5992 中央発條(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	317	317	313	315	25,000	787.50
2010-12-29	319	320	317	319	27,000	797.50
2010-12-28	313	319	313	319	22,000	797.50
2010-12-27	315	316	313	313	25,000	782.50
2010-12-24	314	316	312	315	47,000	787.50
2010-12-22	318	318	312	312	45,000	780
2010-12-21	313	318	313	318	18,000	795
2010-12-20	318	319	314	315	27,000	787.50
2010-12-17	321	321	317	318	50,000	795
2010-12-16	319	320	317	320	39,000	800
2010-12-15	320	322	317	319	37,000	797.50
2010-12-14	316	323	315	320	45,000	800
2010-12-13	312	319	312	319	71,000	797.50
2010-12-10	317	317	311	312	90,000	780
2010-12-09	312	315	311	312	38,000	780
2010-12-08	307	311	307	311	49,000	777.50
2010-12-07	320	323	303	307	226,000	767.50
2010-12-06	316	320	316	318	35,000	795
2010-12-03	319	319	315	316	8,000	790
2010-12-02	315	320	315	319	22,000	797.50
2010-12-01	303	315	303	313	106,000	782.50
2010-11-30	306	306	299	302	19,000	755
2010-11-29	302	305	301	304	22,000	760
2010-11-26	295	302	295	299	25,000	747.50
2010-11-25	290	296	290	295	34,000	737.50
2010-11-24	286	290	285	288	19,000	720
2010-11-22	289	292	289	292	18,000	730
2010-11-19	290	290	288	290	17,000	725
2010-11-18	284	290	284	290	8,000	725
2010-11-17	281	289	281	284	15,000	710
2010-11-16	282	283	280	281	24,000	702.50
2010-11-15	277	284	277	283	32,000	707.50
2010-11-12	281	285	281	281	22,000	702.50
2010-11-11	289	289	282	285	28,000	712.50
2010-11-10	280	291	280	289	26,000	722.50
2010-11-09	283	290	279	286	17,000	715
2010-11-08	275	288	275	285	41,000	712.50
2010-11-05	263	276	263	274	42,000	685
2010-11-04	257	264	257	262	30,000	655
2010-11-02	265	265	260	260	11,000	650
2010-11-01	270	270	264	264	9,000	660
2010-10-29	270	273	266	269	34,000	672.50
2010-10-28	276	279	272	278	51,000	695
2010-10-27	274	279	274	276	10,000	690
2010-10-26	274	278	273	275	28,000	687.50
2010-10-25	278	279	271	273	34,000	682.50
2010-10-22	265	278	265	278	36,000	695
2010-10-21	267	269	265	265	10,000	662.50
2010-10-20	265	269	261	267	27,000	667.50
2010-10-19	273	277	272	272	20,000	680
2010-10-18	271	277	271	273	16,000	682.50
2010-10-15	276	281	276	277	15,000	692.50
2010-10-14	275	285	275	283	15,000	707.50
2010-10-13	278	281	276	276	22,000	690
2010-10-12	290	290	273	277	38,000	692.50
2010-10-08	292	295	290	291	27,000	727.50
2010-10-07	295	296	293	294	23,000	735
2010-10-06	293	295	292	294	12,000	735
2010-10-05	291	296	290	290	16,000	725
2010-10-04	302	302	293	296	19,000	740
2010-10-01	311	311	302	302	17,000	755
2010-09-30	305	313	305	310	10,000	775
2010-09-29	308	318	308	313	19,000	782.50
2010-09-28	312	317	309	309	16,000	772.50
2010-09-27	312	320	311	315	25,000	787.50
2010-09-24	311	322	311	316	33,000	790
2010-09-22	313	317	311	311	13,000	777.50
2010-09-21	318	318	310	310	12,000	775
2010-09-17	311	316	310	314	14,000	785
2010-09-16	319	319	308	308	25,000	770
2010-09-15	309	321	309	320	37,000	800
2010-09-14	304	309	302	309	52,000	772.50
2010-09-13	304	304	299	299	13,000	747.50
2010-09-10	308	309	304	304	48,000	760
2010-09-09	301	304	293	300	13,000	750
2010-09-08	295	298	295	297	3,000	742.50
2010-09-06	296	301	295	301	8,000	752.50
2010-09-03	297	305	297	301	11,000	752.50
2010-09-02	293	297	291	293	13,000	732.50
2010-09-01	295	296	288	288	21,000	720
2010-08-31	316	316	303	303	14,000	757.50
2010-08-30	319	320	314	316	20,000	790
2010-08-27	316	316	312	312	7,000	780
2010-08-26	310	314	310	314	9,000	785
2010-08-25	307	314	307	310	27,000	775
2010-08-24	303	307	303	307	17,000	767.50
2010-08-23	309	310	306	310	17,000	775
2010-08-20	308	309	308	309	9,000	772.50
2010-08-19	306	308	306	307	8,000	767.50
2010-08-18	301	307	301	306	8,000	765
2010-08-17	306	309	300	301	14,000	752.50
2010-08-16	305	307	305	305	13,000	762.50
2010-08-13	308	310	305	310	5,000	775
2010-08-12	309	309	308	308	12,000	770
2010-08-11	310	312	310	310	13,000	775
2010-08-10	317	319	315	317	9,000	792.50
2010-08-09	324	324	322	322	8,000	805
2010-08-06	319	323	319	322	9,000	805
2010-08-05	326	326	319	322	8,000	805
2010-08-04	335	335	319	319	20,000	797.50
2010-08-03	335	336	334	336	15,000	840
2010-08-02	328	334	328	332	23,000	830
2010-07-30	330	331	320	325	39,000	812.50
2010-07-29	342	346	328	330	96,000	825
2010-07-28	333	344	333	341	43,000	852.50
2010-07-27	330	333	321	333	19,000	832.50
2010-07-26	330	333	329	332	29,000	830
2010-07-23	328	330	323	325	44,000	812.50
2010-07-22	309	317	309	316	18,000	790
2010-07-21	321	321	306	317	22,000	792.50
2010-07-20	312	318	310	317	13,000	792.50
2010-07-16	326	326	302	311	18,000	777.50
2010-07-15	329	329	325	325	17,000	812.50
2010-07-14	330	335	328	328	13,000	820
2010-07-13	329	334	328	328	24,000	820
2010-07-12	321	338	321	329	102,000	822.50
2010-07-09	312	316	312	316	16,000	790
2010-07-08	313	313	312	312	18,000	780
2010-07-07	312	314	310	311	16,000	777.50
2010-07-06	304	311	302	310	13,000	775
2010-07-05	303	311	303	310	12,000	775
2010-07-02	309	310	305	305	13,000	762.50
2010-07-01	305	318	305	309	82,000	772.50
2010-06-30	300	304	296	304	18,000	760
2010-06-29	308	311	300	300	17,000	750
2010-06-28	318	321	309	310	29,000	775
2010-06-25	318	318	318	318	18,000	795
2010-06-24	312	318	310	318	12,000	795
2010-06-23	325	325	315	320	23,000	800
2010-06-22	321	322	318	322	22,000	805
2010-06-21	312	322	312	321	41,000	802.50
2010-06-18	312	315	312	313	20,000	782.50
2010-06-17	313	315	310	312	34,000	780
2010-06-16	315	318	312	314	32,000	785
2010-06-15	309	311	309	310	18,000	775
2010-06-14	307	314	305	310	22,000	775
2010-06-11	314	314	306	307	66,000	767.50
2010-06-10	305	306	305	306	21,000	765
2010-06-09	307	307	305	305	14,000	762.50
2010-06-08	306	309	303	308	39,000	770
2010-06-07	310	310	303	306	42,000	765
2010-06-04	325	325	318	319	34,000	797.50
2010-06-03	324	326	323	324	28,000	810
2010-06-02	319	325	318	320	53,000	800
2010-06-01	328	332	320	322	60,000	805
2010-05-31	324	336	324	332	38,000	830
2010-05-28	331	339	329	329	55,000	822.50
2010-05-27	324	327	321	325	69,000	812.50
2010-05-26	325	336	323	323	53,000	807.50
2010-05-25	341	344	322	323	50,000	807.50
2010-05-24	333	341	333	339	43,000	847.50
2010-05-21	338	338	327	333	51,000	832.50
2010-05-20	344	348	335	348	31,000	870
2010-05-19	335	348	315	344	80,000	860
2010-05-18	365	372	341	343	68,000	857.50
2010-05-17	375	375	355	361	64,000	902.50
2010-05-14	387	388	383	385	24,000	962.50
2010-05-13	389	389	380	386	29,000	965
2010-05-12	378	392	378	382	61,000	955
2010-05-11	383	383	370	370	71,000	925
2010-05-10	364	379	364	375	79,000	937.50
2010-05-07	360	379	360	372	54,000	930
2010-05-06	386	393	379	383	84,000	957.50
2010-04-30	400	406	397	402	129,000	1,005
2010-04-28	377	426	375	403	382,000	1,007.50
2010-04-27	354	399	354	391	221,000	977.50
2010-04-26	365	370	365	370	83,000	925
2010-04-23	356	364	355	363	36,000	907.50
2010-04-22	359	359	344	355	31,000	887.50
2010-04-21	342	357	342	351	55,000	877.50
2010-04-20	346	346	346	346	1,000	865
2010-04-19	350	352	347	349	28,000	872.50
2010-04-16	361	361	356	356	11,000	890
2010-04-15	353	359	353	359	14,000	897.50
2010-04-14	363	364	354	356	48,000	890
2010-04-13	363	364	352	358	39,000	895
2010-04-12	360	362	352	359	31,000	897.50
2010-04-09	356	361	348	361	31,000	902.50
2010-04-08	362	362	356	357	29,000	892.50
2010-04-07	364	370	357	362	79,000	905
2010-04-06	373	373	368	368	36,000	920
2010-04-05	367	373	367	370	22,000	925
2010-04-02	368	374	360	367	50,000	917.50
2010-04-01	371	378	365	375	31,000	937.50
2010-03-31	377	382	371	372	51,000	930
2010-03-30	370	377	369	377	67,000	942.50
2010-03-29	355	378	355	369	65,000	922.50
2010-03-26	356	359	350	356	51,000	890
2010-03-25	349	357	349	356	70,000	890
2010-03-24	343	347	337	347	37,000	867.50
2010-03-23	352	363	344	344	91,000	860
2010-03-19	347	355	342	352	79,000	880
2010-03-18	342	343	339	341	28,000	852.50
2010-03-17	337	347	330	342	58,000	855
2010-03-16	328	333	318	333	42,000	832.50
2010-03-15	327	334	323	325	60,000	812.50
2010-03-12	329	330	325	326	45,000	815
2010-03-11	320	325	319	325	44,000	812.50
2010-03-10	309	320	309	313	37,000	782.50
2010-03-09	310	318	305	313	39,000	782.50
2010-03-08	311	320	311	313	22,000	782.50
2010-03-05	303	312	303	310	83,000	775
2010-03-04	306	310	298	303	61,000	757.50
2010-03-03	299	302	296	302	32,000	755
2010-03-02	296	299	291	299	31,000	747.50
2010-03-01	298	298	294	296	31,000	740
2010-02-26	296	298	290	298	72,000	745
2010-02-25	291	296	290	296	81,000	740
2010-02-24	288	291	285	289	41,000	722.50
2010-02-23	293	293	286	289	29,000	722.50
2010-02-22	284	290	282	290	54,000	725
2010-02-19	281	285	280	284	42,000	710
2010-02-18	291	291	281	281	26,000	702.50
2010-02-17	290	290	282	288	59,000	720
2010-02-16	279	285	278	283	41,000	707.50
2010-02-15	288	288	282	282	16,000	705
2010-02-12	284	285	277	284	51,000	710
2010-02-10	287	290	281	286	42,000	715
2010-02-09	290	292	283	291	48,000	727.50
2010-02-08	288	296	285	289	188,000	722.50
2010-02-05	275	298	275	296	296,000	740
2010-02-04	265	307	258	283	776,000	707.50
2010-02-03	265	269	265	268	34,000	670
2010-02-02	257	267	257	265	45,000	662.50
2010-02-01	263	267	260	265	49,000	662.50
2010-01-29	265	272	260	271	39,000	677.50
2010-01-28	264	277	263	273	72,000	682.50
2010-01-27	271	273	271	272	21,000	680
2010-01-26	283	283	277	279	39,000	697.50
2010-01-25	283	286	281	285	38,000	712.50
2010-01-22	280	283	278	283	32,000	707.50
2010-01-21	280	289	280	285	36,000	712.50
2010-01-20	286	291	283	284	21,000	710
2010-01-19	287	291	287	289	21,000	722.50
2010-01-18	282	289	281	287	50,000	717.50
2010-01-15	289	290	289	289	19,000	722.50
2010-01-14	284	295	284	294	18,000	735
2010-01-13	284	294	284	285	32,000	712.50
2010-01-12	285	292	285	292	28,000	730
2010-01-08	280	290	280	289	32,000	722.50
2010-01-07	283	288	282	284	22,000	710
2010-01-06	286	288	286	287	15,000	717.50
2010-01-05	288	295	288	288	22,000	720
2010-01-04	284	293	284	288	46,000	720

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