 | 566 | 567 | 560 | 565 | 9,000 | 1,412.50 |
| 2006-09-14 | 570 | 574 | 567 | 574 | 13,000 | 1,435 |
| 2006-09-13 | 583 | 583 | 571 | 576 | 18,000 | 1,440 |
| 2006-09-12 | 588 | 588 | 582 | 582 | 12,000 | 1,455 |
| 2006-09-11 | 593 | 593 | 588 | 588 | 19,000 | 1,470 |
| 2006-09-08 | 590 | 598 | 590 | 597 | 63,000 | 1,492.50 |
| 2006-09-07 | 593 | 593 | 586 | 586 | 10,000 | 1,465 |
| 2006-09-06 | 594 | 596 | 590 | 594 | 11,000 | 1,485 |
| 2006-09-05 | 598 | 598 | 593 | 595 | 11,000 | 1,487.50 |
| 2006-09-04 | 598 | 599 | 597 | 599 | 29,000 | 1,497.50 |
| 2006-09-01 | 597 | 598 | 597 | 597 | 11,000 | 1,492.50 |
| 2006-08-31 | 597 | 599 | 595 | 597 | 33,000 | 1,492.50 |
| 2006-08-30 | 592 | 598 | 592 | 596 | 20,000 | 1,490 |
| 2006-08-29 | 591 | 591 | 582 | 591 | 23,000 | 1,477.50 |
| 2006-08-28 | 599 | 599 | 591 | 591 | 17,000 | 1,477.50 |
| 2006-08-25 | 587 | 598 | 585 | 598 | 27,000 | 1,495 |
| 2006-08-24 | 594 | 597 | 594 | 595 | 8,000 | 1,487.50 |
| 2006-08-23 | 599 | 599 | 593 | 599 | 10,000 | 1,497.50 |
| 2006-08-22 | 602 | 602 | 596 | 598 | 28,000 | 1,495 |
| 2006-08-21 | 603 | 603 | 601 | 602 | 17,000 | 1,505 |
| 2006-08-18 | 609 | 609 | 600 | 602 | 8,000 | 1,505 |
| 2006-08-17 | 605 | 610 | 602 | 603 | 40,000 | 1,507.50 |
| 2006-08-16 | 605 | 609 | 601 | 608 | 21,000 | 1,520 |
| 2006-08-15 | 606 | 606 | 599 | 599 | 7,000 | 1,497.50 |
| 2006-08-14 | 599 | 605 | 599 | 605 | 27,000 | 1,512.50 |
| 2006-08-11 | 580 | 599 | 580 | 597 | 12,000 | 1,492.50 |
| 2006-08-10 | 593 | 601 | 590 | 600 | 15,000 | 1,500 |
| 2006-08-09 | 582 | 594 | 571 | 594 | 24,000 | 1,485 |
| 2006-08-08 | 586 | 588 | 583 | 583 | 8,000 | 1,457.50 |
| 2006-08-07 | 601 | 601 | 574 | 588 | 26,000 | 1,470 |
| 2006-08-04 | 603 | 603 | 594 | 601 | 11,000 | 1,502.50 |
| 2006-08-03 | 593 | 604 | 593 | 604 | 21,000 | 1,510 |
| 2006-08-02 | 602 | 602 | 600 | 602 | 20,000 | 1,505 |
| 2006-08-01 | 600 | 600 | 585 | 593 | 28,000 | 1,482.50 |
| 2006-07-31 | 598 | 605 | 598 | 598 | 33,000 | 1,495 |
| 2006-07-28 | 581 | 608 | 581 | 607 | 37,000 | 1,517.50 |
| 2006-07-27 | 586 | 600 | 580 | 591 | 22,000 | 1,477.50 |
| 2006-07-26 | 586 | 590 | 585 | 585 | 20,000 | 1,462.50 |
| 2006-07-25 | 586 | 598 | 583 | 586 | 37,000 | 1,465 |
| 2006-07-24 | 578 | 578 | 571 | 576 | 22,000 | 1,440 |
| 2006-07-21 | 574 | 582 | 564 | 578 | 15,000 | 1,445 |
| 2006-07-20 | 561 | 583 | 561 | 582 | 24,000 | 1,455 |
| 2006-07-19 | 565 | 565 | 560 | 562 | 23,000 | 1,405 |
| 2006-07-18 | 572 | 572 | 563 | 563 | 36,000 | 1,407.50 |
| 2006-07-14 | 587 | 587 | 582 | 582 | 35,000 | 1,455 |
| 2006-07-13 | 586 | 590 | 585 | 586 | 33,000 | 1,465 |
| 2006-07-12 | 603 | 604 | 586 | 586 | 17,000 | 1,465 |
| 2006-07-11 | 620 | 620 | 603 | 604 | 66,000 | 1,510 |
| 2006-07-10 | 591 | 591 | 586 | 591 | 21,000 | 1,477.50 |
| 2006-07-07 | 595 | 595 | 588 | 590 | 22,000 | 1,475 |
| 2006-07-06 | 592 | 592 | 585 | 585 | 23,000 | 1,462.50 |
| 2006-07-05 | 585 | 593 | 585 | 588 | 26,000 | 1,470 |
| 2006-07-04 | 588 | 598 | 583 | 583 | 24,000 | 1,457.50 |
| 2006-07-03 | 588 | 590 | 583 | 586 | 22,000 | 1,465 |
| 2006-06-30 | 582 | 593 | 582 | 586 | 52,000 | 1,465 |
| 2006-06-29 | 588 | 588 | 572 | 578 | 96,000 | 1,445 |
| 2006-06-28 | 578 | 590 | 578 | 588 | 51,000 | 1,470 |
| 2006-06-27 | 607 | 607 | 602 | 602 | 17,000 | 1,505 |
| 2006-06-26 | 609 | 609 | 604 | 607 | 18,000 | 1,517.50 |
| 2006-06-23 | 609 | 615 | 608 | 608 | 17,000 | 1,520 |
| 2006-06-22 | 598 | 612 | 598 | 609 | 23,000 | 1,522.50 |
| 2006-06-21 | 608 | 608 | 588 | 589 | 20,000 | 1,472.50 |
| 2006-06-20 | 607 | 618 | 597 | 609 | 67,000 | 1,522.50 |
| 2006-06-19 | 589 | 592 | 589 | 589 | 22,000 | 1,472.50 |
| 2006-06-16 | 586 | 602 | 586 | 588 | 22,000 | 1,470 |
| 2006-06-15 | 567 | 583 | 567 | 573 | 14,000 | 1,432.50 |
| 2006-06-14 | 546 | 575 | 546 | 572 | 66,000 | 1,430 |
| 2006-06-13 | 595 | 597 | 586 | 586 | 21,000 | 1,465 |
| 2006-06-12 | 596 | 602 | 586 | 594 | 39,000 | 1,485 |
| 2006-06-09 | 585 | 598 | 585 | 595 | 66,000 | 1,487.50 |
| 2006-06-08 | 631 | 631 | 578 | 595 | 63,000 | 1,487.50 |
| 2006-06-07 | 640 | 643 | 625 | 641 | 71,000 | 1,602.50 |
| 2006-06-06 | 642 | 642 | 638 | 641 | 41,000 | 1,602.50 |
| 2006-06-05 | 653 | 653 | 640 | 640 | 39,000 | 1,600 |
| 2006-06-02 | 640 | 644 | 640 | 644 | 50,000 | 1,610 |
| 2006-06-01 | 631 | 644 | 611 | 640 | 54,000 | 1,600 |
| 2006-05-31 | 640 | 647 | 631 | 640 | 74,000 | 1,600 |
| 2006-05-30 | 653 | 656 | 641 | 646 | 13,000 | 1,615 |
| 2006-05-29 | 664 | 665 | 652 | 653 | 12,000 | 1,632.50 |
| 2006-05-26 | 646 | 669 | 646 | 661 | 39,000 | 1,652.50 |
| 2006-05-25 | 622 | 643 | 620 | 643 | 65,000 | 1,607.50 |
| 2006-05-24 | 610 | 630 | 610 | 620 | 23,000 | 1,550 |
| 2006-05-23 | 617 | 621 | 611 | 616 | 26,000 | 1,540 |
| 2006-05-22 | 642 | 642 | 630 | 637 | 37,000 | 1,592.50 |
| 2006-05-19 | 640 | 642 | 621 | 642 | 29,000 | 1,605 |
| 2006-05-18 | 648 | 648 | 630 | 640 | 43,000 | 1,600 |
| 2006-05-17 | 650 | 654 | 645 | 652 | 29,000 | 1,630 |
| 2006-05-16 | 660 | 666 | 652 | 652 | 55,000 | 1,630 |
| 2006-05-15 | 660 | 673 | 659 | 665 | 58,000 | 1,662.50 |
| 2006-05-12 | 681 | 683 | 661 | 673 | 72,000 | 1,682.50 |
| 2006-05-11 | 698 | 699 | 679 | 688 | 69,000 | 1,720 |
| 2006-05-10 | 700 | 707 | 698 | 704 | 71,000 | 1,760 |
| 2006-05-09 | 717 | 717 | 700 | 704 | 73,000 | 1,760 |
| 2006-05-08 | 710 | 720 | 709 | 718 | 95,000 | 1,795 |
| 2006-05-02 | 715 | 715 | 704 | 707 | 108,000 | 1,767.50 |
| 2006-05-01 | 699 | 715 | 694 | 715 | 199,000 | 1,787.50 |
| 2006-04-28 | 694 | 702 | 689 | 697 | 128,000 | 1,742.50 |
| 2006-04-27 | 687 | 692 | 687 | 689 | 43,000 | 1,722.50 |
| 2006-04-26 | 690 | 697 | 689 | 689 | 31,000 | 1,722.50 |
| 2006-04-25 | 682 | 690 | 680 | 689 | 56,000 | 1,722.50 |
| 2006-04-24 | 700 | 700 | 677 | 680 | 59,000 | 1,700 |
| 2006-04-21 | 691 | 704 | 691 | 700 | 74,000 | 1,750 |
| 2006-04-20 | 687 | 697 | 686 | 695 | 48,000 | 1,737.50 |
| 2006-04-19 | 689 | 697 | 689 | 697 | 73,000 | 1,742.50 |
| 2006-04-18 | 671 | 692 | 671 | 687 | 63,000 | 1,717.50 |
| 2006-04-17 | 689 | 690 | 668 | 684 | 35,000 | 1,710 |
| 2006-04-14 | 693 | 693 | 687 | 691 | 34,000 | 1,727.50 |
| 2006-04-13 | 697 | 697 | 687 | 692 | 27,000 | 1,730 |
| 2006-04-12 | 691 | 697 | 690 | 690 | 57,000 | 1,725 |
| 2006-04-11 | 695 | 699 | 694 | 696 | 83,000 | 1,740 |
| 2006-04-10 | 694 | 694 | 688 | 691 | 41,000 | 1,727.50 |
| 2006-04-07 | 695 | 695 | 681 | 687 | 87,000 | 1,717.50 |
| 2006-04-06 | 690 | 696 | 690 | 693 | 83,000 | 1,732.50 |
| 2006-04-05 | 695 | 700 | 690 | 692 | 74,000 | 1,730 |
| 2006-04-04 | 702 | 703 | 695 | 699 | 73,000 | 1,747.50 |
| 2006-04-03 | 700 | 705 | 696 | 704 | 117,000 | 1,760 |
| 2006-03-31 | 719 | 719 | 703 | 704 | 44,000 | 1,760 |
| 2006-03-30 | 705 | 720 | 701 | 713 | 101,000 | 1,782.50 |
| 2006-03-29 | 699 | 707 | 695 | 706 | 69,000 | 1,765 |
| 2006-03-28 | 701 | 709 | 701 | 709 | 43,000 | 1,772.50 |
| 2006-03-27 | 711 | 713 | 703 | 708 | 44,000 | 1,770 |
| 2006-03-24 | 705 | 709 | 701 | 705 | 28,000 | 1,762.50 |
| 2006-03-23 | 700 | 704 | 699 | 700 | 71,000 | 1,750 |
| 2006-03-22 | 698 | 702 | 695 | 695 | 36,000 | 1,737.50 |
| 2006-03-20 | 692 | 699 | 691 | 694 | 39,000 | 1,735 |
| 2006-03-17 | 693 | 694 | 690 | 691 | 63,000 | 1,727.50 |
| 2006-03-16 | 702 | 702 | 690 | 690 | 47,000 | 1,725 |
| 2006-03-15 | 708 | 711 | 694 | 702 | 61,000 | 1,755 |
| 2006-03-14 | 714 | 714 | 704 | 707 | 44,000 | 1,767.50 |
| 2006-03-13 | 696 | 716 | 696 | 712 | 67,000 | 1,780 |
| 2006-03-10 | 698 | 700 | 695 | 700 | 80,000 | 1,750 |
| 2006-03-09 | 680 | 703 | 680 | 699 | 55,000 | 1,747.50 |
| 2006-03-08 | 688 | 694 | 680 | 688 | 169,000 | 1,720 |
| 2006-03-07 | 678 | 689 | 666 | 679 | 181,000 | 1,697.50 |
| 2006-03-06 | 673 | 694 | 673 | 691 | 263,000 | 1,727.50 |
| 2006-03-03 | 689 | 690 | 661 | 671 | 151,000 | 1,677.50 |
| 2006-03-02 | 690 | 695 | 690 | 690 | 64,000 | 1,725 |
| 2006-03-01 | 693 | 693 | 682 | 682 | 82,000 | 1,705 |
| 2006-02-28 | 687 | 692 | 686 | 691 | 240,000 | 1,727.50 |
| 2006-02-27 | 705 | 705 | 686 | 686 | 124,000 | 1,715 |
| 2006-02-24 | 697 | 705 | 694 | 695 | 79,000 | 1,737.50 |
| 2006-02-23 | 688 | 711 | 688 | 696 | 145,000 | 1,740 |
| 2006-02-22 | 682 | 689 | 682 | 686 | 89,000 | 1,715 |
| 2006-02-21 | 638 | 677 | 638 | 660 | 118,000 | 1,650 |
| 2006-02-20 | 671 | 672 | 654 | 654 | 144,000 | 1,635 |
| 2006-02-17 | 699 | 707 | 689 | 691 | 214,000 | 1,727.50 |
| 2006-02-16 | 713 | 718 | 700 | 702 | 147,000 | 1,755 |
| 2006-02-15 | 740 | 740 | 711 | 713 | 171,000 | 1,782.50 |
| 2006-02-14 | 700 | 733 | 700 | 732 | 176,000 | 1,830 |
| 2006-02-13 | 735 | 744 | 706 | 708 | 145,000 | 1,770 |
| 2006-02-10 | 749 | 756 | 737 | 755 | 249,000 | 1,887.50 |
| 2006-02-09 | 750 | 769 | 743 | 749 | 190,000 | 1,872.50 |
| 2006-02-08 | 750 | 764 | 730 | 735 | 212,000 | 1,837.50 |
| 2006-02-07 | 725 | 760 | 725 | 760 | 219,000 | 1,900 |
| 2006-02-06 | 726 | 730 | 713 | 725 | 195,000 | 1,812.50 |
| 2006-02-03 | 700 | 728 | 695 | 711 | 278,000 | 1,777.50 |
| 2006-02-02 | 695 | 710 | 695 | 703 | 158,000 | 1,757.50 |
| 2006-02-01 | 693 | 700 | 691 | 694 | 214,000 | 1,735 |
| 2006-01-31 | 700 | 700 | 690 | 696 | 152,000 | 1,740 |
| 2006-01-30 | 697 | 708 | 691 | 703 | 260,000 | 1,757.50 |
| 2006-01-27 | 665 | 699 | 662 | 685 | 403,000 | 1,712.50 |
| 2006-01-26 | 604 | 665 | 604 | 652 | 477,000 | 1,630 |
| 2006-01-25 | 602 | 609 | 600 | 605 | 49,000 | 1,512.50 |
| 2006-01-24 | 581 | 605 | 581 | 602 | 115,000 | 1,505 |
| 2006-01-23 | 562 | 594 | 562 | 591 | 134,000 | 1,477.50 |
| 2006-01-20 | 610 | 618 | 595 | 600 | 108,000 | 1,500 |
| 2006-01-19 | 580 | 610 | 579 | 608 | 124,000 | 1,520 |
| 2006-01-18 | 605 | 612 | 565 | 585 | 196,000 | 1,462.50 |
| 2006-01-17 | 620 | 630 | 606 | 612 | 216,000 | 1,530 |
| 2006-01-16 | 628 | 628 | 616 | 624 | 67,000 | 1,560 |
| 2006-01-13 | 630 | 630 | 620 | 625 | 99,000 | 1,562.50 |
| 2006-01-12 | 619 | 625 | 615 | 624 | 124,000 | 1,560 |
| 2006-01-11 | 614 | 620 | 603 | 611 | 109,000 | 1,527.50 |
| 2006-01-10 | 605 | 621 | 600 | 607 | 134,000 | 1,517.50 |
| 2006-01-06 | 608 | 608 | 601 | 601 | 76,000 | 1,502.50 |
| 2006-01-05 | 590 | 605 | 584 | 600 | 171,000 | 1,500 |
| 2006-01-04 | 578 | 594 | 578 | 588 | 38,000 | 1,470 |
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
