5992 中央発條(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 405 | 407 | 399 | 405 | 17,000 | 1,012.50 |
| 2007-12-27 | 410 | 410 | 407 | 408 | 7,000 | 1,020 |
| 2007-12-26 | 406 | 409 | 406 | 408 | 15,000 | 1,020 |
| 2007-12-25 | 402 | 407 | 400 | 401 | 57,000 | 1,002.50 |
| 2007-12-21 | 399 | 404 | 399 | 401 | 10,000 | 1,002.50 |
| 2007-12-20 | 408 | 409 | 398 | 398 | 50,000 | 995 |
| 2007-12-19 | 408 | 409 | 408 | 409 | 19,000 | 1,022.50 |
| 2007-12-18 | 405 | 412 | 400 | 407 | 18,000 | 1,017.50 |
| 2007-12-17 | 409 | 410 | 405 | 405 | 10,000 | 1,012.50 |
| 2007-12-14 | 410 | 411 | 407 | 410 | 52,000 | 1,025 |
| 2007-12-13 | 421 | 421 | 413 | 415 | 18,000 | 1,037.50 |
| 2007-12-12 | 420 | 420 | 417 | 419 | 16,000 | 1,047.50 |
| 2007-12-11 | 412 | 424 | 412 | 415 | 51,000 | 1,037.50 |
| 2007-12-10 | 414 | 417 | 409 | 409 | 19,000 | 1,022.50 |
| 2007-12-07 | 407 | 415 | 407 | 414 | 28,000 | 1,035 |
| 2007-12-06 | 420 | 424 | 410 | 412 | 19,000 | 1,030 |
| 2007-12-05 | 405 | 413 | 405 | 413 | 13,000 | 1,032.50 |
| 2007-12-04 | 418 | 418 | 409 | 410 | 20,000 | 1,025 |
| 2007-12-03 | 419 | 420 | 415 | 418 | 17,000 | 1,045 |
| 2007-11-30 | 411 | 415 | 406 | 414 | 36,000 | 1,035 |
| 2007-11-29 | 407 | 415 | 407 | 411 | 34,000 | 1,027.50 |
| 2007-11-28 | 416 | 420 | 410 | 412 | 12,000 | 1,030 |
| 2007-11-27 | 418 | 421 | 398 | 413 | 24,000 | 1,032.50 |
| 2007-11-26 | 419 | 423 | 412 | 413 | 20,000 | 1,032.50 |
| 2007-11-22 | 399 | 416 | 399 | 414 | 21,000 | 1,035 |
| 2007-11-21 | 404 | 405 | 395 | 398 | 17,000 | 995 |
| 2007-11-20 | 406 | 406 | 390 | 399 | 29,000 | 997.50 |
| 2007-11-19 | 406 | 407 | 406 | 406 | 14,000 | 1,015 |
| 2007-11-16 | 416 | 417 | 411 | 411 | 48,000 | 1,027.50 |
| 2007-11-15 | 417 | 424 | 417 | 423 | 9,000 | 1,057.50 |
| 2007-11-14 | 407 | 417 | 404 | 417 | 46,000 | 1,042.50 |
| 2007-11-13 | 411 | 412 | 411 | 411 | 20,000 | 1,027.50 |
| 2007-11-12 | 411 | 417 | 406 | 416 | 15,000 | 1,040 |
| 2007-11-09 | 434 | 434 | 431 | 431 | 15,000 | 1,077.50 |
| 2007-11-08 | 432 | 437 | 432 | 434 | 12,000 | 1,085 |
| 2007-11-07 | 449 | 449 | 435 | 435 | 8,000 | 1,087.50 |
| 2007-11-06 | 442 | 449 | 442 | 449 | 8,000 | 1,122.50 |
| 2007-11-05 | 442 | 444 | 441 | 441 | 13,000 | 1,102.50 |
| 2007-11-02 | 451 | 451 | 441 | 449 | 15,000 | 1,122.50 |
| 2007-11-01 | 455 | 464 | 446 | 451 | 38,000 | 1,127.50 |
| 2007-10-31 | 443 | 452 | 431 | 450 | 21,000 | 1,125 |
| 2007-10-30 | 447 | 452 | 444 | 445 | 22,000 | 1,112.50 |
| 2007-10-29 | 443 | 455 | 439 | 452 | 18,000 | 1,130 |
| 2007-10-26 | 452 | 457 | 452 | 453 | 14,000 | 1,132.50 |
| 2007-10-25 | 450 | 453 | 449 | 450 | 22,000 | 1,125 |
| 2007-10-24 | 447 | 450 | 447 | 449 | 3,000 | 1,122.50 |
| 2007-10-23 | 439 | 441 | 439 | 441 | 3,000 | 1,102.50 |
| 2007-10-22 | 437 | 443 | 437 | 443 | 19,000 | 1,107.50 |
| 2007-10-19 | 444 | 453 | 444 | 452 | 12,000 | 1,130 |
| 2007-10-18 | 456 | 464 | 453 | 464 | 15,000 | 1,160 |
| 2007-10-17 | 452 | 454 | 451 | 451 | 11,000 | 1,127.50 |
| 2007-10-16 | 465 | 466 | 461 | 461 | 14,000 | 1,152.50 |
| 2007-10-15 | 465 | 470 | 465 | 470 | 11,000 | 1,175 |
| 2007-10-12 | 475 | 480 | 465 | 465 | 10,000 | 1,162.50 |
| 2007-10-11 | 471 | 475 | 461 | 475 | 21,000 | 1,187.50 |
| 2007-10-10 | 471 | 471 | 471 | 471 | 5,000 | 1,177.50 |
| 2007-10-09 | 478 | 478 | 463 | 469 | 11,000 | 1,172.50 |
| 2007-10-05 | 470 | 474 | 468 | 468 | 23,000 | 1,170 |
| 2007-10-04 | 464 | 465 | 464 | 465 | 9,000 | 1,162.50 |
| 2007-10-03 | 459 | 464 | 458 | 464 | 21,000 | 1,160 |
| 2007-10-02 | 461 | 461 | 457 | 459 | 9,000 | 1,147.50 |
| 2007-10-01 | 453 | 453 | 441 | 446 | 14,000 | 1,115 |
| 2007-09-28 | 448 | 452 | 447 | 452 | 22,000 | 1,130 |
| 2007-09-27 | 450 | 450 | 441 | 443 | 23,000 | 1,107.50 |
| 2007-09-26 | 453 | 458 | 449 | 450 | 27,000 | 1,125 |
| 2007-09-25 | 443 | 443 | 441 | 443 | 16,000 | 1,107.50 |
| 2007-09-21 | 442 | 446 | 442 | 443 | 17,000 | 1,107.50 |
| 2007-09-20 | 458 | 458 | 457 | 457 | 3,000 | 1,142.50 |
| 2007-09-19 | 461 | 461 | 454 | 458 | 29,000 | 1,145 |
| 2007-09-18 | 441 | 441 | 440 | 441 | 4,000 | 1,102.50 |
| 2007-09-14 | 440 | 441 | 437 | 441 | 42,000 | 1,102.50 |
| 2007-09-13 | 447 | 447 | 440 | 442 | 26,000 | 1,105 |
| 2007-09-12 | 449 | 454 | 449 | 451 | 10,000 | 1,127.50 |
| 2007-09-11 | 444 | 449 | 441 | 449 | 15,000 | 1,122.50 |
| 2007-09-10 | 455 | 460 | 451 | 451 | 10,000 | 1,127.50 |
| 2007-09-07 | 456 | 461 | 456 | 461 | 11,000 | 1,152.50 |
| 2007-09-06 | 462 | 462 | 459 | 459 | 7,000 | 1,147.50 |
| 2007-09-05 | 470 | 470 | 463 | 463 | 11,000 | 1,157.50 |
| 2007-09-04 | 466 | 470 | 466 | 470 | 8,000 | 1,175 |
| 2007-09-03 | 472 | 474 | 470 | 474 | 9,000 | 1,185 |
| 2007-08-31 | 459 | 467 | 459 | 467 | 24,000 | 1,167.50 |
| 2007-08-30 | 463 | 465 | 460 | 465 | 25,000 | 1,162.50 |
| 2007-08-29 | 470 | 471 | 465 | 467 | 29,000 | 1,167.50 |
| 2007-08-28 | 477 | 477 | 475 | 476 | 9,000 | 1,190 |
| 2007-08-27 | 486 | 486 | 471 | 475 | 26,000 | 1,187.50 |
| 2007-08-24 | 471 | 471 | 467 | 471 | 25,000 | 1,177.50 |
| 2007-08-23 | 462 | 472 | 462 | 467 | 15,000 | 1,167.50 |
| 2007-08-22 | 452 | 460 | 450 | 458 | 13,000 | 1,145 |
| 2007-08-21 | 451 | 454 | 446 | 453 | 31,000 | 1,132.50 |
| 2007-08-20 | 461 | 463 | 451 | 451 | 25,000 | 1,127.50 |
| 2007-08-17 | 479 | 479 | 460 | 461 | 26,000 | 1,152.50 |
| 2007-08-16 | 479 | 479 | 464 | 469 | 16,000 | 1,172.50 |
| 2007-08-15 | 481 | 483 | 481 | 481 | 19,000 | 1,202.50 |
| 2007-08-14 | 490 | 490 | 483 | 483 | 31,000 | 1,207.50 |
| 2007-08-13 | 493 | 496 | 490 | 492 | 17,000 | 1,230 |
| 2007-08-10 | 506 | 506 | 506 | 506 | 1,000 | 1,265 |
| 2007-08-09 | 509 | 509 | 498 | 506 | 10,000 | 1,265 |
| 2007-08-08 | 504 | 507 | 490 | 504 | 20,000 | 1,260 |
| 2007-08-07 | 512 | 512 | 508 | 510 | 8,000 | 1,275 |
| 2007-08-06 | 511 | 514 | 505 | 512 | 10,000 | 1,280 |
| 2007-08-03 | 512 | 515 | 508 | 511 | 18,000 | 1,277.50 |
| 2007-08-02 | 512 | 520 | 512 | 520 | 12,000 | 1,300 |
| 2007-08-01 | 516 | 522 | 508 | 511 | 19,000 | 1,277.50 |
| 2007-07-31 | 520 | 520 | 510 | 515 | 20,000 | 1,287.50 |
| 2007-07-30 | 508 | 511 | 508 | 510 | 9,000 | 1,275 |
| 2007-07-27 | 515 | 520 | 511 | 511 | 39,000 | 1,277.50 |
| 2007-07-26 | 524 | 524 | 521 | 521 | 10,000 | 1,302.50 |
| 2007-07-25 | 523 | 523 | 521 | 523 | 24,000 | 1,307.50 |
| 2007-07-24 | 516 | 521 | 516 | 521 | 9,000 | 1,302.50 |
| 2007-07-23 | 523 | 523 | 514 | 520 | 23,000 | 1,300 |
| 2007-07-20 | 522 | 524 | 520 | 520 | 36,000 | 1,300 |
| 2007-07-19 | 524 | 529 | 524 | 524 | 18,000 | 1,310 |
| 2007-07-18 | 526 | 526 | 521 | 524 | 26,000 | 1,310 |
| 2007-07-17 | 525 | 527 | 520 | 526 | 7,000 | 1,315 |
| 2007-07-13 | 524 | 527 | 524 | 525 | 16,000 | 1,312.50 |
| 2007-07-12 | 533 | 533 | 524 | 526 | 20,000 | 1,315 |
| 2007-07-11 | 531 | 534 | 530 | 533 | 33,000 | 1,332.50 |
| 2007-07-10 | 524 | 529 | 524 | 528 | 28,000 | 1,320 |
| 2007-07-09 | 531 | 535 | 527 | 534 | 20,000 | 1,335 |
| 2007-07-06 | 533 | 533 | 528 | 531 | 11,000 | 1,327.50 |
| 2007-07-05 | 532 | 535 | 530 | 533 | 16,000 | 1,332.50 |
| 2007-07-04 | 537 | 537 | 535 | 535 | 6,000 | 1,337.50 |
| 2007-07-03 | 540 | 540 | 530 | 537 | 21,000 | 1,342.50 |
| 2007-07-02 | 537 | 541 | 536 | 540 | 7,000 | 1,350 |
| 2007-06-29 | 535 | 536 | 533 | 536 | 15,000 | 1,340 |
| 2007-06-28 | 536 | 540 | 531 | 539 | 29,000 | 1,347.50 |
| 2007-06-27 | 528 | 528 | 523 | 524 | 19,000 | 1,310 |
| 2007-06-26 | 535 | 535 | 525 | 528 | 30,000 | 1,320 |
| 2007-06-25 | 531 | 531 | 526 | 529 | 44,000 | 1,322.50 |
| 2007-06-22 | 540 | 540 | 538 | 538 | 25,000 | 1,345 |
| 2007-06-21 | 531 | 540 | 531 | 540 | 18,000 | 1,350 |
| 2007-06-20 | 536 | 536 | 531 | 535 | 15,000 | 1,337.50 |
| 2007-06-19 | 538 | 539 | 535 | 536 | 22,000 | 1,340 |
| 2007-06-18 | 537 | 540 | 533 | 540 | 22,000 | 1,350 |
| 2007-06-15 | 538 | 538 | 530 | 533 | 19,000 | 1,332.50 |
| 2007-06-14 | 532 | 535 | 532 | 535 | 10,000 | 1,337.50 |
| 2007-06-13 | 531 | 538 | 531 | 534 | 18,000 | 1,335 |
| 2007-06-12 | 534 | 534 | 530 | 531 | 39,000 | 1,327.50 |
| 2007-06-11 | 528 | 534 | 528 | 534 | 13,000 | 1,335 |
| 2007-06-08 | 529 | 530 | 521 | 525 | 60,000 | 1,312.50 |
| 2007-06-07 | 530 | 531 | 525 | 530 | 14,000 | 1,325 |
| 2007-06-06 | 527 | 531 | 527 | 531 | 9,000 | 1,327.50 |
| 2007-06-05 | 531 | 534 | 531 | 533 | 29,000 | 1,332.50 |
| 2007-06-04 | 534 | 540 | 534 | 540 | 11,000 | 1,350 |
| 2007-06-01 | 548 | 548 | 544 | 544 | 19,000 | 1,360 |
| 2007-05-31 | 535 | 547 | 535 | 546 | 4,000 | 1,365 |
| 2007-05-30 | 540 | 550 | 537 | 544 | 18,000 | 1,360 |
| 2007-05-29 | 537 | 540 | 537 | 540 | 5,000 | 1,350 |
| 2007-05-28 | 523 | 540 | 523 | 537 | 20,000 | 1,342.50 |
| 2007-05-25 | 524 | 527 | 520 | 523 | 34,000 | 1,307.50 |
| 2007-05-24 | 523 | 527 | 523 | 523 | 22,000 | 1,307.50 |
| 2007-05-23 | 527 | 532 | 525 | 525 | 42,000 | 1,312.50 |
| 2007-05-22 | 527 | 531 | 520 | 523 | 44,000 | 1,307.50 |
| 2007-05-21 | 531 | 531 | 528 | 528 | 14,000 | 1,320 |
| 2007-05-18 | 538 | 538 | 531 | 531 | 18,000 | 1,327.50 |
| 2007-05-17 | 535 | 538 | 535 | 537 | 24,000 | 1,342.50 |
| 2007-05-16 | 539 | 549 | 537 | 538 | 13,000 | 1,345 |
| 2007-05-15 | 539 | 552 | 539 | 541 | 23,000 | 1,352.50 |
| 2007-05-14 | 550 | 550 | 545 | 548 | 30,000 | 1,370 |
| 2007-05-11 | 545 | 555 | 545 | 548 | 14,000 | 1,370 |
| 2007-05-10 | 555 | 559 | 554 | 555 | 24,000 | 1,387.50 |
| 2007-05-09 | 544 | 556 | 542 | 552 | 44,000 | 1,380 |
| 2007-05-08 | 565 | 566 | 553 | 554 | 25,000 | 1,385 |
| 2007-05-07 | 552 | 560 | 552 | 560 | 16,000 | 1,400 |
| 2007-05-02 | 560 | 560 | 543 | 550 | 26,000 | 1,375 |
| 2007-05-01 | 555 | 557 | 550 | 552 | 14,000 | 1,380 |
| 2007-04-27 | 555 | 559 | 547 | 547 | 14,000 | 1,367.50 |
| 2007-04-26 | 546 | 556 | 545 | 546 | 24,000 | 1,365 |
| 2007-04-25 | 555 | 555 | 543 | 544 | 17,000 | 1,360 |
| 2007-04-24 | 534 | 555 | 532 | 555 | 35,000 | 1,387.50 |
| 2007-04-23 | 553 | 555 | 540 | 544 | 12,000 | 1,360 |
| 2007-04-20 | 557 | 559 | 552 | 559 | 9,000 | 1,397.50 |
| 2007-04-19 | 560 | 562 | 556 | 557 | 16,000 | 1,392.50 |
| 2007-04-18 | 558 | 562 | 558 | 560 | 13,000 | 1,400 |
| 2007-04-17 | 553 | 560 | 547 | 555 | 59,000 | 1,387.50 |
| 2007-04-16 | 545 | 550 | 543 | 544 | 25,000 | 1,360 |
| 2007-04-13 | 555 | 555 | 541 | 541 | 15,000 | 1,352.50 |
| 2007-04-12 | 565 | 565 | 557 | 559 | 13,000 | 1,397.50 |
| 2007-04-11 | 565 | 569 | 563 | 566 | 17,000 | 1,415 |
| 2007-04-10 | 568 | 568 | 565 | 565 | 14,000 | 1,412.50 |
| 2007-04-09 | 568 | 570 | 555 | 570 | 31,000 | 1,425 |
| 2007-04-06 | 565 | 566 | 564 | 565 | 14,000 | 1,412.50 |
| 2007-04-05 | 562 | 564 | 560 | 561 | 15,000 | 1,402.50 |
| 2007-04-04 | 553 | 563 | 550 | 563 | 15,000 | 1,407.50 |
| 2007-04-03 | 558 | 558 | 548 | 554 | 22,000 | 1,385 |
| 2007-04-02 | 560 | 567 | 558 | 558 | 13,000 | 1,395 |
| 2007-03-30 | 570 | 570 | 560 | 560 | 22,000 | 1,400 |
| 2007-03-29 | 551 | 564 | 551 | 564 | 18,000 | 1,410 |
| 2007-03-28 | 555 | 557 | 538 | 553 | 19,000 | 1,382.50 |
| 2007-03-27 | 558 | 560 | 555 | 557 | 6,000 | 1,392.50 |
| 2007-03-26 | 570 | 571 | 570 | 571 | 16,000 | 1,427.50 |
| 2007-03-23 | 553 | 570 | 553 | 570 | 55,000 | 1,425 |
| 2007-03-22 | 550 | 557 | 550 | 553 | 7,000 | 1,382.50 |
| 2007-03-20 | 549 | 549 | 541 | 543 | 10,000 | 1,357.50 |
| 2007-03-19 | 547 | 547 | 530 | 545 | 17,000 | 1,362.50 |
| 2007-03-16 | 543 | 554 | 540 | 548 | 20,000 | 1,370 |
| 2007-03-15 | 542 | 548 | 542 | 547 | 12,000 | 1,367.50 |
| 2007-03-14 | 550 | 555 | 542 | 544 | 30,000 | 1,360 |
| 2007-03-13 | 560 | 560 | 551 | 551 | 9,000 | 1,377.50 |
| 2007-03-12 | 554 | 558 | 552 | 555 | 7,000 | 1,387.50 |
| 2007-03-09 | 547 | 555 | 547 | 552 | 45,000 | 1,380 |
| 2007-03-08 | 549 | 557 | 549 | 557 | 12,000 | 1,392.50 |
| 2007-03-07 | 563 | 563 | 549 | 550 | 36,000 | 1,375 |
| 2007-03-06 | 546 | 547 | 536 | 543 | 25,000 | 1,357.50 |
| 2007-03-05 | 536 | 543 | 533 | 541 | 19,000 | 1,352.50 |
| 2007-03-02 | 561 | 561 | 551 | 556 | 9,000 | 1,390 |
| 2007-03-01 | 563 | 563 | 556 | 561 | 18,000 | 1,402.50 |
| 2007-02-28 | 558 | 563 | 545 | 563 | 50,000 | 1,407.50 |
| 2007-02-27 | 583 | 583 | 576 | 577 | 20,000 | 1,442.50 |
| 2007-02-26 | 575 | 586 | 575 | 583 | 46,000 | 1,457.50 |
| 2007-02-23 | 568 | 575 | 568 | 572 | 37,000 | 1,430 |
| 2007-02-22 | 564 | 566 | 564 | 566 | 26,000 | 1,415 |
| 2007-02-21 | 561 | 565 | 561 | 563 | 14,000 | 1,407.50 |
| 2007-02-20 | 558 | 566 | 558 | 561 | 11,000 | 1,402.50 |
| 2007-02-19 | 561 | 566 | 561 | 566 | 20,000 | 1,415 |
| 2007-02-16 | 561 | 568 | 561 | 567 | 29,000 | 1,417.50 |
| 2007-02-15 | 569 | 570 | 557 | 567 | 33,000 | 1,417.50 |
| 2007-02-14 | 565 | 565 | 545 | 563 | 36,000 | 1,407.50 |
| 2007-02-13 | 564 | 565 | 559 | 561 | 27,000 | 1,402.50 |
| 2007-02-09 | 561 | 564 | 560 | 564 | 15,000 | 1,410 |
| 2007-02-08 | 561 | 565 | 560 | 560 | 12,000 | 1,400 |
| 2007-02-07 | 564 | 564 | 560 | 560 | 10,000 | 1,400 |
| 2007-02-06 | 567 | 567 | 561 | 563 | 8,000 | 1,407.50 |
| 2007-02-05 | 567 | 569 | 562 | 562 | 34,000 | 1,405 |
| 2007-02-02 | 572 | 572 | 566 | 567 | 22,000 | 1,417.50 |
| 2007-02-01 | 568 | 571 | 565 | 571 | 20,000 | 1,427.50 |
| 2007-01-31 | 567 | 567 | 563 | 566 | 28,000 | 1,415 |
| 2007-01-30 | 567 | 572 | 565 | 567 | 18,000 | 1,417.50 |
| 2007-01-29 | 566 | 571 | 562 | 567 | 26,000 | 1,417.50 |
| 2007-01-26 | 565 | 568 | 564 | 568 | 36,000 | 1,420 |
| 2007-01-25 | 574 | 574 | 565 | 565 | 32,000 | 1,412.50 |
| 2007-01-24 | 567 | 567 | 563 | 566 | 29,000 | 1,415 |
| 2007-01-23 | 564 | 567 | 564 | 567 | 12,000 | 1,417.50 |
| 2007-01-22 | 569 | 569 | 562 | 565 | 13,000 | 1,412.50 |
| 2007-01-19 | 573 | 573 | 568 | 569 | 18,000 | 1,422.50 |
| 2007-01-18 | 575 | 578 | 571 | 571 | 25,000 | 1,427.50 |
| 2007-01-17 | 566 | 572 | 563 | 571 | 35,000 | 1,427.50 |
| 2007-01-16 | 561 | 567 | 561 | 566 | 21,000 | 1,415 |
| 2007-01-15 | 560 | 569 | 560 | 569 | 12,000 | 1,422.50 |
| 2007-01-12 | 556 | 567 | 556 | 560 | 17,000 | 1,400 |
| 2007-01-11 | 553 | 567 | 553 | 553 | 20,000 | 1,382.50 |
| 2007-01-10 | 561 | 567 | 553 | 553 | 27,000 | 1,382.50 |
| 2007-01-09 | 560 | 564 | 560 | 563 | 13,000 | 1,407.50 |
| 2007-01-05 | 562 | 567 | 560 | 560 | 20,000 | 1,400 |
| 2007-01-04 | 561 | 563 | 560 | 563 | 12,000 | 1,407.50 |
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
