5992 中央発條(株) の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-30 | 283 | 293 | 273 | 293 | 17,000 | 732.50 |
2008-12-29 | 289 | 293 | 289 | 293 | 9,000 | 732.50 |
2008-12-26 | 282 | 290 | 280 | 288 | 20,000 | 720 |
2008-12-25 | 264 | 281 | 264 | 280 | 28,000 | 700 |
2008-12-24 | 271 | 273 | 262 | 263 | 9,000 | 657.50 |
2008-12-22 | 265 | 280 | 265 | 279 | 10,000 | 697.50 |
2008-12-19 | 258 | 265 | 257 | 265 | 11,000 | 662.50 |
2008-12-18 | 250 | 260 | 250 | 258 | 19,000 | 645 |
2008-12-17 | 270 | 270 | 255 | 258 | 21,000 | 645 |
2008-12-16 | 284 | 284 | 277 | 277 | 6,000 | 692.50 |
2008-12-15 | 280 | 288 | 279 | 285 | 22,000 | 712.50 |
2008-12-12 | 278 | 278 | 264 | 274 | 64,000 | 685 |
2008-12-11 | 239 | 263 | 238 | 263 | 61,000 | 657.50 |
2008-12-10 | 232 | 234 | 230 | 233 | 14,000 | 582.50 |
2008-12-09 | 249 | 250 | 236 | 237 | 28,000 | 592.50 |
2008-12-08 | 236 | 242 | 233 | 241 | 17,000 | 602.50 |
2008-12-05 | 226 | 234 | 226 | 229 | 27,000 | 572.50 |
2008-12-04 | 236 | 236 | 225 | 226 | 37,000 | 565 |
2008-12-03 | 255 | 255 | 230 | 231 | 76,000 | 577.50 |
2008-12-02 | 253 | 257 | 244 | 244 | 23,000 | 610 |
2008-12-01 | 270 | 270 | 255 | 256 | 22,000 | 640 |
2008-11-28 | 267 | 272 | 264 | 265 | 25,000 | 662.50 |
2008-11-27 | 267 | 277 | 262 | 277 | 37,000 | 692.50 |
2008-11-26 | 255 | 284 | 251 | 277 | 69,000 | 692.50 |
2008-11-25 | 246 | 253 | 242 | 251 | 45,000 | 627.50 |
2008-11-21 | 220 | 233 | 220 | 233 | 33,000 | 582.50 |
2008-11-20 | 247 | 252 | 230 | 230 | 38,000 | 575 |
2008-11-19 | 252 | 256 | 247 | 247 | 14,000 | 617.50 |
2008-11-18 | 272 | 272 | 252 | 253 | 31,000 | 632.50 |
2008-11-17 | 258 | 268 | 258 | 267 | 6,000 | 667.50 |
2008-11-14 | 265 | 269 | 258 | 258 | 19,000 | 645 |
2008-11-13 | 280 | 280 | 257 | 258 | 24,000 | 645 |
2008-11-12 | 288 | 288 | 274 | 280 | 16,000 | 700 |
2008-11-11 | 314 | 314 | 282 | 287 | 20,000 | 717.50 |
2008-11-10 | 310 | 310 | 297 | 304 | 39,000 | 760 |
2008-11-07 | 318 | 318 | 310 | 310 | 16,000 | 775 |
2008-11-06 | 339 | 340 | 334 | 337 | 15,000 | 842.50 |
2008-11-05 | 337 | 346 | 332 | 346 | 20,000 | 865 |
2008-11-04 | 307 | 318 | 306 | 317 | 18,000 | 792.50 |
2008-10-31 | 306 | 309 | 289 | 306 | 32,000 | 765 |
2008-10-30 | 293 | 300 | 288 | 292 | 35,000 | 730 |
2008-10-29 | 284 | 288 | 280 | 288 | 46,000 | 720 |
2008-10-28 | 250 | 277 | 250 | 277 | 24,000 | 692.50 |
2008-10-27 | 266 | 272 | 260 | 260 | 38,000 | 650 |
2008-10-24 | 276 | 287 | 263 | 264 | 53,000 | 660 |
2008-10-23 | 282 | 283 | 260 | 276 | 42,000 | 690 |
2008-10-22 | 300 | 306 | 296 | 306 | 10,000 | 765 |
2008-10-21 | 307 | 310 | 297 | 310 | 19,000 | 775 |
2008-10-20 | 292 | 304 | 282 | 282 | 15,000 | 705 |
2008-10-17 | 281 | 303 | 281 | 292 | 21,000 | 730 |
2008-10-16 | 284 | 284 | 268 | 281 | 17,000 | 702.50 |
2008-10-15 | 272 | 299 | 268 | 299 | 13,000 | 747.50 |
2008-10-14 | 271 | 275 | 268 | 268 | 28,000 | 670 |
2008-10-10 | 223 | 244 | 223 | 243 | 47,000 | 607.50 |
2008-10-09 | 227 | 248 | 220 | 243 | 78,000 | 607.50 |
2008-10-08 | 280 | 280 | 235 | 237 | 74,000 | 592.50 |
2008-10-07 | 300 | 300 | 291 | 292 | 18,000 | 730 |
2008-10-06 | 298 | 314 | 296 | 304 | 13,000 | 760 |
2008-10-03 | 307 | 307 | 300 | 303 | 26,000 | 757.50 |
2008-10-02 | 355 | 355 | 307 | 307 | 49,000 | 767.50 |
2008-10-01 | 355 | 355 | 344 | 351 | 15,000 | 877.50 |
2008-09-30 | 334 | 351 | 328 | 350 | 25,000 | 875 |
2008-09-29 | 361 | 363 | 347 | 348 | 27,000 | 870 |
2008-09-26 | 354 | 359 | 345 | 358 | 83,000 | 895 |
2008-09-25 | 332 | 347 | 332 | 347 | 14,000 | 867.50 |
2008-09-24 | 337 | 344 | 331 | 331 | 7,000 | 827.50 |
2008-09-22 | 358 | 359 | 337 | 338 | 18,000 | 845 |
2008-09-19 | 326 | 348 | 326 | 348 | 23,000 | 870 |
2008-09-18 | 330 | 331 | 326 | 331 | 10,000 | 827.50 |
2008-09-17 | 333 | 341 | 333 | 340 | 9,000 | 850 |
2008-09-16 | 327 | 337 | 322 | 332 | 16,000 | 830 |
2008-09-12 | 343 | 348 | 343 | 345 | 43,000 | 862.50 |
2008-09-11 | 334 | 334 | 317 | 330 | 17,000 | 825 |
2008-09-10 | 313 | 332 | 313 | 332 | 15,000 | 830 |
2008-09-09 | 331 | 331 | 325 | 326 | 7,000 | 815 |
2008-09-08 | 310 | 331 | 310 | 331 | 14,000 | 827.50 |
2008-09-05 | 318 | 318 | 308 | 315 | 14,000 | 787.50 |
2008-09-04 | 326 | 327 | 322 | 326 | 8,000 | 815 |
2008-09-03 | 324 | 327 | 322 | 323 | 13,000 | 807.50 |
2008-09-02 | 327 | 327 | 320 | 320 | 23,000 | 800 |
2008-09-01 | 338 | 338 | 327 | 327 | 17,000 | 817.50 |
2008-08-29 | 331 | 340 | 328 | 340 | 25,000 | 850 |
2008-08-28 | 340 | 340 | 329 | 329 | 13,000 | 822.50 |
2008-08-27 | 348 | 348 | 333 | 335 | 27,000 | 837.50 |
2008-08-26 | 350 | 353 | 346 | 353 | 22,000 | 882.50 |
2008-08-25 | 329 | 350 | 329 | 345 | 30,000 | 862.50 |
2008-08-22 | 331 | 335 | 328 | 328 | 8,000 | 820 |
2008-08-21 | 334 | 334 | 329 | 331 | 14,000 | 827.50 |
2008-08-20 | 338 | 344 | 334 | 335 | 6,000 | 837.50 |
2008-08-19 | 334 | 338 | 327 | 338 | 16,000 | 845 |
2008-08-18 | 333 | 343 | 333 | 343 | 10,000 | 857.50 |
2008-08-15 | 350 | 350 | 331 | 331 | 7,000 | 827.50 |
2008-08-14 | 353 | 353 | 351 | 351 | 5,000 | 877.50 |
2008-08-13 | 358 | 358 | 348 | 348 | 11,000 | 870 |
2008-08-12 | 361 | 361 | 358 | 358 | 5,000 | 895 |
2008-08-11 | 354 | 360 | 353 | 356 | 19,000 | 890 |
2008-08-08 | 350 | 360 | 350 | 359 | 9,000 | 897.50 |
2008-08-07 | 373 | 373 | 364 | 365 | 12,000 | 912.50 |
2008-08-06 | 360 | 372 | 355 | 368 | 26,000 | 920 |
2008-08-05 | 349 | 358 | 348 | 358 | 10,000 | 895 |
2008-08-04 | 366 | 366 | 347 | 348 | 22,000 | 870 |
2008-08-01 | 369 | 374 | 365 | 366 | 20,000 | 915 |
2008-07-31 | 359 | 367 | 359 | 360 | 16,000 | 900 |
2008-07-30 | 349 | 365 | 347 | 359 | 16,000 | 897.50 |
2008-07-29 | 360 | 360 | 354 | 354 | 7,000 | 885 |
2008-07-28 | 361 | 361 | 355 | 359 | 44,000 | 897.50 |
2008-07-25 | 372 | 376 | 360 | 360 | 23,000 | 900 |
2008-07-24 | 359 | 376 | 356 | 372 | 29,000 | 930 |
2008-07-23 | 358 | 372 | 358 | 364 | 17,000 | 910 |
2008-07-22 | 361 | 363 | 351 | 363 | 16,000 | 907.50 |
2008-07-18 | 378 | 378 | 361 | 361 | 8,000 | 902.50 |
2008-07-17 | 368 | 368 | 360 | 363 | 17,000 | 907.50 |
2008-07-16 | 375 | 380 | 367 | 371 | 8,000 | 927.50 |
2008-07-15 | 386 | 391 | 376 | 376 | 23,000 | 940 |
2008-07-14 | 375 | 386 | 370 | 385 | 19,000 | 962.50 |
2008-07-11 | 390 | 404 | 381 | 382 | 55,000 | 955 |
2008-07-10 | 381 | 381 | 375 | 375 | 19,000 | 937.50 |
2008-07-09 | 386 | 391 | 382 | 382 | 14,000 | 955 |
2008-07-08 | 398 | 398 | 385 | 385 | 9,000 | 962.50 |
2008-07-07 | 408 | 408 | 400 | 400 | 6,000 | 1,000 |
2008-07-04 | 397 | 403 | 397 | 403 | 10,000 | 1,007.50 |
2008-07-03 | 421 | 421 | 406 | 407 | 4,000 | 1,017.50 |
2008-07-02 | 416 | 424 | 414 | 421 | 32,000 | 1,052.50 |
2008-07-01 | 416 | 417 | 413 | 413 | 15,000 | 1,032.50 |
2008-06-30 | 430 | 434 | 420 | 421 | 16,000 | 1,052.50 |
2008-06-27 | 409 | 425 | 409 | 425 | 3,000 | 1,062.50 |
2008-06-26 | 435 | 437 | 433 | 434 | 22,000 | 1,085 |
2008-06-25 | 400 | 415 | 394 | 415 | 33,000 | 1,037.50 |
2008-06-24 | 410 | 410 | 406 | 406 | 5,000 | 1,015 |
2008-06-23 | 404 | 415 | 404 | 415 | 10,000 | 1,037.50 |
2008-06-20 | 422 | 426 | 418 | 423 | 20,000 | 1,057.50 |
2008-06-19 | 430 | 430 | 411 | 413 | 24,000 | 1,032.50 |
2008-06-18 | 429 | 436 | 429 | 432 | 19,000 | 1,080 |
2008-06-17 | 427 | 435 | 427 | 432 | 12,000 | 1,080 |
2008-06-16 | 436 | 436 | 432 | 432 | 8,000 | 1,080 |
2008-06-13 | 435 | 437 | 430 | 433 | 44,000 | 1,082.50 |
2008-06-12 | 442 | 445 | 437 | 445 | 48,000 | 1,112.50 |
2008-06-11 | 436 | 436 | 423 | 433 | 21,000 | 1,082.50 |
2008-06-10 | 431 | 431 | 430 | 431 | 8,000 | 1,077.50 |
2008-06-09 | 442 | 442 | 430 | 430 | 9,000 | 1,075 |
2008-06-06 | 442 | 445 | 440 | 444 | 29,000 | 1,110 |
2008-06-05 | 441 | 442 | 441 | 442 | 8,000 | 1,105 |
2008-06-04 | 440 | 443 | 439 | 443 | 8,000 | 1,107.50 |
2008-06-03 | 431 | 435 | 430 | 435 | 20,000 | 1,087.50 |
2008-06-02 | 442 | 442 | 440 | 440 | 11,000 | 1,100 |
2008-05-30 | 444 | 444 | 439 | 442 | 12,000 | 1,105 |
2008-05-29 | 430 | 434 | 430 | 434 | 20,000 | 1,085 |
2008-05-28 | 434 | 439 | 431 | 431 | 25,000 | 1,077.50 |
2008-05-27 | 431 | 438 | 431 | 438 | 7,000 | 1,095 |
2008-05-26 | 439 | 443 | 430 | 433 | 19,000 | 1,082.50 |
2008-05-23 | 442 | 442 | 438 | 439 | 25,000 | 1,097.50 |
2008-05-22 | 446 | 446 | 430 | 441 | 37,000 | 1,102.50 |
2008-05-21 | 452 | 452 | 446 | 450 | 13,000 | 1,125 |
2008-05-20 | 447 | 454 | 439 | 454 | 30,000 | 1,135 |
2008-05-19 | 449 | 449 | 438 | 447 | 18,000 | 1,117.50 |
2008-05-16 | 445 | 450 | 441 | 449 | 54,000 | 1,122.50 |
2008-05-15 | 420 | 430 | 420 | 430 | 38,000 | 1,075 |
2008-05-14 | 415 | 428 | 414 | 428 | 66,000 | 1,070 |
2008-05-13 | 402 | 414 | 402 | 414 | 10,000 | 1,035 |
2008-05-12 | 402 | 405 | 396 | 402 | 32,000 | 1,005 |
2008-05-09 | 413 | 418 | 413 | 417 | 29,000 | 1,042.50 |
2008-05-08 | 398 | 418 | 397 | 418 | 38,000 | 1,045 |
2008-05-07 | 429 | 429 | 415 | 418 | 21,000 | 1,045 |
2008-05-02 | 420 | 425 | 420 | 424 | 17,000 | 1,060 |
2008-05-01 | 430 | 430 | 423 | 423 | 14,000 | 1,057.50 |
2008-04-30 | 422 | 425 | 416 | 425 | 23,000 | 1,062.50 |
2008-04-28 | 412 | 424 | 412 | 424 | 35,000 | 1,060 |
2008-04-25 | 404 | 415 | 404 | 407 | 42,000 | 1,017.50 |
2008-04-24 | 385 | 393 | 385 | 393 | 25,000 | 982.50 |
2008-04-23 | 388 | 388 | 385 | 385 | 9,000 | 962.50 |
2008-04-22 | 380 | 389 | 380 | 388 | 33,000 | 970 |
2008-04-21 | 388 | 390 | 388 | 390 | 7,000 | 975 |
2008-04-18 | 383 | 383 | 380 | 383 | 14,000 | 957.50 |
2008-04-17 | 379 | 385 | 379 | 383 | 9,000 | 957.50 |
2008-04-16 | 385 | 385 | 378 | 378 | 4,000 | 945 |
2008-04-15 | 377 | 383 | 377 | 383 | 13,000 | 957.50 |
2008-04-14 | 382 | 382 | 377 | 380 | 7,000 | 950 |
2008-04-11 | 378 | 382 | 377 | 382 | 16,000 | 955 |
2008-04-10 | 378 | 378 | 372 | 376 | 47,000 | 940 |
2008-04-09 | 377 | 377 | 377 | 377 | 22,000 | 942.50 |
2008-04-08 | 373 | 376 | 373 | 376 | 3,000 | 940 |
2008-04-07 | 373 | 378 | 373 | 378 | 6,000 | 945 |
2008-04-04 | 374 | 374 | 371 | 372 | 8,000 | 930 |
2008-04-03 | 378 | 378 | 377 | 378 | 9,000 | 945 |
2008-04-02 | 381 | 381 | 376 | 380 | 15,000 | 950 |
2008-04-01 | 373 | 378 | 364 | 376 | 24,000 | 940 |
2008-03-31 | 381 | 381 | 359 | 360 | 11,000 | 900 |
2008-03-28 | 385 | 385 | 381 | 381 | 14,000 | 952.50 |
2008-03-27 | 372 | 385 | 372 | 385 | 16,000 | 962.50 |
2008-03-26 | 374 | 381 | 374 | 381 | 30,000 | 952.50 |
2008-03-25 | 363 | 373 | 362 | 372 | 30,000 | 930 |
2008-03-24 | 347 | 354 | 346 | 353 | 14,000 | 882.50 |
2008-03-21 | 342 | 356 | 342 | 356 | 18,000 | 890 |
2008-03-19 | 339 | 345 | 338 | 345 | 13,000 | 862.50 |
2008-03-18 | 330 | 330 | 320 | 324 | 10,000 | 810 |
2008-03-17 | 334 | 334 | 324 | 325 | 13,000 | 812.50 |
2008-03-14 | 337 | 343 | 336 | 336 | 66,000 | 840 |
2008-03-13 | 352 | 354 | 347 | 352 | 20,000 | 880 |
2008-03-12 | 358 | 358 | 351 | 352 | 17,000 | 880 |
2008-03-11 | 341 | 349 | 341 | 349 | 15,000 | 872.50 |
2008-03-10 | 340 | 342 | 335 | 340 | 22,000 | 850 |
2008-03-07 | 330 | 341 | 330 | 340 | 18,000 | 850 |
2008-03-06 | 334 | 344 | 334 | 341 | 16,000 | 852.50 |
2008-03-05 | 342 | 347 | 340 | 341 | 12,000 | 852.50 |
2008-03-04 | 360 | 360 | 345 | 347 | 26,000 | 867.50 |
2008-03-03 | 365 | 365 | 360 | 360 | 18,000 | 900 |
2008-02-29 | 376 | 377 | 371 | 372 | 16,000 | 930 |
2008-02-28 | 376 | 380 | 375 | 380 | 17,000 | 950 |
2008-02-27 | 368 | 375 | 368 | 375 | 11,000 | 937.50 |
2008-02-26 | 384 | 384 | 368 | 368 | 26,000 | 920 |
2008-02-25 | 377 | 386 | 377 | 379 | 27,000 | 947.50 |
2008-02-22 | 376 | 376 | 376 | 376 | 1,000 | 940 |
2008-02-21 | 372 | 373 | 361 | 371 | 16,000 | 927.50 |
2008-02-20 | 380 | 380 | 370 | 370 | 14,000 | 925 |
2008-02-19 | 385 | 390 | 380 | 380 | 54,000 | 950 |
2008-02-18 | 372 | 385 | 372 | 380 | 13,000 | 950 |
2008-02-15 | 362 | 367 | 362 | 367 | 14,000 | 917.50 |
2008-02-14 | 381 | 381 | 367 | 370 | 10,000 | 925 |
2008-02-13 | 364 | 370 | 364 | 370 | 13,000 | 925 |
2008-02-12 | 371 | 374 | 371 | 372 | 4,000 | 930 |
2008-02-08 | 361 | 375 | 361 | 366 | 76,000 | 915 |
2008-02-07 | 361 | 372 | 361 | 366 | 21,000 | 915 |
2008-02-06 | 376 | 376 | 365 | 366 | 17,000 | 915 |
2008-02-05 | 376 | 381 | 376 | 380 | 8,000 | 950 |
2008-02-04 | 389 | 389 | 376 | 381 | 25,000 | 952.50 |
2008-02-01 | 361 | 375 | 361 | 370 | 13,000 | 925 |
2008-01-31 | 360 | 360 | 352 | 359 | 18,000 | 897.50 |
2008-01-30 | 362 | 362 | 356 | 356 | 20,000 | 890 |
2008-01-29 | 366 | 366 | 362 | 363 | 9,000 | 907.50 |
2008-01-28 | 363 | 372 | 362 | 366 | 29,000 | 915 |
2008-01-25 | 344 | 360 | 344 | 358 | 62,000 | 895 |
2008-01-24 | 344 | 345 | 340 | 343 | 20,000 | 857.50 |
2008-01-23 | 331 | 348 | 331 | 344 | 12,000 | 860 |
2008-01-22 | 339 | 339 | 331 | 331 | 31,000 | 827.50 |
2008-01-21 | 350 | 356 | 339 | 339 | 25,000 | 847.50 |
2008-01-18 | 334 | 345 | 333 | 345 | 25,000 | 862.50 |
2008-01-17 | 335 | 339 | 326 | 334 | 49,000 | 835 |
2008-01-16 | 338 | 339 | 335 | 335 | 33,000 | 837.50 |
2008-01-15 | 364 | 364 | 353 | 353 | 16,000 | 882.50 |
2008-01-11 | 369 | 369 | 367 | 367 | 19,000 | 917.50 |
2008-01-10 | 368 | 369 | 367 | 369 | 17,000 | 922.50 |
2008-01-09 | 360 | 367 | 356 | 367 | 76,000 | 917.50 |
2008-01-08 | 362 | 365 | 361 | 365 | 27,000 | 912.50 |
2008-01-07 | 365 | 371 | 365 | 370 | 40,000 | 925 |
2008-01-04 | 394 | 399 | 381 | 381 | 13,000 | 952.50 |
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