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
2008-12-3028329327329317,000732.50
2008-12-292892932892939,000732.50
2008-12-2628229028028820,000720
2008-12-2526428126428028,000700
2008-12-242712732622639,000657.50
2008-12-2226528026527910,000697.50
2008-12-1925826525726511,000662.50
2008-12-1825026025025819,000645
2008-12-1727027025525821,000645
2008-12-162842842772776,000692.50
2008-12-1528028827928522,000712.50
2008-12-1227827826427464,000685
2008-12-1123926323826361,000657.50
2008-12-1023223423023314,000582.50
2008-12-0924925023623728,000592.50
2008-12-0823624223324117,000602.50
2008-12-0522623422622927,000572.50
2008-12-0423623622522637,000565
2008-12-0325525523023176,000577.50
2008-12-0225325724424423,000610
2008-12-0127027025525622,000640
2008-11-2826727226426525,000662.50
2008-11-2726727726227737,000692.50
2008-11-2625528425127769,000692.50
2008-11-2524625324225145,000627.50
2008-11-2122023322023333,000582.50
2008-11-2024725223023038,000575
2008-11-1925225624724714,000617.50
2008-11-1827227225225331,000632.50
2008-11-172582682582676,000667.50
2008-11-1426526925825819,000645
2008-11-1328028025725824,000645
2008-11-1228828827428016,000700
2008-11-1131431428228720,000717.50
2008-11-1031031029730439,000760
2008-11-0731831831031016,000775
2008-11-0633934033433715,000842.50
2008-11-0533734633234620,000865
2008-11-0430731830631718,000792.50
2008-10-3130630928930632,000765
2008-10-3029330028829235,000730
2008-10-2928428828028846,000720
2008-10-2825027725027724,000692.50
2008-10-2726627226026038,000650
2008-10-2427628726326453,000660
2008-10-2328228326027642,000690
2008-10-2230030629630610,000765
2008-10-2130731029731019,000775
2008-10-2029230428228215,000705
2008-10-1728130328129221,000730
2008-10-1628428426828117,000702.50
2008-10-1527229926829913,000747.50
2008-10-1427127526826828,000670
2008-10-1022324422324347,000607.50
2008-10-0922724822024378,000607.50
2008-10-0828028023523774,000592.50
2008-10-0730030029129218,000730
2008-10-0629831429630413,000760
2008-10-0330730730030326,000757.50
2008-10-0235535530730749,000767.50
2008-10-0135535534435115,000877.50
2008-09-3033435132835025,000875
2008-09-2936136334734827,000870
2008-09-2635435934535883,000895
2008-09-2533234733234714,000867.50
2008-09-243373443313317,000827.50
2008-09-2235835933733818,000845
2008-09-1932634832634823,000870
2008-09-1833033132633110,000827.50
2008-09-173333413333409,000850
2008-09-1632733732233216,000830
2008-09-1234334834334543,000862.50
2008-09-1133433431733017,000825
2008-09-1031333231333215,000830
2008-09-093313313253267,000815
2008-09-0831033131033114,000827.50
2008-09-0531831830831514,000787.50
2008-09-043263273223268,000815
2008-09-0332432732232313,000807.50
2008-09-0232732732032023,000800
2008-09-0133833832732717,000817.50
2008-08-2933134032834025,000850
2008-08-2834034032932913,000822.50
2008-08-2734834833333527,000837.50
2008-08-2635035334635322,000882.50
2008-08-2532935032934530,000862.50
2008-08-223313353283288,000820
2008-08-2133433432933114,000827.50
2008-08-203383443343356,000837.50
2008-08-1933433832733816,000845
2008-08-1833334333334310,000857.50
2008-08-153503503313317,000827.50
2008-08-143533533513515,000877.50
2008-08-1335835834834811,000870
2008-08-123613613583585,000895
2008-08-1135436035335619,000890
2008-08-083503603503599,000897.50
2008-08-0737337336436512,000912.50
2008-08-0636037235536826,000920
2008-08-0534935834835810,000895
2008-08-0436636634734822,000870
2008-08-0136937436536620,000915
2008-07-3135936735936016,000900
2008-07-3034936534735916,000897.50
2008-07-293603603543547,000885
2008-07-2836136135535944,000897.50
2008-07-2537237636036023,000900
2008-07-2435937635637229,000930
2008-07-2335837235836417,000910
2008-07-2236136335136316,000907.50
2008-07-183783783613618,000902.50
2008-07-1736836836036317,000907.50
2008-07-163753803673718,000927.50
2008-07-1538639137637623,000940
2008-07-1437538637038519,000962.50
2008-07-1139040438138255,000955
2008-07-1038138137537519,000937.50
2008-07-0938639138238214,000955
2008-07-083983983853859,000962.50
2008-07-074084084004006,0001,000
2008-07-0439740339740310,0001,007.50
2008-07-034214214064074,0001,017.50
2008-07-0241642441442132,0001,052.50
2008-07-0141641741341315,0001,032.50
2008-06-3043043442042116,0001,052.50
2008-06-274094254094253,0001,062.50
2008-06-2643543743343422,0001,085
2008-06-2540041539441533,0001,037.50
2008-06-244104104064065,0001,015
2008-06-2340441540441510,0001,037.50
2008-06-2042242641842320,0001,057.50
2008-06-1943043041141324,0001,032.50
2008-06-1842943642943219,0001,080
2008-06-1742743542743212,0001,080
2008-06-164364364324328,0001,080
2008-06-1343543743043344,0001,082.50
2008-06-1244244543744548,0001,112.50
2008-06-1143643642343321,0001,082.50
2008-06-104314314304318,0001,077.50
2008-06-094424424304309,0001,075
2008-06-0644244544044429,0001,110
2008-06-054414424414428,0001,105
2008-06-044404434394438,0001,107.50
2008-06-0343143543043520,0001,087.50
2008-06-0244244244044011,0001,100
2008-05-3044444443944212,0001,105
2008-05-2943043443043420,0001,085
2008-05-2843443943143125,0001,077.50
2008-05-274314384314387,0001,095
2008-05-2643944343043319,0001,082.50
2008-05-2344244243843925,0001,097.50
2008-05-2244644643044137,0001,102.50
2008-05-2145245244645013,0001,125
2008-05-2044745443945430,0001,135
2008-05-1944944943844718,0001,117.50
2008-05-1644545044144954,0001,122.50
2008-05-1542043042043038,0001,075
2008-05-1441542841442866,0001,070
2008-05-1340241440241410,0001,035
2008-05-1240240539640232,0001,005
2008-05-0941341841341729,0001,042.50
2008-05-0839841839741838,0001,045
2008-05-0742942941541821,0001,045
2008-05-0242042542042417,0001,060
2008-05-0143043042342314,0001,057.50
2008-04-3042242541642523,0001,062.50
2008-04-2841242441242435,0001,060
2008-04-2540441540440742,0001,017.50
2008-04-2438539338539325,000982.50
2008-04-233883883853859,000962.50
2008-04-2238038938038833,000970
2008-04-213883903883907,000975
2008-04-1838338338038314,000957.50
2008-04-173793853793839,000957.50
2008-04-163853853783784,000945
2008-04-1537738337738313,000957.50
2008-04-143823823773807,000950
2008-04-1137838237738216,000955
2008-04-1037837837237647,000940
2008-04-0937737737737722,000942.50
2008-04-083733763733763,000940
2008-04-073733783733786,000945
2008-04-043743743713728,000930
2008-04-033783783773789,000945
2008-04-0238138137638015,000950
2008-04-0137337836437624,000940
2008-03-3138138135936011,000900
2008-03-2838538538138114,000952.50
2008-03-2737238537238516,000962.50
2008-03-2637438137438130,000952.50
2008-03-2536337336237230,000930
2008-03-2434735434635314,000882.50
2008-03-2134235634235618,000890
2008-03-1933934533834513,000862.50
2008-03-1833033032032410,000810
2008-03-1733433432432513,000812.50
2008-03-1433734333633666,000840
2008-03-1335235434735220,000880
2008-03-1235835835135217,000880
2008-03-1134134934134915,000872.50
2008-03-1034034233534022,000850
2008-03-0733034133034018,000850
2008-03-0633434433434116,000852.50
2008-03-0534234734034112,000852.50
2008-03-0436036034534726,000867.50
2008-03-0336536536036018,000900
2008-02-2937637737137216,000930
2008-02-2837638037538017,000950
2008-02-2736837536837511,000937.50
2008-02-2638438436836826,000920
2008-02-2537738637737927,000947.50
2008-02-223763763763761,000940
2008-02-2137237336137116,000927.50
2008-02-2038038037037014,000925
2008-02-1938539038038054,000950
2008-02-1837238537238013,000950
2008-02-1536236736236714,000917.50
2008-02-1438138136737010,000925
2008-02-1336437036437013,000925
2008-02-123713743713724,000930
2008-02-0836137536136676,000915
2008-02-0736137236136621,000915
2008-02-0637637636536617,000915
2008-02-053763813763808,000950
2008-02-0438938937638125,000952.50
2008-02-0136137536137013,000925
2008-01-3136036035235918,000897.50
2008-01-3036236235635620,000890
2008-01-293663663623639,000907.50
2008-01-2836337236236629,000915
2008-01-2534436034435862,000895
2008-01-2434434534034320,000857.50
2008-01-2333134833134412,000860
2008-01-2233933933133131,000827.50
2008-01-2135035633933925,000847.50
2008-01-1833434533334525,000862.50
2008-01-1733533932633449,000835
2008-01-1633833933533533,000837.50
2008-01-1536436435335316,000882.50
2008-01-1136936936736719,000917.50
2008-01-1036836936736917,000922.50
2008-01-0936036735636776,000917.50
2008-01-0836236536136527,000912.50
2008-01-0736537136537040,000925
2008-01-0439439938138113,000952.50

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