5992 中央発條(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 326 | 326 | 323 | 324 | 17,000 | 810 |
| 2014-12-29 | 321 | 324 | 321 | 323 | 20,000 | 807.50 |
| 2014-12-26 | 322 | 332 | 306 | 324 | 83,000 | 810 |
| 2014-12-25 | 321 | 327 | 321 | 321 | 62,000 | 802.50 |
| 2014-12-24 | 318 | 322 | 317 | 321 | 47,000 | 802.50 |
| 2014-12-22 | 317 | 317 | 313 | 317 | 29,000 | 792.50 |
| 2014-12-19 | 315 | 318 | 314 | 316 | 35,000 | 790 |
| 2014-12-18 | 312 | 319 | 311 | 315 | 34,000 | 787.50 |
| 2014-12-17 | 308 | 312 | 307 | 307 | 17,000 | 767.50 |
| 2014-12-16 | 313 | 313 | 306 | 308 | 25,000 | 770 |
| 2014-12-15 | 314 | 315 | 313 | 313 | 19,000 | 782.50 |
| 2014-12-12 | 315 | 319 | 315 | 317 | 52,000 | 792.50 |
| 2014-12-11 | 315 | 321 | 315 | 317 | 68,000 | 792.50 |
| 2014-12-10 | 316 | 319 | 313 | 315 | 48,000 | 787.50 |
| 2014-12-09 | 317 | 320 | 317 | 317 | 61,000 | 792.50 |
| 2014-12-08 | 314 | 317 | 313 | 317 | 80,000 | 792.50 |
| 2014-12-05 | 314 | 315 | 313 | 314 | 65,000 | 785 |
| 2014-12-04 | 310 | 313 | 310 | 313 | 33,000 | 782.50 |
| 2014-12-03 | 310 | 310 | 309 | 310 | 32,000 | 775 |
| 2014-12-02 | 309 | 310 | 307 | 309 | 26,000 | 772.50 |
| 2014-12-01 | 307 | 311 | 307 | 310 | 42,000 | 775 |
| 2014-11-28 | 305 | 309 | 305 | 308 | 57,000 | 770 |
| 2014-11-27 | 308 | 308 | 306 | 307 | 28,000 | 767.50 |
| 2014-11-26 | 308 | 310 | 308 | 308 | 29,000 | 770 |
| 2014-11-25 | 311 | 311 | 307 | 308 | 40,000 | 770 |
| 2014-11-21 | 309 | 311 | 307 | 309 | 39,000 | 772.50 |
| 2014-11-20 | 317 | 317 | 310 | 310 | 33,000 | 775 |
| 2014-11-19 | 313 | 316 | 313 | 314 | 20,000 | 785 |
| 2014-11-18 | 309 | 315 | 309 | 314 | 24,000 | 785 |
| 2014-11-17 | 313 | 314 | 310 | 311 | 15,000 | 777.50 |
| 2014-11-14 | 317 | 317 | 309 | 316 | 32,000 | 790 |
| 2014-11-13 | 311 | 315 | 309 | 315 | 25,000 | 787.50 |
| 2014-11-12 | 315 | 317 | 311 | 312 | 27,000 | 780 |
| 2014-11-11 | 318 | 318 | 315 | 315 | 19,000 | 787.50 |
| 2014-11-10 | 317 | 319 | 316 | 318 | 25,000 | 795 |
| 2014-11-07 | 321 | 323 | 318 | 320 | 29,000 | 800 |
| 2014-11-06 | 323 | 323 | 319 | 321 | 15,000 | 802.50 |
| 2014-11-05 | 324 | 324 | 317 | 324 | 38,000 | 810 |
| 2014-11-04 | 329 | 329 | 321 | 324 | 28,000 | 810 |
| 2014-10-31 | 307 | 329 | 307 | 329 | 87,000 | 822.50 |
| 2014-10-30 | 308 | 308 | 302 | 302 | 25,000 | 755 |
| 2014-10-29 | 302 | 305 | 302 | 304 | 13,000 | 760 |
| 2014-10-28 | 305 | 305 | 299 | 302 | 15,000 | 755 |
| 2014-10-27 | 304 | 308 | 304 | 305 | 13,000 | 762.50 |
| 2014-10-24 | 303 | 306 | 303 | 303 | 40,000 | 757.50 |
| 2014-10-23 | 300 | 303 | 300 | 302 | 13,000 | 755 |
| 2014-10-22 | 303 | 303 | 302 | 303 | 14,000 | 757.50 |
| 2014-10-21 | 301 | 301 | 296 | 296 | 23,000 | 740 |
| 2014-10-20 | 303 | 303 | 298 | 303 | 19,000 | 757.50 |
| 2014-10-17 | 301 | 301 | 295 | 295 | 15,000 | 737.50 |
| 2014-10-16 | 297 | 299 | 296 | 296 | 21,000 | 740 |
| 2014-10-15 | 300 | 301 | 299 | 300 | 23,000 | 750 |
| 2014-10-14 | 302 | 302 | 300 | 300 | 21,000 | 750 |
| 2014-10-10 | 304 | 307 | 303 | 303 | 29,000 | 757.50 |
| 2014-10-09 | 309 | 313 | 307 | 307 | 9,000 | 767.50 |
| 2014-10-08 | 315 | 315 | 309 | 312 | 15,000 | 780 |
| 2014-10-07 | 317 | 322 | 317 | 319 | 28,000 | 797.50 |
| 2014-10-06 | 311 | 316 | 311 | 314 | 14,000 | 785 |
| 2014-10-03 | 316 | 317 | 310 | 314 | 13,000 | 785 |
| 2014-10-02 | 321 | 321 | 310 | 312 | 19,000 | 780 |
| 2014-10-01 | 322 | 324 | 319 | 321 | 7,000 | 802.50 |
| 2014-09-30 | 327 | 327 | 320 | 322 | 19,000 | 805 |
| 2014-09-29 | 327 | 327 | 325 | 327 | 12,000 | 817.50 |
| 2014-09-26 | 330 | 330 | 323 | 324 | 32,000 | 810 |
| 2014-09-25 | 330 | 335 | 330 | 335 | 95,000 | 837.50 |
| 2014-09-24 | 326 | 332 | 325 | 329 | 27,000 | 822.50 |
| 2014-09-22 | 334 | 335 | 328 | 331 | 43,000 | 827.50 |
| 2014-09-19 | 320 | 330 | 320 | 330 | 57,000 | 825 |
| 2014-09-18 | 319 | 320 | 318 | 320 | 11,000 | 800 |
| 2014-09-17 | 320 | 320 | 319 | 319 | 8,000 | 797.50 |
| 2014-09-16 | 317 | 318 | 317 | 318 | 5,000 | 795 |
| 2014-09-12 | 319 | 319 | 318 | 318 | 51,000 | 795 |
| 2014-09-11 | 318 | 318 | 316 | 318 | 11,000 | 795 |
| 2014-09-10 | 312 | 318 | 312 | 316 | 16,000 | 790 |
| 2014-09-09 | 313 | 316 | 313 | 314 | 21,000 | 785 |
| 2014-09-08 | 314 | 317 | 312 | 312 | 15,000 | 780 |
| 2014-09-05 | 310 | 314 | 310 | 314 | 17,000 | 785 |
| 2014-09-04 | 309 | 312 | 308 | 310 | 13,000 | 775 |
| 2014-09-03 | 313 | 315 | 311 | 313 | 20,000 | 782.50 |
| 2014-09-02 | 310 | 313 | 310 | 312 | 14,000 | 780 |
| 2014-09-01 | 305 | 309 | 305 | 309 | 18,000 | 772.50 |
| 2014-08-29 | 304 | 307 | 302 | 305 | 37,000 | 762.50 |
| 2014-08-28 | 310 | 310 | 304 | 307 | 17,000 | 767.50 |
| 2014-08-27 | 307 | 308 | 307 | 308 | 10,000 | 770 |
| 2014-08-26 | 309 | 310 | 309 | 309 | 20,000 | 772.50 |
| 2014-08-25 | 309 | 310 | 308 | 309 | 48,000 | 772.50 |
| 2014-08-22 | 304 | 313 | 304 | 309 | 52,000 | 772.50 |
| 2014-08-21 | 305 | 306 | 304 | 305 | 19,000 | 762.50 |
| 2014-08-20 | 307 | 307 | 304 | 305 | 21,000 | 762.50 |
| 2014-08-19 | 306 | 307 | 305 | 305 | 14,000 | 762.50 |
| 2014-08-18 | 306 | 306 | 300 | 302 | 38,000 | 755 |
| 2014-08-15 | 305 | 305 | 304 | 304 | 30,000 | 760 |
| 2014-08-14 | 305 | 305 | 303 | 305 | 20,000 | 762.50 |
| 2014-08-13 | 307 | 310 | 304 | 306 | 35,000 | 765 |
| 2014-08-12 | 308 | 308 | 307 | 307 | 4,000 | 767.50 |
| 2014-08-11 | 310 | 310 | 303 | 303 | 21,000 | 757.50 |
| 2014-08-08 | 307 | 307 | 302 | 302 | 41,000 | 755 |
| 2014-08-07 | 305 | 308 | 305 | 307 | 9,000 | 767.50 |
| 2014-08-06 | 313 | 313 | 306 | 306 | 30,000 | 765 |
| 2014-08-05 | 309 | 312 | 308 | 308 | 19,000 | 770 |
| 2014-08-04 | 310 | 310 | 304 | 309 | 47,000 | 772.50 |
| 2014-08-01 | 312 | 316 | 306 | 307 | 57,000 | 767.50 |
| 2014-07-31 | 322 | 327 | 311 | 315 | 45,000 | 787.50 |
| 2014-07-30 | 330 | 337 | 310 | 324 | 67,000 | 810 |
| 2014-07-29 | 337 | 337 | 332 | 333 | 17,000 | 832.50 |
| 2014-07-28 | 338 | 338 | 334 | 337 | 32,000 | 842.50 |
| 2014-07-25 | 334 | 337 | 331 | 332 | 52,000 | 830 |
| 2014-07-24 | 334 | 334 | 331 | 334 | 31,000 | 835 |
| 2014-07-23 | 328 | 334 | 327 | 331 | 75,000 | 827.50 |
| 2014-07-22 | 328 | 328 | 327 | 327 | 7,000 | 817.50 |
| 2014-07-18 | 323 | 326 | 322 | 324 | 18,000 | 810 |
| 2014-07-17 | 327 | 327 | 319 | 323 | 21,000 | 807.50 |
| 2014-07-16 | 326 | 327 | 319 | 325 | 31,000 | 812.50 |
| 2014-07-15 | 325 | 326 | 319 | 322 | 15,000 | 805 |
| 2014-07-14 | 321 | 325 | 321 | 325 | 11,000 | 812.50 |
| 2014-07-11 | 322 | 327 | 322 | 323 | 72,000 | 807.50 |
| 2014-07-10 | 324 | 324 | 319 | 322 | 40,000 | 805 |
| 2014-07-09 | 323 | 325 | 321 | 324 | 22,000 | 810 |
| 2014-07-08 | 322 | 324 | 315 | 324 | 39,000 | 810 |
| 2014-07-07 | 315 | 317 | 315 | 316 | 51,000 | 790 |
| 2014-07-04 | 313 | 316 | 313 | 315 | 28,000 | 787.50 |
| 2014-07-03 | 313 | 316 | 312 | 314 | 79,000 | 785 |
| 2014-07-02 | 314 | 314 | 311 | 312 | 18,000 | 780 |
| 2014-07-01 | 310 | 314 | 310 | 311 | 35,000 | 777.50 |
| 2014-06-30 | 306 | 311 | 306 | 311 | 22,000 | 777.50 |
| 2014-06-27 | 309 | 309 | 306 | 307 | 14,000 | 767.50 |
| 2014-06-26 | 306 | 309 | 306 | 306 | 21,000 | 765 |
| 2014-06-25 | 311 | 311 | 304 | 305 | 42,000 | 762.50 |
| 2014-06-24 | 310 | 311 | 305 | 311 | 25,000 | 777.50 |
| 2014-06-23 | 309 | 310 | 308 | 308 | 11,000 | 770 |
| 2014-06-20 | 309 | 310 | 308 | 308 | 7,000 | 770 |
| 2014-06-19 | 305 | 310 | 305 | 310 | 24,000 | 775 |
| 2014-06-18 | 307 | 308 | 306 | 306 | 7,000 | 765 |
| 2014-06-17 | 307 | 307 | 305 | 305 | 14,000 | 762.50 |
| 2014-06-16 | 305 | 306 | 303 | 304 | 22,000 | 760 |
| 2014-06-13 | 305 | 305 | 303 | 304 | 50,000 | 760 |
| 2014-06-12 | 305 | 305 | 302 | 302 | 22,000 | 755 |
| 2014-06-11 | 300 | 307 | 300 | 307 | 38,000 | 767.50 |
| 2014-06-10 | 303 | 304 | 302 | 303 | 16,000 | 757.50 |
| 2014-06-09 | 306 | 306 | 303 | 303 | 11,000 | 757.50 |
| 2014-06-06 | 305 | 306 | 305 | 306 | 14,000 | 765 |
| 2014-06-05 | 304 | 305 | 303 | 305 | 11,000 | 762.50 |
| 2014-06-04 | 305 | 305 | 305 | 305 | 4,000 | 762.50 |
| 2014-06-03 | 305 | 306 | 303 | 306 | 16,000 | 765 |
| 2014-06-02 | 306 | 308 | 304 | 306 | 19,000 | 765 |
| 2014-05-30 | 307 | 307 | 306 | 306 | 5,000 | 765 |
| 2014-05-29 | 306 | 308 | 305 | 305 | 18,000 | 762.50 |
| 2014-05-28 | 307 | 307 | 305 | 305 | 19,000 | 762.50 |
| 2014-05-27 | 309 | 309 | 305 | 306 | 4,000 | 765 |
| 2014-05-26 | 310 | 310 | 306 | 310 | 17,000 | 775 |
| 2014-05-23 | 303 | 306 | 303 | 305 | 30,000 | 762.50 |
| 2014-05-22 | 300 | 303 | 300 | 303 | 11,000 | 757.50 |
| 2014-05-21 | 299 | 300 | 299 | 300 | 7,000 | 750 |
| 2014-05-20 | 299 | 301 | 298 | 298 | 17,000 | 745 |
| 2014-05-19 | 298 | 300 | 298 | 300 | 9,000 | 750 |
| 2014-05-16 | 299 | 299 | 295 | 297 | 22,000 | 742.50 |
| 2014-05-15 | 299 | 300 | 299 | 300 | 4,000 | 750 |
| 2014-05-14 | 304 | 304 | 300 | 301 | 18,000 | 752.50 |
| 2014-05-13 | 302 | 304 | 302 | 304 | 8,000 | 760 |
| 2014-05-12 | 306 | 306 | 302 | 302 | 9,000 | 755 |
| 2014-05-09 | 304 | 305 | 304 | 305 | 5,000 | 762.50 |
| 2014-05-08 | 303 | 306 | 303 | 304 | 17,000 | 760 |
| 2014-05-07 | 302 | 303 | 302 | 303 | 28,000 | 757.50 |
| 2014-05-02 | 307 | 308 | 306 | 307 | 28,000 | 767.50 |
| 2014-05-01 | 309 | 309 | 301 | 308 | 25,000 | 770 |
| 2014-04-30 | 308 | 310 | 304 | 309 | 49,000 | 772.50 |
| 2014-04-28 | 307 | 308 | 306 | 308 | 38,000 | 770 |
| 2014-04-25 | 303 | 308 | 301 | 307 | 57,000 | 767.50 |
| 2014-04-24 | 298 | 309 | 296 | 303 | 43,000 | 757.50 |
| 2014-04-23 | 295 | 297 | 293 | 293 | 7,000 | 732.50 |
| 2014-04-22 | 295 | 295 | 295 | 295 | 2,000 | 737.50 |
| 2014-04-21 | 296 | 298 | 295 | 296 | 14,000 | 740 |
| 2014-04-18 | 295 | 295 | 295 | 295 | 3,000 | 737.50 |
| 2014-04-17 | 293 | 295 | 292 | 293 | 10,000 | 732.50 |
| 2014-04-16 | 295 | 295 | 290 | 293 | 10,000 | 732.50 |
| 2014-04-15 | 291 | 291 | 290 | 290 | 9,000 | 725 |
| 2014-04-14 | 290 | 296 | 290 | 292 | 13,000 | 730 |
| 2014-04-11 | 292 | 292 | 288 | 290 | 25,000 | 725 |
| 2014-04-10 | 293 | 295 | 293 | 293 | 8,000 | 732.50 |
| 2014-04-09 | 297 | 297 | 293 | 293 | 26,000 | 732.50 |
| 2014-04-08 | 300 | 303 | 295 | 297 | 22,000 | 742.50 |
| 2014-04-07 | 303 | 304 | 301 | 303 | 12,000 | 757.50 |
| 2014-04-04 | 304 | 306 | 304 | 306 | 18,000 | 765 |
| 2014-04-03 | 303 | 306 | 303 | 305 | 14,000 | 762.50 |
| 2014-04-02 | 302 | 306 | 300 | 300 | 33,000 | 750 |
| 2014-04-01 | 302 | 303 | 300 | 303 | 21,000 | 757.50 |
| 2014-03-31 | 303 | 303 | 301 | 301 | 38,000 | 752.50 |
| 2014-03-28 | 302 | 302 | 300 | 301 | 12,000 | 752.50 |
| 2014-03-27 | 304 | 305 | 300 | 303 | 29,000 | 757.50 |
| 2014-03-26 | 300 | 305 | 300 | 304 | 28,000 | 760 |
| 2014-03-25 | 300 | 305 | 297 | 298 | 53,000 | 745 |
| 2014-03-24 | 294 | 300 | 294 | 298 | 19,000 | 745 |
| 2014-03-20 | 299 | 301 | 293 | 293 | 52,000 | 732.50 |
| 2014-03-19 | 300 | 304 | 300 | 301 | 11,000 | 752.50 |
| 2014-03-18 | 304 | 304 | 300 | 302 | 17,000 | 755 |
| 2014-03-17 | 302 | 302 | 298 | 298 | 19,000 | 745 |
| 2014-03-14 | 300 | 303 | 299 | 300 | 73,000 | 750 |
| 2014-03-13 | 304 | 305 | 303 | 304 | 15,000 | 760 |
| 2014-03-12 | 306 | 307 | 305 | 306 | 21,000 | 765 |
| 2014-03-11 | 307 | 307 | 307 | 307 | 7,000 | 767.50 |
| 2014-03-10 | 307 | 307 | 306 | 307 | 9,000 | 767.50 |
| 2014-03-07 | 306 | 307 | 305 | 307 | 35,000 | 767.50 |
| 2014-03-06 | 303 | 306 | 301 | 305 | 19,000 | 762.50 |
| 2014-03-05 | 306 | 306 | 299 | 303 | 35,000 | 757.50 |
| 2014-03-04 | 302 | 305 | 302 | 305 | 6,000 | 762.50 |
| 2014-03-03 | 306 | 306 | 304 | 305 | 10,000 | 762.50 |
| 2014-02-28 | 307 | 307 | 304 | 306 | 18,000 | 765 |
| 2014-02-27 | 306 | 308 | 304 | 308 | 12,000 | 770 |
| 2014-02-26 | 308 | 308 | 304 | 306 | 14,000 | 765 |
| 2014-02-25 | 303 | 308 | 303 | 308 | 34,000 | 770 |
| 2014-02-24 | 302 | 303 | 301 | 303 | 18,000 | 757.50 |
| 2014-02-21 | 303 | 303 | 301 | 302 | 11,000 | 755 |
| 2014-02-20 | 302 | 302 | 300 | 300 | 22,000 | 750 |
| 2014-02-19 | 303 | 303 | 299 | 302 | 6,000 | 755 |
| 2014-02-18 | 300 | 301 | 298 | 301 | 65,000 | 752.50 |
| 2014-02-17 | 304 | 304 | 300 | 300 | 8,000 | 750 |
| 2014-02-14 | 299 | 300 | 299 | 299 | 14,000 | 747.50 |
| 2014-02-13 | 305 | 305 | 299 | 303 | 17,000 | 757.50 |
| 2014-02-12 | 303 | 304 | 300 | 304 | 18,000 | 760 |
| 2014-02-10 | 300 | 303 | 300 | 303 | 15,000 | 757.50 |
| 2014-02-07 | 298 | 300 | 298 | 299 | 16,000 | 747.50 |
| 2014-02-06 | 301 | 301 | 297 | 298 | 27,000 | 745 |
| 2014-02-05 | 299 | 299 | 294 | 297 | 35,000 | 742.50 |
| 2014-02-04 | 301 | 301 | 295 | 297 | 87,000 | 742.50 |
| 2014-02-03 | 301 | 307 | 301 | 306 | 24,000 | 765 |
| 2014-01-31 | 306 | 308 | 301 | 303 | 34,000 | 757.50 |
| 2014-01-30 | 307 | 307 | 303 | 303 | 38,000 | 757.50 |
| 2014-01-29 | 305 | 307 | 305 | 307 | 30,000 | 767.50 |
| 2014-01-28 | 304 | 308 | 303 | 303 | 32,000 | 757.50 |
| 2014-01-27 | 307 | 308 | 302 | 303 | 54,000 | 757.50 |
| 2014-01-24 | 315 | 315 | 311 | 311 | 44,000 | 777.50 |
| 2014-01-23 | 317 | 318 | 315 | 315 | 35,000 | 787.50 |
| 2014-01-22 | 313 | 316 | 313 | 316 | 19,000 | 790 |
| 2014-01-21 | 317 | 317 | 316 | 316 | 16,000 | 790 |
| 2014-01-20 | 316 | 317 | 315 | 316 | 26,000 | 790 |
| 2014-01-17 | 315 | 315 | 313 | 314 | 19,000 | 785 |
| 2014-01-16 | 311 | 315 | 311 | 313 | 48,000 | 782.50 |
| 2014-01-15 | 308 | 312 | 308 | 312 | 33,000 | 780 |
| 2014-01-14 | 311 | 311 | 309 | 310 | 26,000 | 775 |
| 2014-01-10 | 311 | 312 | 310 | 312 | 33,000 | 780 |
| 2014-01-09 | 311 | 311 | 310 | 311 | 15,000 | 777.50 |
| 2014-01-08 | 310 | 313 | 308 | 312 | 29,000 | 780 |
| 2014-01-07 | 309 | 310 | 308 | 308 | 18,000 | 770 |
| 2014-01-06 | 308 | 308 | 306 | 308 | 35,000 | 770 |
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
