5992 中央発條(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 290 | 290 | 286 | 288 | 20,000 | 720 |
| 2009-12-29 | 288 | 290 | 287 | 290 | 28,000 | 725 |
| 2009-12-28 | 279 | 288 | 278 | 286 | 40,000 | 715 |
| 2009-12-25 | 270 | 280 | 270 | 279 | 77,000 | 697.50 |
| 2009-12-24 | 263 | 268 | 263 | 268 | 41,000 | 670 |
| 2009-12-22 | 260 | 264 | 260 | 264 | 33,000 | 660 |
| 2009-12-21 | 260 | 262 | 260 | 260 | 13,000 | 650 |
| 2009-12-18 | 255 | 260 | 255 | 260 | 16,000 | 650 |
| 2009-12-17 | 255 | 259 | 255 | 259 | 25,000 | 647.50 |
| 2009-12-16 | 255 | 259 | 255 | 259 | 19,000 | 647.50 |
| 2009-12-15 | 255 | 256 | 255 | 255 | 14,000 | 637.50 |
| 2009-12-14 | 256 | 260 | 253 | 256 | 20,000 | 640 |
| 2009-12-11 | 253 | 264 | 253 | 260 | 79,000 | 650 |
| 2009-12-10 | 248 | 255 | 246 | 253 | 41,000 | 632.50 |
| 2009-12-09 | 254 | 254 | 247 | 248 | 29,000 | 620 |
| 2009-12-08 | 257 | 257 | 250 | 252 | 22,000 | 630 |
| 2009-12-07 | 257 | 261 | 254 | 257 | 30,000 | 642.50 |
| 2009-12-04 | 256 | 259 | 250 | 257 | 31,000 | 642.50 |
| 2009-12-03 | 255 | 264 | 255 | 264 | 77,000 | 660 |
| 2009-12-02 | 251 | 257 | 249 | 255 | 36,000 | 637.50 |
| 2009-12-01 | 253 | 256 | 247 | 256 | 43,000 | 640 |
| 2009-11-30 | 243 | 254 | 243 | 253 | 37,000 | 632.50 |
| 2009-11-27 | 250 | 250 | 246 | 246 | 18,000 | 615 |
| 2009-11-26 | 253 | 253 | 244 | 252 | 36,000 | 630 |
| 2009-11-25 | 248 | 253 | 248 | 253 | 38,000 | 632.50 |
| 2009-11-24 | 252 | 253 | 246 | 248 | 32,000 | 620 |
| 2009-11-20 | 241 | 253 | 241 | 252 | 26,000 | 630 |
| 2009-11-19 | 251 | 251 | 245 | 251 | 20,000 | 627.50 |
| 2009-11-18 | 253 | 255 | 250 | 255 | 27,000 | 637.50 |
| 2009-11-17 | 257 | 257 | 251 | 251 | 34,000 | 627.50 |
| 2009-11-16 | 257 | 258 | 251 | 257 | 40,000 | 642.50 |
| 2009-11-13 | 253 | 258 | 252 | 252 | 18,000 | 630 |
| 2009-11-12 | 259 | 259 | 256 | 257 | 22,000 | 642.50 |
| 2009-11-11 | 261 | 262 | 257 | 259 | 35,000 | 647.50 |
| 2009-11-10 | 255 | 263 | 255 | 259 | 102,000 | 647.50 |
| 2009-11-09 | 259 | 259 | 254 | 259 | 25,000 | 647.50 |
| 2009-11-06 | 259 | 259 | 256 | 257 | 24,000 | 642.50 |
| 2009-11-05 | 260 | 261 | 258 | 260 | 28,000 | 650 |
| 2009-11-04 | 260 | 261 | 258 | 260 | 36,000 | 650 |
| 2009-11-02 | 248 | 260 | 248 | 260 | 40,000 | 650 |
| 2009-10-30 | 260 | 261 | 259 | 261 | 27,000 | 652.50 |
| 2009-10-29 | 260 | 265 | 259 | 260 | 25,000 | 650 |
| 2009-10-28 | 261 | 261 | 257 | 261 | 38,000 | 652.50 |
| 2009-10-27 | 269 | 269 | 262 | 263 | 67,000 | 657.50 |
| 2009-10-26 | 267 | 270 | 264 | 267 | 339,000 | 667.50 |
| 2009-10-23 | 258 | 263 | 258 | 260 | 40,000 | 650 |
| 2009-10-22 | 262 | 262 | 257 | 258 | 16,000 | 645 |
| 2009-10-21 | 262 | 262 | 261 | 261 | 6,000 | 652.50 |
| 2009-10-20 | 263 | 263 | 260 | 263 | 14,000 | 657.50 |
| 2009-10-19 | 266 | 266 | 259 | 260 | 17,000 | 650 |
| 2009-10-16 | 265 | 267 | 265 | 267 | 9,000 | 667.50 |
| 2009-10-15 | 263 | 267 | 262 | 267 | 16,000 | 667.50 |
| 2009-10-14 | 265 | 265 | 260 | 264 | 21,000 | 660 |
| 2009-10-13 | 264 | 265 | 264 | 265 | 5,000 | 662.50 |
| 2009-10-09 | 263 | 264 | 263 | 264 | 8,000 | 660 |
| 2009-10-08 | 258 | 260 | 258 | 259 | 11,000 | 647.50 |
| 2009-10-07 | 246 | 255 | 245 | 255 | 10,000 | 637.50 |
| 2009-10-06 | 249 | 249 | 245 | 246 | 9,000 | 615 |
| 2009-10-05 | 247 | 249 | 247 | 249 | 10,000 | 622.50 |
| 2009-10-02 | 252 | 257 | 250 | 250 | 9,000 | 625 |
| 2009-10-01 | 256 | 262 | 252 | 252 | 10,000 | 630 |
| 2009-09-30 | 260 | 265 | 260 | 265 | 6,000 | 662.50 |
| 2009-09-29 | 265 | 265 | 260 | 260 | 7,000 | 650 |
| 2009-09-28 | 262 | 262 | 255 | 261 | 25,000 | 652.50 |
| 2009-09-25 | 263 | 265 | 261 | 262 | 30,000 | 655 |
| 2009-09-24 | 258 | 262 | 254 | 262 | 14,000 | 655 |
| 2009-09-18 | 253 | 255 | 251 | 255 | 13,000 | 637.50 |
| 2009-09-17 | 250 | 258 | 250 | 257 | 20,000 | 642.50 |
| 2009-09-16 | 250 | 253 | 249 | 251 | 15,000 | 627.50 |
| 2009-09-15 | 250 | 253 | 250 | 250 | 5,000 | 625 |
| 2009-09-14 | 255 | 259 | 252 | 252 | 17,000 | 630 |
| 2009-09-11 | 270 | 270 | 260 | 260 | 40,000 | 650 |
| 2009-09-10 | 266 | 266 | 262 | 266 | 5,000 | 665 |
| 2009-09-09 | 265 | 266 | 265 | 266 | 3,000 | 665 |
| 2009-09-08 | 262 | 263 | 260 | 262 | 6,000 | 655 |
| 2009-09-04 | 262 | 262 | 261 | 262 | 10,000 | 655 |
| 2009-09-03 | 265 | 266 | 261 | 264 | 16,000 | 660 |
| 2009-09-02 | 265 | 267 | 262 | 262 | 17,000 | 655 |
| 2009-09-01 | 264 | 267 | 264 | 267 | 5,000 | 667.50 |
| 2009-08-31 | 272 | 283 | 270 | 272 | 26,000 | 680 |
| 2009-08-28 | 270 | 270 | 269 | 269 | 10,000 | 672.50 |
| 2009-08-27 | 272 | 274 | 267 | 269 | 15,000 | 672.50 |
| 2009-08-26 | 270 | 270 | 269 | 270 | 17,000 | 675 |
| 2009-08-25 | 270 | 271 | 269 | 270 | 42,000 | 675 |
| 2009-08-24 | 268 | 268 | 264 | 268 | 26,000 | 670 |
| 2009-08-21 | 263 | 264 | 262 | 262 | 23,000 | 655 |
| 2009-08-20 | 263 | 268 | 263 | 267 | 10,000 | 667.50 |
| 2009-08-19 | 264 | 266 | 262 | 263 | 12,000 | 657.50 |
| 2009-08-18 | 261 | 264 | 261 | 264 | 6,000 | 660 |
| 2009-08-17 | 267 | 267 | 261 | 264 | 13,000 | 660 |
| 2009-08-14 | 267 | 268 | 265 | 267 | 18,000 | 667.50 |
| 2009-08-13 | 264 | 266 | 264 | 266 | 4,000 | 665 |
| 2009-08-12 | 262 | 264 | 261 | 263 | 14,000 | 657.50 |
| 2009-08-11 | 268 | 268 | 266 | 267 | 4,000 | 667.50 |
| 2009-08-10 | 267 | 268 | 261 | 268 | 20,000 | 670 |
| 2009-08-07 | 266 | 266 | 260 | 260 | 9,000 | 650 |
| 2009-08-06 | 263 | 265 | 263 | 265 | 4,000 | 662.50 |
| 2009-08-05 | 266 | 266 | 265 | 266 | 11,000 | 665 |
| 2009-08-04 | 263 | 265 | 263 | 264 | 9,000 | 660 |
| 2009-08-03 | 264 | 264 | 255 | 263 | 12,000 | 657.50 |
| 2009-07-31 | 265 | 266 | 259 | 261 | 24,000 | 652.50 |
| 2009-07-30 | 252 | 262 | 249 | 261 | 17,000 | 652.50 |
| 2009-07-29 | 255 | 257 | 255 | 257 | 5,000 | 642.50 |
| 2009-07-28 | 256 | 256 | 253 | 253 | 3,000 | 632.50 |
| 2009-07-27 | 266 | 266 | 255 | 257 | 35,000 | 642.50 |
| 2009-07-24 | 247 | 258 | 247 | 256 | 39,000 | 640 |
| 2009-07-23 | 244 | 247 | 243 | 247 | 18,000 | 617.50 |
| 2009-07-22 | 242 | 244 | 242 | 244 | 6,000 | 610 |
| 2009-07-21 | 238 | 242 | 238 | 242 | 6,000 | 605 |
| 2009-07-17 | 243 | 243 | 237 | 237 | 5,000 | 592.50 |
| 2009-07-16 | 243 | 247 | 241 | 241 | 34,000 | 602.50 |
| 2009-07-15 | 247 | 249 | 244 | 246 | 41,000 | 615 |
| 2009-07-14 | 250 | 252 | 246 | 248 | 18,000 | 620 |
| 2009-07-13 | 253 | 255 | 249 | 250 | 37,000 | 625 |
| 2009-07-10 | 249 | 253 | 248 | 253 | 18,000 | 632.50 |
| 2009-07-09 | 247 | 252 | 247 | 248 | 19,000 | 620 |
| 2009-07-08 | 255 | 255 | 247 | 247 | 17,000 | 617.50 |
| 2009-07-07 | 259 | 260 | 255 | 255 | 10,000 | 637.50 |
| 2009-07-06 | 253 | 254 | 253 | 254 | 13,000 | 635 |
| 2009-07-03 | 252 | 254 | 251 | 253 | 10,000 | 632.50 |
| 2009-07-02 | 265 | 265 | 253 | 253 | 24,000 | 632.50 |
| 2009-07-01 | 258 | 263 | 258 | 262 | 9,000 | 655 |
| 2009-06-30 | 262 | 262 | 258 | 260 | 10,000 | 650 |
| 2009-06-29 | 268 | 268 | 264 | 265 | 10,000 | 662.50 |
| 2009-06-26 | 264 | 271 | 261 | 263 | 39,000 | 657.50 |
| 2009-06-25 | 250 | 263 | 250 | 260 | 49,000 | 650 |
| 2009-06-24 | 242 | 247 | 242 | 244 | 24,000 | 610 |
| 2009-06-23 | 251 | 252 | 246 | 246 | 27,000 | 615 |
| 2009-06-22 | 255 | 255 | 241 | 247 | 33,000 | 617.50 |
| 2009-06-19 | 253 | 253 | 250 | 251 | 23,000 | 627.50 |
| 2009-06-18 | 256 | 256 | 255 | 256 | 11,000 | 640 |
| 2009-06-17 | 259 | 259 | 255 | 256 | 22,000 | 640 |
| 2009-06-16 | 270 | 270 | 259 | 259 | 16,000 | 647.50 |
| 2009-06-15 | 270 | 275 | 268 | 271 | 15,000 | 677.50 |
| 2009-06-12 | 271 | 271 | 263 | 270 | 40,000 | 675 |
| 2009-06-11 | 264 | 270 | 264 | 270 | 6,000 | 675 |
| 2009-06-10 | 265 | 270 | 261 | 269 | 19,000 | 672.50 |
| 2009-06-09 | 271 | 271 | 269 | 269 | 16,000 | 672.50 |
| 2009-06-08 | 269 | 271 | 265 | 270 | 26,000 | 675 |
| 2009-06-05 | 269 | 269 | 265 | 265 | 8,000 | 662.50 |
| 2009-06-04 | 266 | 268 | 263 | 267 | 10,000 | 667.50 |
| 2009-06-03 | 265 | 266 | 265 | 266 | 3,000 | 665 |
| 2009-06-02 | 261 | 266 | 261 | 265 | 16,000 | 662.50 |
| 2009-06-01 | 258 | 262 | 258 | 259 | 10,000 | 647.50 |
| 2009-05-29 | 255 | 262 | 255 | 259 | 12,000 | 647.50 |
| 2009-05-28 | 250 | 261 | 250 | 256 | 18,000 | 640 |
| 2009-05-27 | 260 | 261 | 260 | 260 | 13,000 | 650 |
| 2009-05-26 | 261 | 261 | 256 | 260 | 36,000 | 650 |
| 2009-05-25 | 245 | 256 | 245 | 254 | 33,000 | 635 |
| 2009-05-22 | 234 | 244 | 234 | 241 | 20,000 | 602.50 |
| 2009-05-21 | 238 | 240 | 233 | 237 | 8,000 | 592.50 |
| 2009-05-20 | 240 | 245 | 240 | 245 | 11,000 | 612.50 |
| 2009-05-19 | 238 | 242 | 238 | 242 | 4,000 | 605 |
| 2009-05-18 | 240 | 242 | 230 | 241 | 23,000 | 602.50 |
| 2009-05-15 | 251 | 251 | 246 | 250 | 16,000 | 625 |
| 2009-05-14 | 258 | 259 | 255 | 255 | 21,000 | 637.50 |
| 2009-05-13 | 253 | 267 | 253 | 262 | 22,000 | 655 |
| 2009-05-12 | 260 | 260 | 255 | 256 | 7,000 | 640 |
| 2009-05-11 | 260 | 260 | 259 | 259 | 16,000 | 647.50 |
| 2009-05-08 | 263 | 263 | 253 | 259 | 7,000 | 647.50 |
| 2009-05-07 | 262 | 262 | 257 | 261 | 30,000 | 652.50 |
| 2009-05-01 | 261 | 265 | 257 | 262 | 11,000 | 655 |
| 2009-04-30 | 251 | 261 | 251 | 261 | 26,000 | 652.50 |
| 2009-04-28 | 260 | 260 | 250 | 250 | 9,000 | 625 |
| 2009-04-27 | 265 | 265 | 260 | 260 | 31,000 | 650 |
| 2009-04-24 | 263 | 267 | 263 | 265 | 27,000 | 662.50 |
| 2009-04-23 | 259 | 263 | 259 | 263 | 26,000 | 657.50 |
| 2009-04-22 | 259 | 261 | 258 | 258 | 9,000 | 645 |
| 2009-04-21 | 257 | 259 | 257 | 258 | 10,000 | 645 |
| 2009-04-20 | 261 | 262 | 261 | 262 | 6,000 | 655 |
| 2009-04-17 | 265 | 265 | 260 | 260 | 2,000 | 650 |
| 2009-04-16 | 258 | 262 | 258 | 258 | 11,000 | 645 |
| 2009-04-15 | 263 | 264 | 259 | 259 | 8,000 | 647.50 |
| 2009-04-14 | 257 | 266 | 257 | 263 | 16,000 | 657.50 |
| 2009-04-13 | 255 | 258 | 255 | 256 | 15,000 | 640 |
| 2009-04-10 | 258 | 264 | 258 | 262 | 6,000 | 655 |
| 2009-04-09 | 258 | 262 | 258 | 262 | 5,000 | 655 |
| 2009-04-08 | 263 | 263 | 262 | 262 | 11,000 | 655 |
| 2009-04-07 | 271 | 271 | 266 | 271 | 14,000 | 677.50 |
| 2009-04-06 | 268 | 271 | 268 | 271 | 23,000 | 677.50 |
| 2009-04-03 | 266 | 271 | 261 | 271 | 15,000 | 677.50 |
| 2009-04-02 | 259 | 272 | 259 | 270 | 23,000 | 675 |
| 2009-04-01 | 264 | 264 | 252 | 252 | 8,000 | 630 |
| 2009-03-31 | 266 | 271 | 250 | 259 | 32,000 | 647.50 |
| 2009-03-30 | 258 | 263 | 258 | 261 | 11,000 | 652.50 |
| 2009-03-27 | 255 | 257 | 249 | 253 | 15,000 | 632.50 |
| 2009-03-26 | 246 | 257 | 246 | 255 | 32,000 | 637.50 |
| 2009-03-25 | 244 | 251 | 242 | 246 | 66,000 | 615 |
| 2009-03-24 | 239 | 239 | 229 | 229 | 29,000 | 572.50 |
| 2009-03-23 | 240 | 242 | 237 | 239 | 14,000 | 597.50 |
| 2009-03-19 | 235 | 235 | 235 | 235 | 19,000 | 587.50 |
| 2009-03-18 | 234 | 235 | 231 | 234 | 20,000 | 585 |
| 2009-03-17 | 244 | 250 | 243 | 244 | 36,000 | 610 |
| 2009-03-16 | 236 | 236 | 235 | 236 | 27,000 | 590 |
| 2009-03-13 | 236 | 238 | 234 | 234 | 49,000 | 585 |
| 2009-03-12 | 235 | 235 | 225 | 226 | 10,000 | 565 |
| 2009-03-11 | 227 | 234 | 227 | 234 | 4,000 | 585 |
| 2009-03-10 | 225 | 234 | 221 | 227 | 10,000 | 567.50 |
| 2009-03-09 | 233 | 235 | 233 | 234 | 12,000 | 585 |
| 2009-03-06 | 234 | 235 | 231 | 231 | 28,000 | 577.50 |
| 2009-03-05 | 235 | 235 | 225 | 234 | 31,000 | 585 |
| 2009-03-04 | 235 | 235 | 215 | 235 | 32,000 | 587.50 |
| 2009-03-02 | 225 | 234 | 225 | 234 | 7,000 | 585 |
| 2009-02-27 | 234 | 235 | 230 | 235 | 20,000 | 587.50 |
| 2009-02-26 | 234 | 235 | 225 | 230 | 27,000 | 575 |
| 2009-02-25 | 222 | 235 | 215 | 229 | 61,000 | 572.50 |
| 2009-02-24 | 204 | 217 | 204 | 217 | 17,000 | 542.50 |
| 2009-02-23 | 211 | 213 | 209 | 209 | 6,000 | 522.50 |
| 2009-02-20 | 235 | 235 | 222 | 223 | 13,000 | 557.50 |
| 2009-02-19 | 234 | 234 | 234 | 234 | 6,000 | 585 |
| 2009-02-18 | 226 | 230 | 226 | 229 | 4,000 | 572.50 |
| 2009-02-17 | 236 | 236 | 236 | 236 | 2,000 | 590 |
| 2009-02-16 | 245 | 245 | 232 | 233 | 22,000 | 582.50 |
| 2009-02-13 | 255 | 255 | 243 | 245 | 13,000 | 612.50 |
| 2009-02-12 | 245 | 245 | 245 | 245 | 5,000 | 612.50 |
| 2009-02-10 | 255 | 255 | 255 | 255 | 3,000 | 637.50 |
| 2009-02-09 | 264 | 264 | 249 | 254 | 4,000 | 635 |
| 2009-02-06 | 258 | 263 | 258 | 263 | 47,000 | 657.50 |
| 2009-02-05 | 257 | 261 | 254 | 256 | 21,000 | 640 |
| 2009-02-04 | 241 | 248 | 241 | 248 | 19,000 | 620 |
| 2009-02-03 | 245 | 252 | 245 | 245 | 18,000 | 612.50 |
| 2009-02-02 | 263 | 263 | 260 | 260 | 6,000 | 650 |
| 2009-01-30 | 262 | 263 | 262 | 263 | 13,000 | 657.50 |
| 2009-01-29 | 263 | 263 | 262 | 263 | 13,000 | 657.50 |
| 2009-01-28 | 263 | 263 | 259 | 260 | 9,000 | 650 |
| 2009-01-27 | 273 | 273 | 259 | 260 | 16,000 | 650 |
| 2009-01-26 | 263 | 263 | 257 | 261 | 25,000 | 652.50 |
| 2009-01-23 | 262 | 263 | 257 | 260 | 31,000 | 650 |
| 2009-01-22 | 259 | 262 | 255 | 255 | 8,000 | 637.50 |
| 2009-01-21 | 259 | 261 | 256 | 256 | 16,000 | 640 |
| 2009-01-20 | 262 | 262 | 260 | 260 | 6,000 | 650 |
| 2009-01-19 | 257 | 268 | 256 | 263 | 25,000 | 657.50 |
| 2009-01-16 | 268 | 268 | 239 | 262 | 71,000 | 655 |
| 2009-01-15 | 256 | 256 | 248 | 254 | 26,000 | 635 |
| 2009-01-14 | 268 | 268 | 267 | 267 | 3,000 | 667.50 |
| 2009-01-13 | 284 | 286 | 270 | 270 | 18,000 | 675 |
| 2009-01-09 | 306 | 306 | 295 | 299 | 8,000 | 747.50 |
| 2009-01-08 | 322 | 322 | 304 | 316 | 17,000 | 790 |
| 2009-01-07 | 301 | 329 | 301 | 324 | 25,000 | 810 |
| 2009-01-06 | 300 | 300 | 295 | 300 | 14,000 | 750 |
| 2009-01-05 | 295 | 295 | 295 | 295 | 1,000 | 737.50 |
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
