5992 中央発條(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2829929929729714,000742.50
2012-12-2729430029429528,000737.50
2012-12-2629629629229416,000735
2012-12-2529529729229633,000740
2012-12-2129929929429513,000737.50
2012-12-2029329629329515,000737.50
2012-12-1929029429029412,000735
2012-12-182932952932937,000732.50
2012-12-172972972892918,000727.50
2012-12-1429229229029139,000727.50
2012-12-132972972942946,000735
2012-12-122962982952958,000737.50
2012-12-1129329929329647,000740
2012-12-1029029429029310,000732.50
2012-12-0729629729429410,000735
2012-12-0628829328429219,000730
2012-12-0528128728128712,000717.50
2012-12-042842872832867,000715
2012-12-0329329328228740,000717.50
2012-11-3029930429630161,000752.50
2012-11-2929529829429420,000735
2012-11-282972972972971,000742.50
2012-11-2729329829329821,000745
2012-11-2629329829329423,000735
2012-11-2228629428629343,000732.50
2012-11-2127528327328321,000707.50
2012-11-2029029027627629,000690
2012-11-1927728327728213,000705
2012-11-162742752742746,000685
2012-11-152662722662724,000680
2012-11-1426627026526510,000662.50
2012-11-1327227326726721,000667.50
2012-11-122722752722728,000680
2012-11-0927327727327411,000685
2012-11-082792792752754,000687.50
2012-11-0728428427928120,000702.50
2012-11-062812812812811,000702.50
2012-11-052792792792791,000697.50
2012-11-0227928127728012,000700
2012-11-012782812742749,000685
2012-10-312722732722738,000682.50
2012-10-3028029027327328,000682.50
2012-10-2928328328228311,000707.50
2012-10-2627928327928116,000702.50
2012-10-2527627927627923,000697.50
2012-10-242772772752769,000690
2012-10-2327427927427912,000697.50
2012-10-222712762712766,000690
2012-10-1928228227127540,000687.50
2012-10-1828428528228411,000710
2012-10-1727228427228415,000710
2012-10-162762802762804,000700
2012-10-152732752732746,000685
2012-10-1226927526927311,000682.50
2012-10-1126827726827211,000680
2012-10-102752752672677,000667.50
2012-10-092732772702728,000680
2012-10-052702702692693,000672.50
2012-10-0426927526927513,000687.50
2012-10-032662772662775,000692.50
2012-10-0226727926727315,000682.50
2012-10-0128028027227311,000682.50
2012-09-282822832802808,000700
2012-09-2728828828328613,000715
2012-09-2628728828628816,000720
2012-09-2527529227529234,000730
2012-09-2427327527127510,000687.50
2012-09-2127127627027220,000680
2012-09-202782782742744,000685
2012-09-192732782732786,000695
2012-09-1827427426727210,000680
2012-09-1427027426827439,000685
2012-09-132652702652706,000675
2012-09-122672672642655,000662.50
2012-09-112642672602677,000667.50
2012-09-102702702702701,000675
2012-09-0727027226826820,000670
2012-09-0627827826927111,000677.50
2012-09-052822872812815,000702.50
2012-09-042832882782887,000720
2012-09-032822912752886,000720
2012-08-312832832822823,000705
2012-08-302822892812895,000722.50
2012-08-292892972892964,000740
2012-08-2830030029229210,000730
2012-08-2729630229430016,000750
2012-08-2429829929129328,000732.50
2012-08-2330030029629713,000742.50
2012-08-2230030029429810,000745
2012-08-212932992912954,000737.50
2012-08-2030230329329315,000732.50
2012-08-1730130129629811,000745
2012-08-1629129829129819,000745
2012-08-152932932912912,000727.50
2012-08-1428529028228716,000717.50
2012-08-132862862812823,000705
2012-08-102802852802827,000705
2012-08-092722802722806,000700
2012-08-082672712672715,000677.50
2012-08-072622662622635,000657.50
2012-08-062602642602643,000660
2012-08-032632632582606,000650
2012-08-022712712662665,000665
2012-08-012752752732754,000687.50
2012-07-3127927927127510,000687.50
2012-07-3028028027427910,000697.50
2012-07-272792802782804,000700
2012-07-2626527426527118,000677.50
2012-07-2527527526226225,000655
2012-07-242682762682758,000687.50
2012-07-2326927026526513,000662.50
2012-07-2027327326826810,000670
2012-07-192762762742767,000690
2012-07-1828128127427712,000692.50
2012-07-172872872752753,000687.50
2012-07-132802802802805,000700
2012-07-122822822802805,000700
2012-07-1129529628528543,000712.50
2012-07-1028729328729312,000732.50
2012-07-0928929828929013,000725
2012-07-0629229228928911,000722.50
2012-07-052892892892893,000722.50
2012-07-042912922892898,000722.50
2012-07-0329329329029210,000730
2012-07-0229529529029043,000725
2012-06-29294298288290115,000725
2012-06-2829731029731011,000775
2012-06-272892902892893,000722.50
2012-06-2630530528928923,000722.50
2012-06-2529430729430529,000762.50
2012-06-2228628728428712,000717.50
2012-06-2128529128528811,000720
2012-06-2027228527028451,000710
2012-06-1927327326326511,000662.50
2012-06-182662692662687,000670
2012-06-152652662632636,000657.50
2012-06-1426326926326714,000667.50
2012-06-132712722682707,000675
2012-06-122672702612708,000675
2012-06-1127327827127116,000677.50
2012-06-0827427426627330,000682.50
2012-06-0726327026327010,000675
2012-06-062522632522635,000657.50
2012-06-0524825224825213,000630
2012-06-0425625624625618,000640
2012-06-012672672632648,000660
2012-05-312702702702703,000675
2012-05-302722722712728,000680
2012-05-292762762722735,000682.50
2012-05-2827127626827615,000690
2012-05-2527427927427921,000697.50
2012-05-2426927426727415,000685
2012-05-2327627826826816,000670
2012-05-2227627627527510,000687.50
2012-05-212692772692739,000682.50
2012-05-1827327326326911,000672.50
2012-05-1726127625727632,000690
2012-05-1626526526026513,000662.50
2012-05-1527527525526714,000667.50
2012-05-1428328728228711,000717.50
2012-05-1129829829129111,000727.50
2012-05-102912992912995,000747.50
2012-05-093003002992997,000747.50
2012-05-0830631030630610,000765
2012-05-0730831130230224,000755
2012-05-023243283233288,000820
2012-05-0133233231731711,000792.50
2012-04-2732935232132943,000822.50
2012-04-2632133031632928,000822.50
2012-04-2531032131032133,000802.50
2012-04-243033093033077,000767.50
2012-04-233043043033035,000757.50
2012-04-203053053043044,000760
2012-04-1930930929430515,000762.50
2012-04-1830531830231220,000780
2012-04-173093093003029,000755
2012-04-163063083063085,000770
2012-04-133033143033149,000785
2012-04-1230730730530717,000767.50
2012-04-113083083073072,000767.50
2012-04-103083143083145,000785
2012-04-0931831831031213,000780
2012-04-0631731831731810,000795
2012-04-053153203113209,000800
2012-04-0432632832132131,000802.50
2012-04-033323373283329,000830
2012-04-0234434433633718,000842.50
2012-03-3033834333434322,000857.50
2012-03-293413453383389,000845
2012-03-2833834233334214,000855
2012-03-2733433833333832,000845
2012-03-2633733732632632,000815
2012-03-2333633732933738,000842.50
2012-03-2234134434034316,000857.50
2012-03-2134835234434427,000860
2012-03-1935135234934930,000872.50
2012-03-1635135335035111,000877.50
2012-03-1534435234435161,000877.50
2012-03-1434134133733778,000842.50
2012-03-133383413383389,000845
2012-03-1234434434034049,000850
2012-03-0933033332733281,000830
2012-03-083263263253266,000815
2012-03-0731932031832033,000800
2012-03-0632033032032336,000807.50
2012-03-0531633031632571,000812.50
2012-03-023063113063116,000777.50
2012-03-0131631730730712,000767.50
2012-02-293203203133178,000792.50
2012-02-2831031530931513,000787.50
2012-02-2732132131531726,000792.50
2012-02-2430631430631437,000785
2012-02-2330330829830651,000765
2012-02-2228830328830346,000757.50
2012-02-2128729428728838,000720
2012-02-2029129128729020,000725
2012-02-172872932872935,000732.50
2012-02-162902922902904,000725
2012-02-1528529428529411,000735
2012-02-142862862852852,000712.50
2012-02-132842892842896,000722.50
2012-02-102842842842842,000710
2012-02-0929029128428416,000710
2012-02-0828828828228514,000712.50
2012-02-072932942892907,000725
2012-02-062852932852937,000732.50
2012-02-032892902842847,000710
2012-02-0228129527528116,000702.50
2012-02-012822822812814,000702.50
2012-01-312752822752824,000705
2012-01-3028328327527511,000687.50
2012-01-272932932902917,000727.50
2012-01-2629529528829318,000732.50
2012-01-2528529428429435,000735
2012-01-2428028428028414,000710
2012-01-232772782762785,000695
2012-01-2028428527628312,000707.50
2012-01-192842842832836,000707.50
2012-01-182802812782798,000697.50
2012-01-172802802802801,000700
2012-01-132732742732742,000685
2012-01-122732732732734,000682.50
2012-01-112812812802814,000702.50
2012-01-102822822772776,000692.50
2012-01-062782802742748,000685
2012-01-052812812742746,000685
2012-01-0427428827428713,000717.50

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