5992 中央発條(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	266	272	266	272	5,000	680
2011-12-29	269	273	268	273	6,000	682.50
2011-12-28	273	273	271	271	2,000	677.50
2011-12-27	268	270	266	270	8,000	675
2011-12-26	269	272	268	268	24,000	670
2011-12-22	263	268	263	268	31,000	670
2011-12-21	256	260	256	257	14,000	642.50
2011-12-20	251	255	251	254	9,000	635
2011-12-19	255	256	252	252	21,000	630
2011-12-16	263	264	250	250	12,000	625
2011-12-15	257	266	257	260	7,000	650
2011-12-14	257	265	257	265	6,000	662.50
2011-12-13	268	268	262	262	9,000	655
2011-12-12	267	271	267	270	45,000	675
2011-12-09	257	264	257	264	40,000	660
2011-12-07	252	265	252	265	13,000	662.50
2011-12-06	261	263	255	255	13,000	637.50
2011-12-05	267	269	267	269	2,000	672.50
2011-12-02	267	267	267	267	3,000	667.50
2011-12-01	265	269	264	266	51,000	665
2011-11-30	257	264	257	264	11,000	660
2011-11-29	250	260	250	260	19,000	650
2011-11-28	245	249	245	246	24,000	615
2011-11-25	243	243	240	241	36,000	602.50
2011-11-24	240	240	239	240	8,000	600
2011-11-22	242	246	222	243	22,000	607.50
2011-11-21	242	245	242	245	2,000	612.50
2011-11-18	244	245	243	243	4,000	607.50
2011-11-17	241	248	241	248	3,000	620
2011-11-15	243	246	243	246	9,000	615
2011-11-14	243	245	241	245	7,000	612.50
2011-11-11	243	243	241	243	7,000	607.50
2011-11-10	242	246	242	243	9,000	607.50
2011-11-09	250	250	246	248	18,000	620
2011-11-08	253	255	250	251	10,000	627.50
2011-11-07	254	255	254	255	3,000	637.50
2011-11-04	253	258	253	256	7,000	640
2011-11-02	258	258	252	252	25,000	630
2011-11-01	267	267	261	261	10,000	652.50
2011-10-31	271	271	267	267	13,000	667.50
2011-10-28	282	285	266	266	23,000	665
2011-10-27	278	282	271	282	8,000	705
2011-10-26	285	285	274	278	19,000	695
2011-10-25	284	288	283	287	29,000	717.50
2011-10-24	282	285	279	282	13,000	705
2011-10-21	279	284	279	284	4,000	710
2011-10-20	278	278	274	275	5,000	687.50
2011-10-19	284	284	276	278	5,000	695
2011-10-18	282	282	279	281	6,000	702.50
2011-10-17	284	285	284	285	11,000	712.50
2011-10-14	278	281	278	280	5,000	700
2011-10-13	275	280	270	280	8,000	700
2011-10-12	266	275	266	270	12,000	675
2011-10-11	266	268	260	268	8,000	670
2011-10-07	258	264	258	262	9,000	655
2011-10-06	260	261	260	261	4,000	652.50
2011-10-05	277	277	258	260	18,000	650
2011-10-04	276	284	276	276	4,000	690
2011-10-03	280	284	276	284	9,000	710
2011-09-30	287	288	286	288	6,000	720
2011-09-29	278	288	278	288	23,000	720
2011-09-28	274	278	273	278	24,000	695
2011-09-27	268	272	265	272	14,000	680
2011-09-26	274	274	266	267	16,000	667.50
2011-09-22	278	279	266	274	29,000	685
2011-09-21	278	278	273	278	7,000	695
2011-09-20	283	283	277	277	3,000	692.50
2011-09-16	280	283	275	283	16,000	707.50
2011-09-15	276	283	275	279	7,000	697.50
2011-09-14	272	275	272	273	14,000	682.50
2011-09-13	272	274	272	272	15,000	680
2011-09-12	281	281	277	277	8,000	692.50
2011-09-09	283	289	283	289	33,000	722.50
2011-09-08	289	290	286	288	7,000	720
2011-09-07	287	291	287	291	10,000	727.50
2011-09-06	290	290	285	287	10,000	717.50
2011-09-05	290	290	290	290	2,000	725
2011-09-02	293	293	291	292	5,000	730
2011-09-01	297	297	289	293	23,000	732.50
2011-08-31	299	299	296	296	8,000	740
2011-08-30	296	297	296	297	9,000	742.50
2011-08-29	294	294	294	294	3,000	735
2011-08-26	294	294	291	292	25,000	730
2011-08-25	282	292	282	291	36,000	727.50
2011-08-24	282	282	279	279	7,000	697.50
2011-08-23	280	280	272	276	15,000	690
2011-08-22	280	280	268	275	13,000	687.50
2011-08-19	268	272	268	272	10,000	680
2011-08-18	280	280	270	271	13,000	677.50
2011-08-17	275	279	275	277	7,000	692.50
2011-08-16	273	275	273	275	8,000	687.50
2011-08-15	271	272	271	272	9,000	680
2011-08-12	274	274	269	270	5,000	675
2011-08-11	269	277	269	273	10,000	682.50
2011-08-10	278	278	264	270	7,000	675
2011-08-09	259	270	253	270	21,000	675
2011-08-08	270	270	262	264	24,000	660
2011-08-05	270	272	265	269	22,000	672.50
2011-08-04	284	284	271	279	22,000	697.50
2011-08-03	286	286	285	285	25,000	712.50
2011-08-02	292	292	292	292	3,000	730
2011-08-01	287	288	287	288	2,000	720
2011-07-29	290	291	287	287	22,000	717.50
2011-07-28	288	293	288	293	42,000	732.50
2011-07-27	297	308	293	294	46,000	735
2011-07-26	298	302	298	300	14,000	750
2011-07-25	297	300	297	298	20,000	745
2011-07-22	293	299	293	297	17,000	742.50
2011-07-21	294	294	292	292	5,000	730
2011-07-20	296	296	294	294	5,000	735
2011-07-19	287	293	287	293	8,000	732.50
2011-07-15	288	291	288	291	19,000	727.50
2011-07-14	297	297	289	290	28,000	725
2011-07-13	301	301	299	299	9,000	747.50
2011-07-12	307	307	300	300	8,000	750
2011-07-11	308	310	307	308	48,000	770
2011-07-08	300	304	300	304	31,000	760
2011-07-07	302	302	298	300	16,000	750
2011-07-06	298	299	298	298	7,000	745
2011-07-05	300	300	300	300	4,000	750
2011-07-04	298	303	298	300	18,000	750
2011-07-01	297	298	297	298	16,000	745
2011-06-30	297	297	295	295	8,000	737.50
2011-06-29	296	296	288	295	21,000	737.50
2011-06-28	292	302	291	296	52,000	740
2011-06-27	289	291	288	289	24,000	722.50
2011-06-24	284	286	281	284	25,000	710
2011-06-23	283	284	280	284	34,000	710
2011-06-22	276	283	275	280	36,000	700
2011-06-21	272	278	272	275	8,000	687.50
2011-06-20	272	273	272	272	13,000	680
2011-06-17	274	274	270	272	9,000	680
2011-06-16	276	276	274	274	8,000	685
2011-06-15	277	279	274	274	35,000	685
2011-06-14	272	275	271	275	13,000	687.50
2011-06-13	271	276	271	274	3,000	685
2011-06-10	275	275	272	275	34,000	687.50
2011-06-09	271	271	269	269	6,000	672.50
2011-06-08	272	273	272	272	5,000	680
2011-06-07	270	274	270	274	8,000	685
2011-06-06	280	280	271	272	26,000	680
2011-06-03	282	282	275	275	16,000	687.50
2011-06-02	278	278	275	276	12,000	690
2011-06-01	280	280	276	279	15,000	697.50
2011-05-31	272	278	272	277	19,000	692.50
2011-05-30	278	278	273	273	9,000	682.50
2011-05-27	280	280	278	278	18,000	695
2011-05-26	274	282	274	279	26,000	697.50
2011-05-25	281	281	271	271	36,000	677.50
2011-05-24	270	281	270	281	13,000	702.50
2011-05-23	283	283	272	273	23,000	682.50
2011-05-20	287	287	283	283	12,000	707.50
2011-05-19	284	288	283	283	19,000	707.50
2011-05-18	286	290	285	290	17,000	725
2011-05-17	281	285	281	285	19,000	712.50
2011-05-16	285	285	282	284	11,000	710
2011-05-13	295	295	287	290	29,000	725
2011-05-12	290	291	288	290	12,000	725
2011-05-11	289	291	289	290	31,000	725
2011-05-10	291	296	288	288	16,000	720
2011-05-09	302	302	293	293	11,000	732.50
2011-05-06	307	307	295	297	31,000	742.50
2011-05-02	297	299	297	299	8,000	747.50
2011-04-28	294	294	290	290	12,000	725
2011-04-27	293	299	291	293	38,000	732.50
2011-04-26	297	297	294	294	13,000	735
2011-04-25	298	303	295	297	39,000	742.50
2011-04-22	295	295	291	293	13,000	732.50
2011-04-21	300	300	290	293	8,000	732.50
2011-04-20	299	299	286	294	18,000	735
2011-04-19	293	297	292	293	24,000	732.50
2011-04-18	299	299	297	297	5,000	742.50
2011-04-15	297	297	297	297	2,000	742.50
2011-04-14	294	298	294	297	7,000	742.50
2011-04-13	293	297	293	294	8,000	735
2011-04-12	293	301	292	292	12,000	730
2011-04-11	294	299	293	299	8,000	747.50
2011-04-08	284	296	284	296	11,000	740
2011-04-07	296	296	291	291	13,000	727.50
2011-04-06	309	309	295	295	10,000	737.50
2011-04-05	316	318	310	313	18,000	782.50
2011-04-04	319	324	307	322	13,000	805
2011-04-01	328	328	323	323	7,000	807.50
2011-03-31	330	330	325	328	26,000	820
2011-03-30	317	325	316	322	25,000	805
2011-03-29	320	322	317	318	33,000	795
2011-03-28	327	327	318	318	36,000	795
2011-03-25	316	327	316	321	32,000	802.50
2011-03-24	316	316	311	314	21,000	785
2011-03-23	314	315	308	308	30,000	770
2011-03-22	304	312	304	311	16,000	777.50
2011-03-18	285	299	285	299	46,000	747.50
2011-03-17	258	278	258	278	57,000	695
2011-03-16	254	276	254	276	77,000	690
2011-03-15	271	288	251	253	97,000	632.50
2011-03-14	264	285	264	276	90,000	690
2011-03-11	341	341	328	328	77,000	820
2011-03-10	343	343	334	341	31,000	852.50
2011-03-09	345	346	345	345	10,000	862.50
2011-03-08	342	346	342	345	12,000	862.50
2011-03-07	351	351	342	343	37,000	857.50
2011-03-04	350	352	350	352	28,000	880
2011-03-03	349	352	349	350	11,000	875
2011-03-02	347	351	346	346	31,000	865
2011-03-01	355	362	345	348	59,000	870
2011-02-28	352	352	346	352	28,000	880
2011-02-25	349	350	344	344	29,000	860
2011-02-24	352	352	343	349	30,000	872.50
2011-02-23	350	357	346	352	32,000	880
2011-02-22	368	368	356	356	35,000	890
2011-02-21	373	374	366	366	30,000	915
2011-02-18	358	380	358	373	103,000	932.50
2011-02-17	364	364	361	361	8,000	902.50
2011-02-16	363	363	360	361	13,000	902.50
2011-02-15	360	361	359	361	22,000	902.50
2011-02-14	360	360	355	357	18,000	892.50
2011-02-10	352	355	350	355	37,000	887.50
2011-02-09	348	353	348	350	16,000	875
2011-02-08	350	352	348	348	14,000	870
2011-02-07	346	349	346	349	11,000	872.50
2011-02-04	345	348	345	346	18,000	865
2011-02-03	341	346	341	344	37,000	860
2011-02-02	347	364	335	347	157,000	867.50
2011-02-01	343	343	340	341	11,000	852.50
2011-01-31	338	345	337	343	30,000	857.50
2011-01-28	350	350	345	345	24,000	862.50
2011-01-27	351	351	346	346	21,000	865
2011-01-26	346	350	346	350	22,000	875
2011-01-25	345	350	345	346	49,000	865
2011-01-24	349	349	341	344	25,000	860
2011-01-21	349	349	341	342	32,000	855
2011-01-20	349	351	346	351	40,000	877.50
2011-01-19	350	352	348	352	22,000	880
2011-01-18	350	351	349	349	19,000	872.50
2011-01-17	350	357	350	354	71,000	885
2011-01-14	347	347	343	345	44,000	862.50
2011-01-13	342	348	342	344	60,000	860
2011-01-12	347	354	341	341	71,000	852.50
2011-01-11	340	346	333	346	47,000	865
2011-01-07	338	338	335	335	23,000	837.50
2011-01-06	330	337	328	335	43,000	837.50
2011-01-05	329	333	328	328	21,000	820
2011-01-04	318	328	318	327	42,000	817.50

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