5992 中央発條(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 297 | 299 | 294 | 295 | 16,000 | 737.50 |
| 2015-12-29 | 290 | 294 | 290 | 294 | 13,000 | 735 |
| 2015-12-28 | 288 | 290 | 287 | 290 | 25,000 | 725 |
| 2015-12-25 | 291 | 292 | 283 | 285 | 73,000 | 712.50 |
| 2015-12-24 | 291 | 291 | 287 | 291 | 94,000 | 727.50 |
| 2015-12-22 | 291 | 292 | 291 | 291 | 16,000 | 727.50 |
| 2015-12-21 | 291 | 295 | 291 | 292 | 27,000 | 730 |
| 2015-12-18 | 298 | 298 | 294 | 294 | 20,000 | 735 |
| 2015-12-17 | 298 | 300 | 296 | 296 | 24,000 | 740 |
| 2015-12-16 | 294 | 296 | 294 | 296 | 13,000 | 740 |
| 2015-12-15 | 295 | 295 | 290 | 293 | 34,000 | 732.50 |
| 2015-12-14 | 297 | 297 | 293 | 296 | 20,000 | 740 |
| 2015-12-11 | 294 | 302 | 294 | 300 | 85,000 | 750 |
| 2015-12-10 | 293 | 296 | 291 | 294 | 40,000 | 735 |
| 2015-12-09 | 297 | 298 | 293 | 294 | 24,000 | 735 |
| 2015-12-08 | 300 | 307 | 298 | 299 | 78,000 | 747.50 |
| 2015-12-07 | 295 | 297 | 295 | 297 | 15,000 | 742.50 |
| 2015-12-04 | 295 | 295 | 294 | 294 | 18,000 | 735 |
| 2015-12-03 | 300 | 300 | 297 | 298 | 20,000 | 745 |
| 2015-12-02 | 302 | 302 | 298 | 302 | 29,000 | 755 |
| 2015-12-01 | 295 | 300 | 295 | 299 | 51,000 | 747.50 |
| 2015-11-30 | 296 | 296 | 293 | 295 | 8,000 | 737.50 |
| 2015-11-27 | 294 | 295 | 291 | 295 | 37,000 | 737.50 |
| 2015-11-26 | 299 | 299 | 293 | 295 | 45,000 | 737.50 |
| 2015-11-25 | 298 | 299 | 297 | 299 | 23,000 | 747.50 |
| 2015-11-24 | 295 | 298 | 294 | 298 | 28,000 | 745 |
| 2015-11-20 | 300 | 300 | 296 | 297 | 19,000 | 742.50 |
| 2015-11-19 | 297 | 300 | 295 | 299 | 23,000 | 747.50 |
| 2015-11-18 | 298 | 298 | 293 | 296 | 17,000 | 740 |
| 2015-11-17 | 293 | 297 | 290 | 297 | 66,000 | 742.50 |
| 2015-11-16 | 290 | 291 | 288 | 291 | 25,000 | 727.50 |
| 2015-11-13 | 289 | 291 | 288 | 290 | 10,000 | 725 |
| 2015-11-12 | 290 | 292 | 290 | 291 | 14,000 | 727.50 |
| 2015-11-11 | 291 | 292 | 289 | 291 | 23,000 | 727.50 |
| 2015-11-10 | 293 | 293 | 290 | 292 | 20,000 | 730 |
| 2015-11-09 | 291 | 293 | 288 | 293 | 40,000 | 732.50 |
| 2015-11-06 | 287 | 291 | 287 | 289 | 26,000 | 722.50 |
| 2015-11-05 | 289 | 290 | 288 | 289 | 29,000 | 722.50 |
| 2015-11-04 | 291 | 291 | 288 | 288 | 22,000 | 720 |
| 2015-11-02 | 291 | 291 | 288 | 288 | 19,000 | 720 |
| 2015-10-30 | 288 | 292 | 288 | 289 | 21,000 | 722.50 |
| 2015-10-29 | 291 | 292 | 285 | 288 | 47,000 | 720 |
| 2015-10-28 | 293 | 293 | 291 | 291 | 11,000 | 727.50 |
| 2015-10-27 | 292 | 294 | 291 | 291 | 32,000 | 727.50 |
| 2015-10-26 | 293 | 293 | 290 | 292 | 18,000 | 730 |
| 2015-10-23 | 291 | 291 | 287 | 290 | 54,000 | 725 |
| 2015-10-22 | 288 | 289 | 287 | 288 | 13,000 | 720 |
| 2015-10-21 | 284 | 288 | 284 | 288 | 29,000 | 720 |
| 2015-10-20 | 287 | 287 | 285 | 285 | 6,000 | 712.50 |
| 2015-10-19 | 286 | 286 | 285 | 285 | 7,000 | 712.50 |
| 2015-10-16 | 286 | 286 | 285 | 285 | 29,000 | 712.50 |
| 2015-10-15 | 283 | 285 | 283 | 285 | 6,000 | 712.50 |
| 2015-10-14 | 287 | 287 | 284 | 284 | 14,000 | 710 |
| 2015-10-13 | 284 | 293 | 284 | 286 | 27,000 | 715 |
| 2015-10-09 | 284 | 285 | 283 | 285 | 37,000 | 712.50 |
| 2015-10-08 | 285 | 285 | 282 | 284 | 51,000 | 710 |
| 2015-10-07 | 282 | 283 | 281 | 283 | 20,000 | 707.50 |
| 2015-10-06 | 283 | 284 | 281 | 281 | 26,000 | 702.50 |
| 2015-10-05 | 281 | 283 | 280 | 282 | 38,000 | 705 |
| 2015-10-02 | 281 | 284 | 281 | 283 | 28,000 | 707.50 |
| 2015-10-01 | 285 | 286 | 279 | 282 | 68,000 | 705 |
| 2015-09-30 | 285 | 285 | 282 | 284 | 43,000 | 710 |
| 2015-09-29 | 289 | 289 | 282 | 282 | 33,000 | 705 |
| 2015-09-28 | 299 | 299 | 289 | 290 | 77,000 | 725 |
| 2015-09-25 | 297 | 302 | 297 | 300 | 43,000 | 750 |
| 2015-09-24 | 301 | 301 | 295 | 295 | 26,000 | 737.50 |
| 2015-09-18 | 303 | 303 | 302 | 302 | 10,000 | 755 |
| 2015-09-17 | 303 | 303 | 301 | 302 | 7,000 | 755 |
| 2015-09-16 | 300 | 302 | 297 | 301 | 15,000 | 752.50 |
| 2015-09-15 | 296 | 299 | 296 | 296 | 12,000 | 740 |
| 2015-09-14 | 299 | 299 | 293 | 293 | 16,000 | 732.50 |
| 2015-09-11 | 299 | 299 | 296 | 296 | 45,000 | 740 |
| 2015-09-10 | 292 | 297 | 292 | 296 | 20,000 | 740 |
| 2015-09-09 | 295 | 299 | 294 | 296 | 32,000 | 740 |
| 2015-09-08 | 293 | 296 | 285 | 287 | 50,000 | 717.50 |
| 2015-09-07 | 295 | 296 | 292 | 293 | 13,000 | 732.50 |
| 2015-09-04 | 298 | 298 | 295 | 295 | 19,000 | 737.50 |
| 2015-09-03 | 300 | 303 | 297 | 298 | 24,000 | 745 |
| 2015-09-02 | 297 | 305 | 297 | 299 | 37,000 | 747.50 |
| 2015-09-01 | 306 | 306 | 300 | 300 | 35,000 | 750 |
| 2015-08-31 | 305 | 308 | 303 | 306 | 26,000 | 765 |
| 2015-08-28 | 302 | 309 | 301 | 303 | 35,000 | 757.50 |
| 2015-08-27 | 302 | 302 | 299 | 302 | 32,000 | 755 |
| 2015-08-26 | 299 | 299 | 292 | 296 | 54,000 | 740 |
| 2015-08-25 | 297 | 305 | 290 | 295 | 65,000 | 737.50 |
| 2015-08-24 | 307 | 314 | 295 | 297 | 87,000 | 742.50 |
| 2015-08-21 | 311 | 315 | 307 | 307 | 62,000 | 767.50 |
| 2015-08-20 | 320 | 320 | 317 | 317 | 22,000 | 792.50 |
| 2015-08-19 | 320 | 320 | 320 | 320 | 7,000 | 800 |
| 2015-08-18 | 324 | 324 | 320 | 320 | 33,000 | 800 |
| 2015-08-17 | 319 | 324 | 319 | 322 | 18,000 | 805 |
| 2015-08-14 | 320 | 322 | 319 | 322 | 22,000 | 805 |
| 2015-08-13 | 322 | 324 | 321 | 324 | 18,000 | 810 |
| 2015-08-12 | 324 | 324 | 324 | 324 | 1,000 | 810 |
| 2015-08-11 | 327 | 330 | 324 | 324 | 19,000 | 810 |
| 2015-08-10 | 328 | 330 | 325 | 330 | 12,000 | 825 |
| 2015-08-07 | 329 | 330 | 329 | 330 | 8,000 | 825 |
| 2015-08-06 | 330 | 331 | 328 | 330 | 25,000 | 825 |
| 2015-08-05 | 325 | 329 | 325 | 329 | 24,000 | 822.50 |
| 2015-08-04 | 320 | 328 | 320 | 326 | 41,000 | 815 |
| 2015-08-03 | 324 | 327 | 322 | 324 | 18,000 | 810 |
| 2015-07-31 | 322 | 325 | 319 | 323 | 26,000 | 807.50 |
| 2015-07-30 | 326 | 326 | 318 | 322 | 31,000 | 805 |
| 2015-07-29 | 322 | 322 | 319 | 320 | 15,000 | 800 |
| 2015-07-28 | 319 | 321 | 319 | 321 | 20,000 | 802.50 |
| 2015-07-27 | 324 | 327 | 322 | 322 | 16,000 | 805 |
| 2015-07-24 | 328 | 329 | 322 | 324 | 20,000 | 810 |
| 2015-07-23 | 324 | 328 | 324 | 328 | 14,000 | 820 |
| 2015-07-22 | 324 | 326 | 324 | 324 | 9,000 | 810 |
| 2015-07-21 | 325 | 327 | 325 | 326 | 13,000 | 815 |
| 2015-07-17 | 328 | 328 | 324 | 324 | 15,000 | 810 |
| 2015-07-16 | 327 | 328 | 324 | 328 | 30,000 | 820 |
| 2015-07-15 | 325 | 327 | 324 | 327 | 27,000 | 817.50 |
| 2015-07-14 | 329 | 331 | 327 | 327 | 24,000 | 817.50 |
| 2015-07-13 | 318 | 327 | 318 | 324 | 56,000 | 810 |
| 2015-07-10 | 317 | 320 | 314 | 315 | 47,000 | 787.50 |
| 2015-07-09 | 317 | 327 | 313 | 317 | 38,000 | 792.50 |
| 2015-07-08 | 330 | 333 | 321 | 321 | 46,000 | 802.50 |
| 2015-07-07 | 336 | 336 | 331 | 332 | 19,000 | 830 |
| 2015-07-06 | 333 | 336 | 331 | 331 | 15,000 | 827.50 |
| 2015-07-03 | 333 | 339 | 333 | 336 | 59,000 | 840 |
| 2015-07-02 | 336 | 336 | 333 | 333 | 12,000 | 832.50 |
| 2015-07-01 | 336 | 336 | 329 | 331 | 37,000 | 827.50 |
| 2015-06-30 | 333 | 335 | 329 | 335 | 36,000 | 837.50 |
| 2015-06-29 | 338 | 338 | 335 | 336 | 46,000 | 840 |
| 2015-06-26 | 336 | 339 | 332 | 333 | 30,000 | 832.50 |
| 2015-06-25 | 336 | 338 | 336 | 337 | 28,000 | 842.50 |
| 2015-06-24 | 333 | 338 | 333 | 336 | 45,000 | 840 |
| 2015-06-23 | 336 | 337 | 334 | 336 | 29,000 | 840 |
| 2015-06-22 | 336 | 337 | 333 | 335 | 22,000 | 837.50 |
| 2015-06-19 | 333 | 340 | 332 | 338 | 45,000 | 845 |
| 2015-06-18 | 335 | 335 | 333 | 333 | 15,000 | 832.50 |
| 2015-06-17 | 338 | 338 | 333 | 334 | 17,000 | 835 |
| 2015-06-16 | 341 | 342 | 337 | 338 | 18,000 | 845 |
| 2015-06-15 | 339 | 340 | 334 | 339 | 16,000 | 847.50 |
| 2015-06-12 | 338 | 339 | 336 | 336 | 48,000 | 840 |
| 2015-06-11 | 331 | 335 | 331 | 335 | 34,000 | 837.50 |
| 2015-06-10 | 333 | 335 | 331 | 331 | 43,000 | 827.50 |
| 2015-06-09 | 340 | 340 | 335 | 336 | 28,000 | 840 |
| 2015-06-08 | 340 | 341 | 339 | 339 | 19,000 | 847.50 |
| 2015-06-05 | 336 | 340 | 336 | 339 | 20,000 | 847.50 |
| 2015-06-04 | 337 | 345 | 337 | 338 | 23,000 | 845 |
| 2015-06-03 | 339 | 340 | 337 | 339 | 21,000 | 847.50 |
| 2015-06-02 | 339 | 343 | 337 | 339 | 26,000 | 847.50 |
| 2015-06-01 | 337 | 339 | 336 | 337 | 32,000 | 842.50 |
| 2015-05-29 | 334 | 337 | 333 | 337 | 20,000 | 842.50 |
| 2015-05-28 | 340 | 340 | 333 | 334 | 45,000 | 835 |
| 2015-05-27 | 334 | 338 | 334 | 337 | 35,000 | 842.50 |
| 2015-05-26 | 334 | 335 | 333 | 335 | 26,000 | 837.50 |
| 2015-05-25 | 330 | 333 | 330 | 332 | 30,000 | 830 |
| 2015-05-22 | 331 | 332 | 329 | 330 | 14,000 | 825 |
| 2015-05-21 | 330 | 333 | 329 | 331 | 23,000 | 827.50 |
| 2015-05-20 | 331 | 332 | 327 | 329 | 29,000 | 822.50 |
| 2015-05-19 | 327 | 330 | 327 | 329 | 47,000 | 822.50 |
| 2015-05-18 | 327 | 327 | 324 | 326 | 31,000 | 815 |
| 2015-05-15 | 328 | 328 | 323 | 324 | 39,000 | 810 |
| 2015-05-14 | 327 | 330 | 324 | 324 | 37,000 | 810 |
| 2015-05-13 | 328 | 329 | 324 | 324 | 16,000 | 810 |
| 2015-05-12 | 328 | 328 | 324 | 327 | 28,000 | 817.50 |
| 2015-05-11 | 330 | 330 | 325 | 325 | 30,000 | 812.50 |
| 2015-05-08 | 329 | 329 | 322 | 324 | 57,000 | 810 |
| 2015-05-07 | 331 | 331 | 324 | 324 | 50,000 | 810 |
| 2015-05-01 | 328 | 329 | 325 | 325 | 49,000 | 812.50 |
| 2015-04-30 | 332 | 332 | 328 | 328 | 37,000 | 820 |
| 2015-04-28 | 333 | 333 | 328 | 330 | 84,000 | 825 |
| 2015-04-27 | 345 | 348 | 320 | 333 | 144,000 | 832.50 |
| 2015-04-24 | 340 | 343 | 340 | 343 | 63,000 | 857.50 |
| 2015-04-23 | 339 | 340 | 336 | 340 | 36,000 | 850 |
| 2015-04-22 | 340 | 340 | 335 | 338 | 28,000 | 845 |
| 2015-04-21 | 335 | 338 | 335 | 337 | 18,000 | 842.50 |
| 2015-04-20 | 333 | 334 | 331 | 334 | 18,000 | 835 |
| 2015-04-17 | 344 | 344 | 332 | 333 | 124,000 | 832.50 |
| 2015-04-16 | 339 | 339 | 338 | 339 | 20,000 | 847.50 |
| 2015-04-15 | 343 | 344 | 339 | 339 | 14,000 | 847.50 |
| 2015-04-14 | 336 | 341 | 336 | 341 | 17,000 | 852.50 |
| 2015-04-13 | 340 | 341 | 338 | 340 | 21,000 | 850 |
| 2015-04-10 | 342 | 342 | 340 | 340 | 23,000 | 850 |
| 2015-04-09 | 342 | 344 | 339 | 339 | 11,000 | 847.50 |
| 2015-04-08 | 343 | 344 | 340 | 340 | 22,000 | 850 |
| 2015-04-07 | 338 | 343 | 338 | 339 | 16,000 | 847.50 |
| 2015-04-06 | 338 | 341 | 336 | 339 | 25,000 | 847.50 |
| 2015-04-03 | 334 | 337 | 334 | 336 | 18,000 | 840 |
| 2015-04-02 | 333 | 340 | 333 | 334 | 28,000 | 835 |
| 2015-04-01 | 341 | 341 | 333 | 333 | 33,000 | 832.50 |
| 2015-03-31 | 334 | 338 | 331 | 338 | 58,000 | 845 |
| 2015-03-30 | 347 | 347 | 322 | 333 | 62,000 | 832.50 |
| 2015-03-27 | 339 | 347 | 338 | 344 | 44,000 | 860 |
| 2015-03-26 | 350 | 353 | 347 | 349 | 34,000 | 872.50 |
| 2015-03-25 | 358 | 358 | 351 | 353 | 40,000 | 882.50 |
| 2015-03-24 | 363 | 363 | 356 | 358 | 44,000 | 895 |
| 2015-03-23 | 354 | 361 | 351 | 361 | 144,000 | 902.50 |
| 2015-03-20 | 350 | 354 | 350 | 353 | 29,000 | 882.50 |
| 2015-03-19 | 355 | 355 | 349 | 350 | 17,000 | 875 |
| 2015-03-18 | 350 | 355 | 346 | 355 | 70,000 | 887.50 |
| 2015-03-17 | 350 | 351 | 349 | 351 | 11,000 | 877.50 |
| 2015-03-16 | 347 | 349 | 342 | 349 | 22,000 | 872.50 |
| 2015-03-13 | 352 | 352 | 346 | 350 | 126,000 | 875 |
| 2015-03-12 | 347 | 350 | 347 | 349 | 22,000 | 872.50 |
| 2015-03-11 | 344 | 347 | 344 | 346 | 13,000 | 865 |
| 2015-03-10 | 345 | 345 | 339 | 345 | 16,000 | 862.50 |
| 2015-03-09 | 338 | 341 | 336 | 341 | 9,000 | 852.50 |
| 2015-03-06 | 343 | 343 | 336 | 339 | 21,000 | 847.50 |
| 2015-03-05 | 347 | 347 | 343 | 343 | 9,000 | 857.50 |
| 2015-03-04 | 340 | 347 | 340 | 347 | 19,000 | 867.50 |
| 2015-03-03 | 346 | 348 | 343 | 345 | 15,000 | 862.50 |
| 2015-03-02 | 347 | 348 | 347 | 348 | 17,000 | 870 |
| 2015-02-27 | 346 | 347 | 344 | 347 | 31,000 | 867.50 |
| 2015-02-26 | 346 | 352 | 346 | 351 | 30,000 | 877.50 |
| 2015-02-25 | 350 | 351 | 349 | 350 | 30,000 | 875 |
| 2015-02-24 | 347 | 350 | 347 | 350 | 35,000 | 875 |
| 2015-02-23 | 348 | 350 | 348 | 349 | 19,000 | 872.50 |
| 2015-02-20 | 346 | 349 | 344 | 348 | 60,000 | 870 |
| 2015-02-19 | 344 | 345 | 343 | 345 | 28,000 | 862.50 |
| 2015-02-18 | 343 | 344 | 340 | 343 | 37,000 | 857.50 |
| 2015-02-17 | 342 | 343 | 338 | 340 | 19,000 | 850 |
| 2015-02-16 | 338 | 342 | 336 | 340 | 26,000 | 850 |
| 2015-02-13 | 343 | 343 | 338 | 340 | 27,000 | 850 |
| 2015-02-12 | 339 | 342 | 337 | 342 | 35,000 | 855 |
| 2015-02-10 | 337 | 339 | 336 | 337 | 22,000 | 842.50 |
| 2015-02-09 | 334 | 339 | 332 | 337 | 34,000 | 842.50 |
| 2015-02-06 | 325 | 331 | 325 | 329 | 27,000 | 822.50 |
| 2015-02-05 | 326 | 329 | 322 | 325 | 14,000 | 812.50 |
| 2015-02-04 | 321 | 328 | 321 | 328 | 20,000 | 820 |
| 2015-02-03 | 332 | 338 | 320 | 320 | 76,000 | 800 |
| 2015-02-02 | 325 | 339 | 325 | 332 | 50,000 | 830 |
| 2015-01-30 | 330 | 331 | 326 | 330 | 22,000 | 825 |
| 2015-01-29 | 328 | 330 | 328 | 330 | 7,000 | 825 |
| 2015-01-28 | 326 | 331 | 326 | 331 | 22,000 | 827.50 |
| 2015-01-27 | 331 | 331 | 324 | 328 | 24,000 | 820 |
| 2015-01-26 | 327 | 328 | 326 | 328 | 16,000 | 820 |
| 2015-01-23 | 326 | 330 | 326 | 328 | 43,000 | 820 |
| 2015-01-22 | 327 | 327 | 322 | 326 | 37,000 | 815 |
| 2015-01-21 | 328 | 328 | 320 | 323 | 24,000 | 807.50 |
| 2015-01-20 | 321 | 329 | 321 | 329 | 20,000 | 822.50 |
| 2015-01-19 | 318 | 324 | 318 | 321 | 14,000 | 802.50 |
| 2015-01-16 | 325 | 325 | 317 | 317 | 27,000 | 792.50 |
| 2015-01-15 | 321 | 326 | 321 | 325 | 14,000 | 812.50 |
| 2015-01-14 | 325 | 325 | 324 | 324 | 22,000 | 810 |
| 2015-01-13 | 325 | 325 | 322 | 325 | 15,000 | 812.50 |
| 2015-01-09 | 326 | 329 | 324 | 326 | 33,000 | 815 |
| 2015-01-08 | 326 | 332 | 326 | 330 | 20,000 | 825 |
| 2015-01-07 | 324 | 326 | 324 | 326 | 10,000 | 815 |
| 2015-01-06 | 328 | 328 | 321 | 324 | 39,000 | 810 |
| 2015-01-05 | 324 | 333 | 323 | 331 | 44,000 | 827.50 |
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
