5992 中央発條(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 314 | 320 | 314 | 317 | 23,000 | 792.50 |
2016-12-29 | 313 | 319 | 313 | 319 | 33,000 | 797.50 |
2016-12-28 | 317 | 318 | 313 | 317 | 12,000 | 792.50 |
2016-12-27 | 316 | 318 | 312 | 316 | 22,000 | 790 |
2016-12-26 | 324 | 324 | 308 | 320 | 57,000 | 800 |
2016-12-22 | 319 | 322 | 318 | 320 | 37,000 | 800 |
2016-12-21 | 320 | 320 | 318 | 319 | 19,000 | 797.50 |
2016-12-20 | 315 | 319 | 314 | 319 | 29,000 | 797.50 |
2016-12-19 | 310 | 318 | 309 | 318 | 40,000 | 795 |
2016-12-16 | 321 | 321 | 312 | 312 | 33,000 | 780 |
2016-12-15 | 315 | 319 | 315 | 318 | 54,000 | 795 |
2016-12-14 | 316 | 321 | 314 | 318 | 31,000 | 795 |
2016-12-13 | 322 | 323 | 315 | 321 | 27,000 | 802.50 |
2016-12-12 | 315 | 325 | 313 | 323 | 98,000 | 807.50 |
2016-12-09 | 307 | 311 | 307 | 310 | 52,000 | 775 |
2016-12-08 | 311 | 320 | 309 | 309 | 98,000 | 772.50 |
2016-12-07 | 306 | 310 | 306 | 307 | 45,000 | 767.50 |
2016-12-06 | 307 | 310 | 307 | 308 | 21,000 | 770 |
2016-12-05 | 305 | 309 | 305 | 307 | 13,000 | 767.50 |
2016-12-02 | 305 | 308 | 303 | 308 | 18,000 | 770 |
2016-12-01 | 310 | 310 | 306 | 308 | 41,000 | 770 |
2016-11-30 | 304 | 308 | 304 | 308 | 26,000 | 770 |
2016-11-29 | 308 | 308 | 302 | 302 | 24,000 | 755 |
2016-11-28 | 307 | 310 | 307 | 308 | 31,000 | 770 |
2016-11-25 | 307 | 308 | 306 | 307 | 31,000 | 767.50 |
2016-11-24 | 307 | 307 | 307 | 307 | 8,000 | 767.50 |
2016-11-22 | 307 | 307 | 305 | 306 | 9,000 | 765 |
2016-11-21 | 303 | 305 | 302 | 305 | 21,000 | 762.50 |
2016-11-18 | 302 | 302 | 299 | 300 | 17,000 | 750 |
2016-11-17 | 297 | 298 | 295 | 298 | 9,000 | 745 |
2016-11-16 | 294 | 299 | 294 | 297 | 17,000 | 742.50 |
2016-11-15 | 296 | 297 | 294 | 294 | 22,000 | 735 |
2016-11-14 | 292 | 296 | 290 | 296 | 31,000 | 740 |
2016-11-11 | 292 | 292 | 287 | 289 | 23,000 | 722.50 |
2016-11-10 | 294 | 294 | 287 | 292 | 25,000 | 730 |
2016-11-09 | 299 | 299 | 286 | 287 | 23,000 | 717.50 |
2016-11-08 | 298 | 299 | 297 | 299 | 17,000 | 747.50 |
2016-11-07 | 300 | 300 | 294 | 295 | 19,000 | 737.50 |
2016-11-04 | 300 | 300 | 294 | 295 | 15,000 | 737.50 |
2016-11-02 | 305 | 305 | 298 | 300 | 26,000 | 750 |
2016-11-01 | 307 | 307 | 299 | 307 | 51,000 | 767.50 |
2016-10-31 | 305 | 312 | 303 | 307 | 63,000 | 767.50 |
2016-10-28 | 294 | 305 | 293 | 303 | 201,000 | 757.50 |
2016-10-27 | 293 | 293 | 286 | 293 | 47,000 | 732.50 |
2016-10-26 | 291 | 292 | 287 | 289 | 26,000 | 722.50 |
2016-10-25 | 293 | 293 | 291 | 291 | 30,000 | 727.50 |
2016-10-24 | 291 | 293 | 289 | 293 | 14,000 | 732.50 |
2016-10-21 | 291 | 293 | 287 | 291 | 19,000 | 727.50 |
2016-10-20 | 287 | 289 | 286 | 286 | 26,000 | 715 |
2016-10-19 | 292 | 292 | 287 | 289 | 9,000 | 722.50 |
2016-10-18 | 286 | 292 | 286 | 289 | 22,000 | 722.50 |
2016-10-17 | 282 | 290 | 282 | 286 | 11,000 | 715 |
2016-10-14 | 284 | 289 | 284 | 285 | 13,000 | 712.50 |
2016-10-13 | 288 | 288 | 277 | 284 | 19,000 | 710 |
2016-10-12 | 290 | 290 | 283 | 285 | 18,000 | 712.50 |
2016-10-11 | 289 | 292 | 285 | 287 | 24,000 | 717.50 |
2016-10-07 | 293 | 293 | 290 | 293 | 14,000 | 732.50 |
2016-10-06 | 300 | 300 | 294 | 298 | 18,000 | 745 |
2016-10-05 | 291 | 303 | 291 | 298 | 41,000 | 745 |
2016-10-04 | 288 | 301 | 288 | 296 | 46,000 | 740 |
2016-10-03 | 284 | 294 | 284 | 291 | 26,000 | 727.50 |
2016-09-30 | 288 | 288 | 284 | 284 | 15,000 | 710 |
2016-09-29 | 279 | 288 | 278 | 288 | 28,000 | 720 |
2016-09-28 | 276 | 285 | 275 | 283 | 23,000 | 707.50 |
2016-09-27 | 281 | 284 | 281 | 283 | 27,000 | 707.50 |
2016-09-26 | 282 | 284 | 281 | 281 | 16,000 | 702.50 |
2016-09-23 | 277 | 283 | 275 | 282 | 48,000 | 705 |
2016-09-21 | 267 | 277 | 267 | 277 | 22,000 | 692.50 |
2016-09-20 | 268 | 272 | 268 | 269 | 9,000 | 672.50 |
2016-09-16 | 268 | 274 | 268 | 268 | 9,000 | 670 |
2016-09-15 | 270 | 270 | 269 | 269 | 9,000 | 672.50 |
2016-09-14 | 271 | 273 | 271 | 271 | 8,000 | 677.50 |
2016-09-13 | 274 | 274 | 271 | 272 | 10,000 | 680 |
2016-09-12 | 276 | 277 | 273 | 273 | 9,000 | 682.50 |
2016-09-09 | 278 | 279 | 276 | 276 | 28,000 | 690 |
2016-09-08 | 273 | 276 | 273 | 274 | 17,000 | 685 |
2016-09-07 | 270 | 271 | 270 | 271 | 16,000 | 677.50 |
2016-09-06 | 268 | 269 | 266 | 269 | 7,000 | 672.50 |
2016-09-05 | 267 | 270 | 267 | 270 | 4,000 | 675 |
2016-09-02 | 270 | 270 | 268 | 269 | 15,000 | 672.50 |
2016-09-01 | 270 | 270 | 268 | 268 | 8,000 | 670 |
2016-08-31 | 268 | 269 | 268 | 269 | 4,000 | 672.50 |
2016-08-30 | 270 | 270 | 268 | 269 | 11,000 | 672.50 |
2016-08-29 | 270 | 270 | 266 | 268 | 10,000 | 670 |
2016-08-26 | 265 | 267 | 265 | 266 | 17,000 | 665 |
2016-08-25 | 263 | 263 | 261 | 262 | 29,000 | 655 |
2016-08-24 | 266 | 266 | 262 | 263 | 10,000 | 657.50 |
2016-08-23 | 267 | 267 | 261 | 262 | 23,000 | 655 |
2016-08-22 | 267 | 267 | 263 | 263 | 15,000 | 657.50 |
2016-08-19 | 262 | 266 | 262 | 263 | 13,000 | 657.50 |
2016-08-18 | 263 | 264 | 262 | 263 | 18,000 | 657.50 |
2016-08-17 | 265 | 265 | 264 | 264 | 16,000 | 660 |
2016-08-16 | 266 | 268 | 266 | 266 | 17,000 | 665 |
2016-08-15 | 266 | 269 | 265 | 267 | 9,000 | 667.50 |
2016-08-12 | 267 | 269 | 266 | 268 | 16,000 | 670 |
2016-08-10 | 270 | 270 | 266 | 267 | 18,000 | 667.50 |
2016-08-08 | 268 | 270 | 267 | 267 | 14,000 | 667.50 |
2016-08-05 | 270 | 271 | 266 | 266 | 7,000 | 665 |
2016-08-04 | 268 | 270 | 265 | 268 | 28,000 | 670 |
2016-08-03 | 266 | 270 | 266 | 268 | 27,000 | 670 |
2016-08-02 | 279 | 279 | 269 | 270 | 19,000 | 675 |
2016-08-01 | 279 | 280 | 279 | 280 | 8,000 | 700 |
2016-07-29 | 285 | 285 | 279 | 279 | 16,000 | 697.50 |
2016-07-28 | 285 | 293 | 281 | 285 | 37,000 | 712.50 |
2016-07-27 | 285 | 290 | 285 | 289 | 11,000 | 722.50 |
2016-07-26 | 288 | 288 | 285 | 285 | 8,000 | 712.50 |
2016-07-25 | 289 | 289 | 288 | 288 | 17,000 | 720 |
2016-07-22 | 286 | 289 | 286 | 289 | 9,000 | 722.50 |
2016-07-21 | 288 | 291 | 287 | 291 | 16,000 | 727.50 |
2016-07-20 | 288 | 290 | 282 | 290 | 16,000 | 725 |
2016-07-19 | 292 | 293 | 291 | 291 | 12,000 | 727.50 |
2016-07-15 | 288 | 290 | 286 | 289 | 16,000 | 722.50 |
2016-07-14 | 286 | 288 | 283 | 288 | 16,000 | 720 |
2016-07-13 | 287 | 287 | 283 | 285 | 20,000 | 712.50 |
2016-07-12 | 284 | 288 | 284 | 287 | 26,000 | 717.50 |
2016-07-11 | 279 | 286 | 275 | 278 | 79,000 | 695 |
2016-07-08 | 273 | 275 | 272 | 272 | 14,000 | 680 |
2016-07-07 | 267 | 273 | 267 | 273 | 16,000 | 682.50 |
2016-07-06 | 269 | 272 | 265 | 267 | 21,000 | 667.50 |
2016-07-05 | 270 | 272 | 270 | 271 | 8,000 | 677.50 |
2016-07-04 | 266 | 280 | 266 | 271 | 74,000 | 677.50 |
2016-07-01 | 266 | 267 | 265 | 266 | 8,000 | 665 |
2016-06-30 | 265 | 265 | 263 | 263 | 19,000 | 657.50 |
2016-06-29 | 270 | 270 | 262 | 263 | 26,000 | 657.50 |
2016-06-28 | 266 | 271 | 266 | 268 | 17,000 | 670 |
2016-06-27 | 265 | 276 | 265 | 273 | 35,000 | 682.50 |
2016-06-24 | 274 | 276 | 263 | 265 | 46,000 | 662.50 |
2016-06-23 | 277 | 282 | 274 | 274 | 11,000 | 685 |
2016-06-22 | 277 | 277 | 274 | 274 | 6,000 | 685 |
2016-06-21 | 282 | 282 | 275 | 275 | 10,000 | 687.50 |
2016-06-20 | 275 | 276 | 273 | 276 | 7,000 | 690 |
2016-06-17 | 271 | 276 | 260 | 276 | 76,000 | 690 |
2016-06-16 | 272 | 272 | 271 | 271 | 12,000 | 677.50 |
2016-06-15 | 274 | 274 | 272 | 272 | 12,000 | 680 |
2016-06-14 | 276 | 276 | 270 | 271 | 18,000 | 677.50 |
2016-06-13 | 284 | 286 | 276 | 276 | 17,000 | 690 |
2016-06-10 | 289 | 289 | 285 | 286 | 39,000 | 715 |
2016-06-09 | 293 | 293 | 289 | 291 | 17,000 | 727.50 |
2016-06-08 | 289 | 292 | 289 | 292 | 5,000 | 730 |
2016-06-07 | 296 | 296 | 290 | 290 | 6,000 | 725 |
2016-06-06 | 289 | 295 | 289 | 291 | 15,000 | 727.50 |
2016-06-03 | 290 | 295 | 289 | 291 | 12,000 | 727.50 |
2016-06-02 | 290 | 293 | 289 | 290 | 7,000 | 725 |
2016-06-01 | 295 | 298 | 294 | 295 | 7,000 | 737.50 |
2016-05-31 | 292 | 295 | 291 | 295 | 11,000 | 737.50 |
2016-05-30 | 295 | 297 | 294 | 294 | 15,000 | 735 |
2016-05-27 | 299 | 299 | 296 | 298 | 10,000 | 745 |
2016-05-26 | 299 | 299 | 294 | 299 | 21,000 | 747.50 |
2016-05-25 | 293 | 299 | 293 | 295 | 40,000 | 737.50 |
2016-05-24 | 292 | 293 | 286 | 293 | 16,000 | 732.50 |
2016-05-23 | 296 | 297 | 289 | 293 | 16,000 | 732.50 |
2016-05-20 | 289 | 292 | 289 | 292 | 11,000 | 730 |
2016-05-19 | 292 | 296 | 288 | 290 | 20,000 | 725 |
2016-05-18 | 285 | 294 | 285 | 292 | 27,000 | 730 |
2016-05-17 | 284 | 287 | 283 | 287 | 16,000 | 717.50 |
2016-05-16 | 283 | 285 | 283 | 283 | 25,000 | 707.50 |
2016-05-13 | 295 | 295 | 284 | 287 | 23,000 | 717.50 |
2016-05-12 | 291 | 296 | 291 | 295 | 19,000 | 737.50 |
2016-05-11 | 297 | 301 | 294 | 297 | 37,000 | 742.50 |
2016-05-10 | 298 | 300 | 297 | 300 | 20,000 | 750 |
2016-05-09 | 300 | 300 | 295 | 297 | 19,000 | 742.50 |
2016-05-06 | 298 | 301 | 292 | 300 | 54,000 | 750 |
2016-05-02 | 284 | 299 | 284 | 299 | 63,000 | 747.50 |
2016-04-28 | 289 | 297 | 289 | 295 | 101,000 | 737.50 |
2016-04-27 | 277 | 310 | 277 | 305 | 136,000 | 762.50 |
2016-04-26 | 279 | 279 | 274 | 274 | 33,000 | 685 |
2016-04-25 | 278 | 282 | 278 | 279 | 35,000 | 697.50 |
2016-04-22 | 277 | 277 | 274 | 276 | 10,000 | 690 |
2016-04-21 | 272 | 276 | 271 | 275 | 21,000 | 687.50 |
2016-04-20 | 269 | 270 | 269 | 270 | 10,000 | 675 |
2016-04-19 | 267 | 269 | 267 | 269 | 16,000 | 672.50 |
2016-04-18 | 263 | 266 | 263 | 265 | 20,000 | 662.50 |
2016-04-15 | 274 | 274 | 272 | 272 | 10,000 | 680 |
2016-04-14 | 268 | 275 | 268 | 273 | 17,000 | 682.50 |
2016-04-13 | 266 | 268 | 266 | 268 | 8,000 | 670 |
2016-04-12 | 264 | 267 | 264 | 264 | 21,000 | 660 |
2016-04-11 | 263 | 265 | 262 | 262 | 15,000 | 655 |
2016-04-08 | 260 | 266 | 260 | 265 | 9,000 | 662.50 |
2016-04-07 | 264 | 264 | 263 | 263 | 5,000 | 657.50 |
2016-04-06 | 264 | 268 | 260 | 261 | 23,000 | 652.50 |
2016-04-05 | 269 | 269 | 264 | 264 | 27,000 | 660 |
2016-04-04 | 268 | 272 | 268 | 269 | 26,000 | 672.50 |
2016-04-01 | 284 | 284 | 273 | 273 | 30,000 | 682.50 |
2016-03-31 | 285 | 290 | 280 | 282 | 21,000 | 705 |
2016-03-30 | 291 | 291 | 280 | 285 | 16,000 | 712.50 |
2016-03-29 | 284 | 293 | 284 | 293 | 25,000 | 732.50 |
2016-03-28 | 294 | 295 | 293 | 295 | 20,000 | 737.50 |
2016-03-25 | 294 | 294 | 294 | 294 | 23,000 | 735 |
2016-03-24 | 292 | 294 | 291 | 294 | 14,000 | 735 |
2016-03-23 | 293 | 295 | 293 | 295 | 19,000 | 737.50 |
2016-03-22 | 297 | 297 | 293 | 297 | 28,000 | 742.50 |
2016-03-18 | 292 | 293 | 287 | 292 | 24,000 | 730 |
2016-03-17 | 293 | 293 | 291 | 291 | 15,000 | 727.50 |
2016-03-16 | 291 | 292 | 289 | 291 | 13,000 | 727.50 |
2016-03-15 | 288 | 293 | 288 | 291 | 10,000 | 727.50 |
2016-03-14 | 291 | 295 | 284 | 288 | 28,000 | 720 |
2016-03-11 | 285 | 287 | 285 | 287 | 35,000 | 717.50 |
2016-03-10 | 278 | 286 | 277 | 285 | 18,000 | 712.50 |
2016-03-09 | 281 | 284 | 278 | 278 | 9,000 | 695 |
2016-03-08 | 274 | 278 | 274 | 278 | 5,000 | 695 |
2016-03-07 | 283 | 283 | 277 | 280 | 8,000 | 700 |
2016-03-04 | 278 | 284 | 274 | 276 | 31,000 | 690 |
2016-03-03 | 274 | 277 | 271 | 276 | 18,000 | 690 |
2016-03-02 | 270 | 273 | 269 | 272 | 22,000 | 680 |
2016-03-01 | 275 | 275 | 269 | 270 | 15,000 | 675 |
2016-02-29 | 283 | 283 | 275 | 275 | 27,000 | 687.50 |
2016-02-26 | 283 | 285 | 283 | 284 | 22,000 | 710 |
2016-02-25 | 267 | 284 | 267 | 283 | 34,000 | 707.50 |
2016-02-24 | 264 | 267 | 264 | 267 | 19,000 | 667.50 |
2016-02-23 | 263 | 266 | 263 | 265 | 10,000 | 662.50 |
2016-02-22 | 261 | 266 | 261 | 263 | 14,000 | 657.50 |
2016-02-19 | 265 | 265 | 257 | 260 | 12,000 | 650 |
2016-02-18 | 260 | 267 | 260 | 265 | 23,000 | 662.50 |
2016-02-17 | 258 | 264 | 258 | 260 | 21,000 | 650 |
2016-02-16 | 256 | 261 | 256 | 258 | 24,000 | 645 |
2016-02-15 | 253 | 264 | 253 | 263 | 14,000 | 657.50 |
2016-02-12 | 266 | 269 | 252 | 253 | 62,000 | 632.50 |
2016-02-10 | 272 | 273 | 270 | 270 | 14,000 | 675 |
2016-02-09 | 273 | 277 | 272 | 273 | 13,000 | 682.50 |
2016-02-08 | 270 | 281 | 270 | 281 | 16,000 | 702.50 |
2016-02-05 | 279 | 279 | 271 | 273 | 46,000 | 682.50 |
2016-02-04 | 280 | 280 | 279 | 280 | 13,000 | 700 |
2016-02-03 | 272 | 273 | 267 | 272 | 30,000 | 680 |
2016-02-02 | 272 | 282 | 271 | 276 | 18,000 | 690 |
2016-02-01 | 272 | 274 | 271 | 274 | 29,000 | 685 |
2016-01-29 | 271 | 274 | 271 | 272 | 6,000 | 680 |
2016-01-28 | 271 | 273 | 269 | 269 | 14,000 | 672.50 |
2016-01-27 | 276 | 276 | 272 | 275 | 20,000 | 687.50 |
2016-01-26 | 272 | 273 | 268 | 269 | 18,000 | 672.50 |
2016-01-25 | 272 | 273 | 270 | 272 | 25,000 | 680 |
2016-01-22 | 266 | 273 | 265 | 272 | 30,000 | 680 |
2016-01-21 | 267 | 270 | 264 | 264 | 20,000 | 660 |
2016-01-20 | 272 | 273 | 267 | 267 | 31,000 | 667.50 |
2016-01-19 | 270 | 274 | 270 | 272 | 19,000 | 680 |
2016-01-18 | 269 | 274 | 266 | 272 | 33,000 | 680 |
2016-01-15 | 283 | 284 | 271 | 271 | 113,000 | 677.50 |
2016-01-14 | 283 | 284 | 279 | 283 | 44,000 | 707.50 |
2016-01-13 | 282 | 287 | 282 | 286 | 21,000 | 715 |
2016-01-12 | 282 | 284 | 280 | 281 | 43,000 | 702.50 |
2016-01-08 | 285 | 291 | 285 | 287 | 43,000 | 717.50 |
2016-01-07 | 292 | 296 | 290 | 290 | 19,000 | 725 |
2016-01-06 | 294 | 295 | 292 | 295 | 30,000 | 737.50 |
2016-01-05 | 294 | 298 | 294 | 294 | 31,000 | 735 |
2016-01-04 | 295 | 296 | 292 | 292 | 22,000 | 730 |
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