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 |
---|---|---|---|---|---|---|
2012-12-28 | 299 | 299 | 297 | 297 | 14,000 | 742.50 |
2012-12-27 | 294 | 300 | 294 | 295 | 28,000 | 737.50 |
2012-12-26 | 296 | 296 | 292 | 294 | 16,000 | 735 |
2012-12-25 | 295 | 297 | 292 | 296 | 33,000 | 740 |
2012-12-21 | 299 | 299 | 294 | 295 | 13,000 | 737.50 |
2012-12-20 | 293 | 296 | 293 | 295 | 15,000 | 737.50 |
2012-12-19 | 290 | 294 | 290 | 294 | 12,000 | 735 |
2012-12-18 | 293 | 295 | 293 | 293 | 7,000 | 732.50 |
2012-12-17 | 297 | 297 | 289 | 291 | 8,000 | 727.50 |
2012-12-14 | 292 | 292 | 290 | 291 | 39,000 | 727.50 |
2012-12-13 | 297 | 297 | 294 | 294 | 6,000 | 735 |
2012-12-12 | 296 | 298 | 295 | 295 | 8,000 | 737.50 |
2012-12-11 | 293 | 299 | 293 | 296 | 47,000 | 740 |
2012-12-10 | 290 | 294 | 290 | 293 | 10,000 | 732.50 |
2012-12-07 | 296 | 297 | 294 | 294 | 10,000 | 735 |
2012-12-06 | 288 | 293 | 284 | 292 | 19,000 | 730 |
2012-12-05 | 281 | 287 | 281 | 287 | 12,000 | 717.50 |
2012-12-04 | 284 | 287 | 283 | 286 | 7,000 | 715 |
2012-12-03 | 293 | 293 | 282 | 287 | 40,000 | 717.50 |
2012-11-30 | 299 | 304 | 296 | 301 | 61,000 | 752.50 |
2012-11-29 | 295 | 298 | 294 | 294 | 20,000 | 735 |
2012-11-28 | 297 | 297 | 297 | 297 | 1,000 | 742.50 |
2012-11-27 | 293 | 298 | 293 | 298 | 21,000 | 745 |
2012-11-26 | 293 | 298 | 293 | 294 | 23,000 | 735 |
2012-11-22 | 286 | 294 | 286 | 293 | 43,000 | 732.50 |
2012-11-21 | 275 | 283 | 273 | 283 | 21,000 | 707.50 |
2012-11-20 | 290 | 290 | 276 | 276 | 29,000 | 690 |
2012-11-19 | 277 | 283 | 277 | 282 | 13,000 | 705 |
2012-11-16 | 274 | 275 | 274 | 274 | 6,000 | 685 |
2012-11-15 | 266 | 272 | 266 | 272 | 4,000 | 680 |
2012-11-14 | 266 | 270 | 265 | 265 | 10,000 | 662.50 |
2012-11-13 | 272 | 273 | 267 | 267 | 21,000 | 667.50 |
2012-11-12 | 272 | 275 | 272 | 272 | 8,000 | 680 |
2012-11-09 | 273 | 277 | 273 | 274 | 11,000 | 685 |
2012-11-08 | 279 | 279 | 275 | 275 | 4,000 | 687.50 |
2012-11-07 | 284 | 284 | 279 | 281 | 20,000 | 702.50 |
2012-11-06 | 281 | 281 | 281 | 281 | 1,000 | 702.50 |
2012-11-05 | 279 | 279 | 279 | 279 | 1,000 | 697.50 |
2012-11-02 | 279 | 281 | 277 | 280 | 12,000 | 700 |
2012-11-01 | 278 | 281 | 274 | 274 | 9,000 | 685 |
2012-10-31 | 272 | 273 | 272 | 273 | 8,000 | 682.50 |
2012-10-30 | 280 | 290 | 273 | 273 | 28,000 | 682.50 |
2012-10-29 | 283 | 283 | 282 | 283 | 11,000 | 707.50 |
2012-10-26 | 279 | 283 | 279 | 281 | 16,000 | 702.50 |
2012-10-25 | 276 | 279 | 276 | 279 | 23,000 | 697.50 |
2012-10-24 | 277 | 277 | 275 | 276 | 9,000 | 690 |
2012-10-23 | 274 | 279 | 274 | 279 | 12,000 | 697.50 |
2012-10-22 | 271 | 276 | 271 | 276 | 6,000 | 690 |
2012-10-19 | 282 | 282 | 271 | 275 | 40,000 | 687.50 |
2012-10-18 | 284 | 285 | 282 | 284 | 11,000 | 710 |
2012-10-17 | 272 | 284 | 272 | 284 | 15,000 | 710 |
2012-10-16 | 276 | 280 | 276 | 280 | 4,000 | 700 |
2012-10-15 | 273 | 275 | 273 | 274 | 6,000 | 685 |
2012-10-12 | 269 | 275 | 269 | 273 | 11,000 | 682.50 |
2012-10-11 | 268 | 277 | 268 | 272 | 11,000 | 680 |
2012-10-10 | 275 | 275 | 267 | 267 | 7,000 | 667.50 |
2012-10-09 | 273 | 277 | 270 | 272 | 8,000 | 680 |
2012-10-05 | 270 | 270 | 269 | 269 | 3,000 | 672.50 |
2012-10-04 | 269 | 275 | 269 | 275 | 13,000 | 687.50 |
2012-10-03 | 266 | 277 | 266 | 277 | 5,000 | 692.50 |
2012-10-02 | 267 | 279 | 267 | 273 | 15,000 | 682.50 |
2012-10-01 | 280 | 280 | 272 | 273 | 11,000 | 682.50 |
2012-09-28 | 282 | 283 | 280 | 280 | 8,000 | 700 |
2012-09-27 | 288 | 288 | 283 | 286 | 13,000 | 715 |
2012-09-26 | 287 | 288 | 286 | 288 | 16,000 | 720 |
2012-09-25 | 275 | 292 | 275 | 292 | 34,000 | 730 |
2012-09-24 | 273 | 275 | 271 | 275 | 10,000 | 687.50 |
2012-09-21 | 271 | 276 | 270 | 272 | 20,000 | 680 |
2012-09-20 | 278 | 278 | 274 | 274 | 4,000 | 685 |
2012-09-19 | 273 | 278 | 273 | 278 | 6,000 | 695 |
2012-09-18 | 274 | 274 | 267 | 272 | 10,000 | 680 |
2012-09-14 | 270 | 274 | 268 | 274 | 39,000 | 685 |
2012-09-13 | 265 | 270 | 265 | 270 | 6,000 | 675 |
2012-09-12 | 267 | 267 | 264 | 265 | 5,000 | 662.50 |
2012-09-11 | 264 | 267 | 260 | 267 | 7,000 | 667.50 |
2012-09-10 | 270 | 270 | 270 | 270 | 1,000 | 675 |
2012-09-07 | 270 | 272 | 268 | 268 | 20,000 | 670 |
2012-09-06 | 278 | 278 | 269 | 271 | 11,000 | 677.50 |
2012-09-05 | 282 | 287 | 281 | 281 | 5,000 | 702.50 |
2012-09-04 | 283 | 288 | 278 | 288 | 7,000 | 720 |
2012-09-03 | 282 | 291 | 275 | 288 | 6,000 | 720 |
2012-08-31 | 283 | 283 | 282 | 282 | 3,000 | 705 |
2012-08-30 | 282 | 289 | 281 | 289 | 5,000 | 722.50 |
2012-08-29 | 289 | 297 | 289 | 296 | 4,000 | 740 |
2012-08-28 | 300 | 300 | 292 | 292 | 10,000 | 730 |
2012-08-27 | 296 | 302 | 294 | 300 | 16,000 | 750 |
2012-08-24 | 298 | 299 | 291 | 293 | 28,000 | 732.50 |
2012-08-23 | 300 | 300 | 296 | 297 | 13,000 | 742.50 |
2012-08-22 | 300 | 300 | 294 | 298 | 10,000 | 745 |
2012-08-21 | 293 | 299 | 291 | 295 | 4,000 | 737.50 |
2012-08-20 | 302 | 303 | 293 | 293 | 15,000 | 732.50 |
2012-08-17 | 301 | 301 | 296 | 298 | 11,000 | 745 |
2012-08-16 | 291 | 298 | 291 | 298 | 19,000 | 745 |
2012-08-15 | 293 | 293 | 291 | 291 | 2,000 | 727.50 |
2012-08-14 | 285 | 290 | 282 | 287 | 16,000 | 717.50 |
2012-08-13 | 286 | 286 | 281 | 282 | 3,000 | 705 |
2012-08-10 | 280 | 285 | 280 | 282 | 7,000 | 705 |
2012-08-09 | 272 | 280 | 272 | 280 | 6,000 | 700 |
2012-08-08 | 267 | 271 | 267 | 271 | 5,000 | 677.50 |
2012-08-07 | 262 | 266 | 262 | 263 | 5,000 | 657.50 |
2012-08-06 | 260 | 264 | 260 | 264 | 3,000 | 660 |
2012-08-03 | 263 | 263 | 258 | 260 | 6,000 | 650 |
2012-08-02 | 271 | 271 | 266 | 266 | 5,000 | 665 |
2012-08-01 | 275 | 275 | 273 | 275 | 4,000 | 687.50 |
2012-07-31 | 279 | 279 | 271 | 275 | 10,000 | 687.50 |
2012-07-30 | 280 | 280 | 274 | 279 | 10,000 | 697.50 |
2012-07-27 | 279 | 280 | 278 | 280 | 4,000 | 700 |
2012-07-26 | 265 | 274 | 265 | 271 | 18,000 | 677.50 |
2012-07-25 | 275 | 275 | 262 | 262 | 25,000 | 655 |
2012-07-24 | 268 | 276 | 268 | 275 | 8,000 | 687.50 |
2012-07-23 | 269 | 270 | 265 | 265 | 13,000 | 662.50 |
2012-07-20 | 273 | 273 | 268 | 268 | 10,000 | 670 |
2012-07-19 | 276 | 276 | 274 | 276 | 7,000 | 690 |
2012-07-18 | 281 | 281 | 274 | 277 | 12,000 | 692.50 |
2012-07-17 | 287 | 287 | 275 | 275 | 3,000 | 687.50 |
2012-07-13 | 280 | 280 | 280 | 280 | 5,000 | 700 |
2012-07-12 | 282 | 282 | 280 | 280 | 5,000 | 700 |
2012-07-11 | 295 | 296 | 285 | 285 | 43,000 | 712.50 |
2012-07-10 | 287 | 293 | 287 | 293 | 12,000 | 732.50 |
2012-07-09 | 289 | 298 | 289 | 290 | 13,000 | 725 |
2012-07-06 | 292 | 292 | 289 | 289 | 11,000 | 722.50 |
2012-07-05 | 289 | 289 | 289 | 289 | 3,000 | 722.50 |
2012-07-04 | 291 | 292 | 289 | 289 | 8,000 | 722.50 |
2012-07-03 | 293 | 293 | 290 | 292 | 10,000 | 730 |
2012-07-02 | 295 | 295 | 290 | 290 | 43,000 | 725 |
2012-06-29 | 294 | 298 | 288 | 290 | 115,000 | 725 |
2012-06-28 | 297 | 310 | 297 | 310 | 11,000 | 775 |
2012-06-27 | 289 | 290 | 289 | 289 | 3,000 | 722.50 |
2012-06-26 | 305 | 305 | 289 | 289 | 23,000 | 722.50 |
2012-06-25 | 294 | 307 | 294 | 305 | 29,000 | 762.50 |
2012-06-22 | 286 | 287 | 284 | 287 | 12,000 | 717.50 |
2012-06-21 | 285 | 291 | 285 | 288 | 11,000 | 720 |
2012-06-20 | 272 | 285 | 270 | 284 | 51,000 | 710 |
2012-06-19 | 273 | 273 | 263 | 265 | 11,000 | 662.50 |
2012-06-18 | 266 | 269 | 266 | 268 | 7,000 | 670 |
2012-06-15 | 265 | 266 | 263 | 263 | 6,000 | 657.50 |
2012-06-14 | 263 | 269 | 263 | 267 | 14,000 | 667.50 |
2012-06-13 | 271 | 272 | 268 | 270 | 7,000 | 675 |
2012-06-12 | 267 | 270 | 261 | 270 | 8,000 | 675 |
2012-06-11 | 273 | 278 | 271 | 271 | 16,000 | 677.50 |
2012-06-08 | 274 | 274 | 266 | 273 | 30,000 | 682.50 |
2012-06-07 | 263 | 270 | 263 | 270 | 10,000 | 675 |
2012-06-06 | 252 | 263 | 252 | 263 | 5,000 | 657.50 |
2012-06-05 | 248 | 252 | 248 | 252 | 13,000 | 630 |
2012-06-04 | 256 | 256 | 246 | 256 | 18,000 | 640 |
2012-06-01 | 267 | 267 | 263 | 264 | 8,000 | 660 |
2012-05-31 | 270 | 270 | 270 | 270 | 3,000 | 675 |
2012-05-30 | 272 | 272 | 271 | 272 | 8,000 | 680 |
2012-05-29 | 276 | 276 | 272 | 273 | 5,000 | 682.50 |
2012-05-28 | 271 | 276 | 268 | 276 | 15,000 | 690 |
2012-05-25 | 274 | 279 | 274 | 279 | 21,000 | 697.50 |
2012-05-24 | 269 | 274 | 267 | 274 | 15,000 | 685 |
2012-05-23 | 276 | 278 | 268 | 268 | 16,000 | 670 |
2012-05-22 | 276 | 276 | 275 | 275 | 10,000 | 687.50 |
2012-05-21 | 269 | 277 | 269 | 273 | 9,000 | 682.50 |
2012-05-18 | 273 | 273 | 263 | 269 | 11,000 | 672.50 |
2012-05-17 | 261 | 276 | 257 | 276 | 32,000 | 690 |
2012-05-16 | 265 | 265 | 260 | 265 | 13,000 | 662.50 |
2012-05-15 | 275 | 275 | 255 | 267 | 14,000 | 667.50 |
2012-05-14 | 283 | 287 | 282 | 287 | 11,000 | 717.50 |
2012-05-11 | 298 | 298 | 291 | 291 | 11,000 | 727.50 |
2012-05-10 | 291 | 299 | 291 | 299 | 5,000 | 747.50 |
2012-05-09 | 300 | 300 | 299 | 299 | 7,000 | 747.50 |
2012-05-08 | 306 | 310 | 306 | 306 | 10,000 | 765 |
2012-05-07 | 308 | 311 | 302 | 302 | 24,000 | 755 |
2012-05-02 | 324 | 328 | 323 | 328 | 8,000 | 820 |
2012-05-01 | 332 | 332 | 317 | 317 | 11,000 | 792.50 |
2012-04-27 | 329 | 352 | 321 | 329 | 43,000 | 822.50 |
2012-04-26 | 321 | 330 | 316 | 329 | 28,000 | 822.50 |
2012-04-25 | 310 | 321 | 310 | 321 | 33,000 | 802.50 |
2012-04-24 | 303 | 309 | 303 | 307 | 7,000 | 767.50 |
2012-04-23 | 304 | 304 | 303 | 303 | 5,000 | 757.50 |
2012-04-20 | 305 | 305 | 304 | 304 | 4,000 | 760 |
2012-04-19 | 309 | 309 | 294 | 305 | 15,000 | 762.50 |
2012-04-18 | 305 | 318 | 302 | 312 | 20,000 | 780 |
2012-04-17 | 309 | 309 | 300 | 302 | 9,000 | 755 |
2012-04-16 | 306 | 308 | 306 | 308 | 5,000 | 770 |
2012-04-13 | 303 | 314 | 303 | 314 | 9,000 | 785 |
2012-04-12 | 307 | 307 | 305 | 307 | 17,000 | 767.50 |
2012-04-11 | 308 | 308 | 307 | 307 | 2,000 | 767.50 |
2012-04-10 | 308 | 314 | 308 | 314 | 5,000 | 785 |
2012-04-09 | 318 | 318 | 310 | 312 | 13,000 | 780 |
2012-04-06 | 317 | 318 | 317 | 318 | 10,000 | 795 |
2012-04-05 | 315 | 320 | 311 | 320 | 9,000 | 800 |
2012-04-04 | 326 | 328 | 321 | 321 | 31,000 | 802.50 |
2012-04-03 | 332 | 337 | 328 | 332 | 9,000 | 830 |
2012-04-02 | 344 | 344 | 336 | 337 | 18,000 | 842.50 |
2012-03-30 | 338 | 343 | 334 | 343 | 22,000 | 857.50 |
2012-03-29 | 341 | 345 | 338 | 338 | 9,000 | 845 |
2012-03-28 | 338 | 342 | 333 | 342 | 14,000 | 855 |
2012-03-27 | 334 | 338 | 333 | 338 | 32,000 | 845 |
2012-03-26 | 337 | 337 | 326 | 326 | 32,000 | 815 |
2012-03-23 | 336 | 337 | 329 | 337 | 38,000 | 842.50 |
2012-03-22 | 341 | 344 | 340 | 343 | 16,000 | 857.50 |
2012-03-21 | 348 | 352 | 344 | 344 | 27,000 | 860 |
2012-03-19 | 351 | 352 | 349 | 349 | 30,000 | 872.50 |
2012-03-16 | 351 | 353 | 350 | 351 | 11,000 | 877.50 |
2012-03-15 | 344 | 352 | 344 | 351 | 61,000 | 877.50 |
2012-03-14 | 341 | 341 | 337 | 337 | 78,000 | 842.50 |
2012-03-13 | 338 | 341 | 338 | 338 | 9,000 | 845 |
2012-03-12 | 344 | 344 | 340 | 340 | 49,000 | 850 |
2012-03-09 | 330 | 333 | 327 | 332 | 81,000 | 830 |
2012-03-08 | 326 | 326 | 325 | 326 | 6,000 | 815 |
2012-03-07 | 319 | 320 | 318 | 320 | 33,000 | 800 |
2012-03-06 | 320 | 330 | 320 | 323 | 36,000 | 807.50 |
2012-03-05 | 316 | 330 | 316 | 325 | 71,000 | 812.50 |
2012-03-02 | 306 | 311 | 306 | 311 | 6,000 | 777.50 |
2012-03-01 | 316 | 317 | 307 | 307 | 12,000 | 767.50 |
2012-02-29 | 320 | 320 | 313 | 317 | 8,000 | 792.50 |
2012-02-28 | 310 | 315 | 309 | 315 | 13,000 | 787.50 |
2012-02-27 | 321 | 321 | 315 | 317 | 26,000 | 792.50 |
2012-02-24 | 306 | 314 | 306 | 314 | 37,000 | 785 |
2012-02-23 | 303 | 308 | 298 | 306 | 51,000 | 765 |
2012-02-22 | 288 | 303 | 288 | 303 | 46,000 | 757.50 |
2012-02-21 | 287 | 294 | 287 | 288 | 38,000 | 720 |
2012-02-20 | 291 | 291 | 287 | 290 | 20,000 | 725 |
2012-02-17 | 287 | 293 | 287 | 293 | 5,000 | 732.50 |
2012-02-16 | 290 | 292 | 290 | 290 | 4,000 | 725 |
2012-02-15 | 285 | 294 | 285 | 294 | 11,000 | 735 |
2012-02-14 | 286 | 286 | 285 | 285 | 2,000 | 712.50 |
2012-02-13 | 284 | 289 | 284 | 289 | 6,000 | 722.50 |
2012-02-10 | 284 | 284 | 284 | 284 | 2,000 | 710 |
2012-02-09 | 290 | 291 | 284 | 284 | 16,000 | 710 |
2012-02-08 | 288 | 288 | 282 | 285 | 14,000 | 712.50 |
2012-02-07 | 293 | 294 | 289 | 290 | 7,000 | 725 |
2012-02-06 | 285 | 293 | 285 | 293 | 7,000 | 732.50 |
2012-02-03 | 289 | 290 | 284 | 284 | 7,000 | 710 |
2012-02-02 | 281 | 295 | 275 | 281 | 16,000 | 702.50 |
2012-02-01 | 282 | 282 | 281 | 281 | 4,000 | 702.50 |
2012-01-31 | 275 | 282 | 275 | 282 | 4,000 | 705 |
2012-01-30 | 283 | 283 | 275 | 275 | 11,000 | 687.50 |
2012-01-27 | 293 | 293 | 290 | 291 | 7,000 | 727.50 |
2012-01-26 | 295 | 295 | 288 | 293 | 18,000 | 732.50 |
2012-01-25 | 285 | 294 | 284 | 294 | 35,000 | 735 |
2012-01-24 | 280 | 284 | 280 | 284 | 14,000 | 710 |
2012-01-23 | 277 | 278 | 276 | 278 | 5,000 | 695 |
2012-01-20 | 284 | 285 | 276 | 283 | 12,000 | 707.50 |
2012-01-19 | 284 | 284 | 283 | 283 | 6,000 | 707.50 |
2012-01-18 | 280 | 281 | 278 | 279 | 8,000 | 697.50 |
2012-01-17 | 280 | 280 | 280 | 280 | 1,000 | 700 |
2012-01-13 | 273 | 274 | 273 | 274 | 2,000 | 685 |
2012-01-12 | 273 | 273 | 273 | 273 | 4,000 | 682.50 |
2012-01-11 | 281 | 281 | 280 | 281 | 4,000 | 702.50 |
2012-01-10 | 282 | 282 | 277 | 277 | 6,000 | 692.50 |
2012-01-06 | 278 | 280 | 274 | 274 | 8,000 | 685 |
2012-01-05 | 281 | 281 | 274 | 274 | 6,000 | 685 |
2012-01-04 | 274 | 288 | 274 | 287 | 13,000 | 717.50 |
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