5992 中央発條(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,715 | 3,735 | 3,710 | 3,720 | 900 | 930 |
| 2017-12-28 | 3,695 | 3,720 | 3,690 | 3,695 | 500 | 923.75 |
| 2017-12-27 | 3,695 | 3,710 | 3,680 | 3,710 | 1,100 | 927.50 |
| 2017-12-26 | 3,700 | 3,705 | 3,680 | 3,695 | 1,600 | 923.75 |
| 2017-12-25 | 3,695 | 3,725 | 3,680 | 3,695 | 3,500 | 923.75 |
| 2017-12-22 | 3,685 | 3,705 | 3,675 | 3,695 | 2,500 | 923.75 |
| 2017-12-21 | 3,680 | 3,685 | 3,650 | 3,685 | 2,000 | 921.25 |
| 2017-12-20 | 3,665 | 3,680 | 3,650 | 3,680 | 3,700 | 920 |
| 2017-12-19 | 3,690 | 3,690 | 3,660 | 3,665 | 2,100 | 916.25 |
| 2017-12-18 | 3,675 | 3,690 | 3,665 | 3,675 | 2,300 | 918.75 |
| 2017-12-15 | 3,670 | 3,670 | 3,650 | 3,660 | 1,500 | 915 |
| 2017-12-14 | 3,695 | 3,695 | 3,655 | 3,670 | 1,900 | 917.50 |
| 2017-12-13 | 3,735 | 3,735 | 3,680 | 3,695 | 3,800 | 923.75 |
| 2017-12-12 | 3,740 | 3,740 | 3,710 | 3,715 | 1,800 | 928.75 |
| 2017-12-11 | 3,670 | 3,785 | 3,670 | 3,765 | 7,100 | 941.25 |
| 2017-12-08 | 3,650 | 3,680 | 3,650 | 3,670 | 5,800 | 917.50 |
| 2017-12-07 | 3,660 | 3,695 | 3,650 | 3,650 | 4,400 | 912.50 |
| 2017-12-06 | 3,685 | 3,705 | 3,655 | 3,660 | 4,100 | 915 |
| 2017-12-05 | 3,670 | 3,695 | 3,660 | 3,670 | 2,200 | 917.50 |
| 2017-12-04 | 3,720 | 3,720 | 3,685 | 3,685 | 1,200 | 921.25 |
| 2017-12-01 | 3,700 | 3,720 | 3,700 | 3,720 | 1,400 | 930 |
| 2017-11-30 | 3,705 | 3,715 | 3,690 | 3,700 | 1,600 | 925 |
| 2017-11-29 | 3,685 | 3,720 | 3,685 | 3,720 | 2,400 | 930 |
| 2017-11-28 | 3,660 | 3,725 | 3,650 | 3,720 | 3,300 | 930 |
| 2017-11-27 | 3,730 | 3,730 | 3,700 | 3,730 | 1,400 | 932.50 |
| 2017-11-24 | 3,730 | 3,730 | 3,700 | 3,700 | 1,900 | 925 |
| 2017-11-22 | 3,750 | 3,750 | 3,715 | 3,730 | 2,200 | 932.50 |
| 2017-11-21 | 3,740 | 3,740 | 3,690 | 3,710 | 1,300 | 927.50 |
| 2017-11-20 | 3,675 | 3,775 | 3,675 | 3,730 | 4,900 | 932.50 |
| 2017-11-17 | 3,655 | 3,715 | 3,655 | 3,715 | 2,200 | 928.75 |
| 2017-11-16 | 3,640 | 3,690 | 3,640 | 3,640 | 2,700 | 910 |
| 2017-11-15 | 3,715 | 3,715 | 3,680 | 3,680 | 2,000 | 920 |
| 2017-11-13 | 3,730 | 3,730 | 3,715 | 3,730 | 4,000 | 932.50 |
| 2017-11-10 | 3,665 | 3,710 | 3,665 | 3,710 | 2,300 | 927.50 |
| 2017-11-09 | 3,750 | 3,755 | 3,695 | 3,705 | 3,100 | 926.25 |
| 2017-11-08 | 3,710 | 3,740 | 3,665 | 3,730 | 3,800 | 932.50 |
| 2017-11-07 | 3,725 | 3,745 | 3,710 | 3,735 | 3,300 | 933.75 |
| 2017-11-06 | 3,725 | 3,765 | 3,675 | 3,745 | 4,100 | 936.25 |
| 2017-11-02 | 3,730 | 3,770 | 3,720 | 3,730 | 3,800 | 932.50 |
| 2017-11-01 | 3,710 | 3,790 | 3,710 | 3,770 | 5,400 | 942.50 |
| 2017-10-31 | 3,690 | 3,780 | 3,675 | 3,780 | 8,200 | 945 |
| 2017-10-30 | 3,800 | 3,935 | 3,695 | 3,740 | 28,000 | 935 |
| 2017-10-27 | 3,755 | 3,785 | 3,720 | 3,785 | 3,300 | 946.25 |
| 2017-10-26 | 3,755 | 3,785 | 3,745 | 3,750 | 3,100 | 937.50 |
| 2017-10-25 | 3,800 | 3,800 | 3,720 | 3,755 | 4,700 | 938.75 |
| 2017-10-24 | 3,715 | 3,780 | 3,715 | 3,780 | 5,000 | 945 |
| 2017-10-23 | 3,740 | 3,755 | 3,710 | 3,725 | 5,200 | 931.25 |
| 2017-10-20 | 3,665 | 3,740 | 3,665 | 3,710 | 7,700 | 927.50 |
| 2017-10-19 | 3,660 | 3,705 | 3,660 | 3,685 | 4,100 | 921.25 |
| 2017-10-18 | 3,685 | 3,685 | 3,655 | 3,675 | 1,300 | 918.75 |
| 2017-10-17 | 3,685 | 3,720 | 3,650 | 3,700 | 6,100 | 925 |
| 2017-10-16 | 3,705 | 3,705 | 3,680 | 3,680 | 3,000 | 920 |
| 2017-10-13 | 3,620 | 3,725 | 3,615 | 3,705 | 9,900 | 926.25 |
| 2017-10-12 | 3,635 | 3,650 | 3,630 | 3,650 | 1,800 | 912.50 |
| 2017-10-11 | 3,650 | 3,650 | 3,615 | 3,615 | 1,900 | 903.75 |
| 2017-10-10 | 3,625 | 3,650 | 3,615 | 3,650 | 2,100 | 912.50 |
| 2017-10-06 | 3,610 | 3,625 | 3,605 | 3,625 | 1,300 | 906.25 |
| 2017-10-05 | 3,620 | 3,625 | 3,600 | 3,610 | 2,800 | 902.50 |
| 2017-10-04 | 3,620 | 3,630 | 3,600 | 3,625 | 2,400 | 906.25 |
| 2017-10-03 | 3,590 | 3,640 | 3,590 | 3,620 | 4,600 | 905 |
| 2017-10-02 | 3,585 | 3,605 | 3,580 | 3,590 | 1,400 | 897.50 |
| 2017-09-29 | 3,585 | 3,615 | 3,580 | 3,610 | 2,100 | 902.50 |
| 2017-09-28 | 3,580 | 3,620 | 3,575 | 3,610 | 4,100 | 902.50 |
| 2017-09-27 | 3,570 | 3,595 | 3,530 | 3,580 | 2,200 | 895 |
| 2017-09-26 | 359 | 361 | 357 | 361 | 32,000 | 902.50 |
| 2017-09-25 | 360 | 363 | 357 | 360 | 46,000 | 900 |
| 2017-09-22 | 357 | 360 | 356 | 360 | 34,000 | 900 |
| 2017-09-21 | 359 | 362 | 355 | 360 | 36,000 | 900 |
| 2017-09-20 | 357 | 360 | 355 | 359 | 41,000 | 897.50 |
| 2017-09-19 | 353 | 360 | 353 | 360 | 31,000 | 900 |
| 2017-09-15 | 345 | 355 | 345 | 353 | 41,000 | 882.50 |
| 2017-09-14 | 347 | 350 | 347 | 348 | 21,000 | 870 |
| 2017-09-13 | 350 | 350 | 347 | 347 | 10,000 | 867.50 |
| 2017-09-12 | 349 | 351 | 347 | 350 | 27,000 | 875 |
| 2017-09-11 | 348 | 349 | 348 | 349 | 15,000 | 872.50 |
| 2017-09-08 | 340 | 344 | 338 | 344 | 39,000 | 860 |
| 2017-09-07 | 347 | 347 | 344 | 346 | 7,000 | 865 |
| 2017-09-06 | 345 | 345 | 342 | 344 | 18,000 | 860 |
| 2017-09-05 | 352 | 352 | 348 | 348 | 19,000 | 870 |
| 2017-09-04 | 353 | 354 | 346 | 348 | 29,000 | 870 |
| 2017-09-01 | 355 | 360 | 354 | 354 | 8,000 | 885 |
| 2017-08-31 | 355 | 356 | 352 | 355 | 11,000 | 887.50 |
| 2017-08-30 | 351 | 354 | 351 | 354 | 11,000 | 885 |
| 2017-08-29 | 355 | 355 | 349 | 351 | 22,000 | 877.50 |
| 2017-08-28 | 351 | 357 | 351 | 355 | 17,000 | 887.50 |
| 2017-08-25 | 357 | 357 | 350 | 351 | 62,000 | 877.50 |
| 2017-08-24 | 358 | 358 | 354 | 357 | 25,000 | 892.50 |
| 2017-08-23 | 353 | 353 | 351 | 352 | 22,000 | 880 |
| 2017-08-22 | 353 | 356 | 351 | 351 | 16,000 | 877.50 |
| 2017-08-21 | 353 | 354 | 352 | 354 | 18,000 | 885 |
| 2017-08-18 | 357 | 357 | 354 | 354 | 10,000 | 885 |
| 2017-08-17 | 355 | 358 | 353 | 356 | 24,000 | 890 |
| 2017-08-16 | 357 | 357 | 352 | 353 | 17,000 | 882.50 |
| 2017-08-15 | 356 | 356 | 356 | 356 | 1,000 | 890 |
| 2017-08-14 | 357 | 358 | 357 | 358 | 8,000 | 895 |
| 2017-08-10 | 358 | 362 | 357 | 361 | 11,000 | 902.50 |
| 2017-08-09 | 362 | 362 | 358 | 359 | 18,000 | 897.50 |
| 2017-08-08 | 369 | 369 | 362 | 364 | 20,000 | 910 |
| 2017-08-07 | 365 | 370 | 365 | 370 | 10,000 | 925 |
| 2017-08-04 | 364 | 368 | 362 | 368 | 22,000 | 920 |
| 2017-08-03 | 370 | 370 | 366 | 370 | 19,000 | 925 |
| 2017-08-02 | 367 | 367 | 361 | 366 | 21,000 | 915 |
| 2017-08-01 | 363 | 371 | 363 | 371 | 28,000 | 927.50 |
| 2017-07-31 | 367 | 368 | 365 | 365 | 35,000 | 912.50 |
| 2017-07-28 | 386 | 389 | 368 | 371 | 130,000 | 927.50 |
| 2017-07-27 | 354 | 384 | 354 | 378 | 187,000 | 945 |
| 2017-07-26 | 352 | 354 | 352 | 353 | 11,000 | 882.50 |
| 2017-07-25 | 351 | 351 | 347 | 348 | 22,000 | 870 |
| 2017-07-24 | 353 | 353 | 345 | 351 | 23,000 | 877.50 |
| 2017-07-21 | 350 | 354 | 350 | 352 | 11,000 | 880 |
| 2017-07-20 | 345 | 352 | 345 | 351 | 17,000 | 877.50 |
| 2017-07-19 | 344 | 347 | 344 | 347 | 12,000 | 867.50 |
| 2017-07-18 | 350 | 351 | 348 | 348 | 8,000 | 870 |
| 2017-07-14 | 349 | 352 | 348 | 349 | 9,000 | 872.50 |
| 2017-07-13 | 349 | 350 | 345 | 349 | 16,000 | 872.50 |
| 2017-07-12 | 354 | 354 | 353 | 353 | 6,000 | 882.50 |
| 2017-07-11 | 349 | 356 | 349 | 351 | 66,000 | 877.50 |
| 2017-07-10 | 349 | 349 | 347 | 348 | 19,000 | 870 |
| 2017-07-07 | 347 | 348 | 346 | 346 | 23,000 | 865 |
| 2017-07-06 | 348 | 348 | 342 | 348 | 68,000 | 870 |
| 2017-07-05 | 342 | 344 | 342 | 343 | 22,000 | 857.50 |
| 2017-07-04 | 344 | 346 | 344 | 345 | 16,000 | 862.50 |
| 2017-07-03 | 344 | 344 | 341 | 343 | 17,000 | 857.50 |
| 2017-06-30 | 342 | 345 | 342 | 344 | 13,000 | 860 |
| 2017-06-29 | 345 | 345 | 343 | 344 | 59,000 | 860 |
| 2017-06-28 | 350 | 350 | 349 | 349 | 10,000 | 872.50 |
| 2017-06-27 | 350 | 350 | 349 | 350 | 13,000 | 875 |
| 2017-06-26 | 347 | 348 | 346 | 348 | 15,000 | 870 |
| 2017-06-23 | 349 | 350 | 347 | 347 | 21,000 | 867.50 |
| 2017-06-22 | 348 | 350 | 345 | 349 | 18,000 | 872.50 |
| 2017-06-21 | 352 | 352 | 344 | 344 | 33,000 | 860 |
| 2017-06-20 | 345 | 354 | 345 | 353 | 49,000 | 882.50 |
| 2017-06-19 | 343 | 349 | 343 | 348 | 23,000 | 870 |
| 2017-06-16 | 359 | 360 | 339 | 339 | 82,000 | 847.50 |
| 2017-06-15 | 350 | 361 | 350 | 359 | 49,000 | 897.50 |
| 2017-06-14 | 353 | 356 | 349 | 350 | 45,000 | 875 |
| 2017-06-13 | 349 | 352 | 348 | 349 | 18,000 | 872.50 |
| 2017-06-12 | 349 | 351 | 348 | 349 | 20,000 | 872.50 |
| 2017-06-09 | 346 | 351 | 346 | 349 | 35,000 | 872.50 |
| 2017-06-08 | 342 | 347 | 342 | 344 | 9,000 | 860 |
| 2017-06-07 | 344 | 347 | 342 | 342 | 39,000 | 855 |
| 2017-06-06 | 352 | 353 | 346 | 347 | 41,000 | 867.50 |
| 2017-06-05 | 349 | 354 | 348 | 348 | 25,000 | 870 |
| 2017-06-02 | 343 | 348 | 343 | 347 | 33,000 | 867.50 |
| 2017-06-01 | 338 | 344 | 338 | 343 | 33,000 | 857.50 |
| 2017-05-31 | 345 | 345 | 339 | 339 | 28,000 | 847.50 |
| 2017-05-30 | 342 | 345 | 340 | 345 | 11,000 | 862.50 |
| 2017-05-29 | 339 | 345 | 339 | 343 | 23,000 | 857.50 |
| 2017-05-26 | 346 | 346 | 337 | 339 | 30,000 | 847.50 |
| 2017-05-25 | 344 | 347 | 342 | 346 | 32,000 | 865 |
| 2017-05-24 | 346 | 346 | 343 | 344 | 22,000 | 860 |
| 2017-05-23 | 342 | 350 | 340 | 346 | 31,000 | 865 |
| 2017-05-22 | 344 | 344 | 341 | 341 | 11,000 | 852.50 |
| 2017-05-19 | 340 | 340 | 338 | 339 | 17,000 | 847.50 |
| 2017-05-18 | 339 | 341 | 339 | 339 | 51,000 | 847.50 |
| 2017-05-17 | 351 | 351 | 345 | 345 | 32,000 | 862.50 |
| 2017-05-16 | 358 | 358 | 349 | 349 | 41,000 | 872.50 |
| 2017-05-15 | 357 | 357 | 339 | 354 | 41,000 | 885 |
| 2017-05-12 | 353 | 356 | 351 | 356 | 51,000 | 890 |
| 2017-05-11 | 348 | 355 | 348 | 354 | 47,000 | 885 |
| 2017-05-10 | 349 | 352 | 348 | 352 | 48,000 | 880 |
| 2017-05-09 | 349 | 349 | 345 | 348 | 40,000 | 870 |
| 2017-05-08 | 343 | 349 | 343 | 349 | 57,000 | 872.50 |
| 2017-05-02 | 336 | 342 | 336 | 340 | 33,000 | 850 |
| 2017-05-01 | 332 | 339 | 332 | 337 | 79,000 | 842.50 |
| 2017-04-28 | 340 | 342 | 333 | 333 | 166,000 | 832.50 |
| 2017-04-27 | 358 | 362 | 335 | 341 | 251,000 | 852.50 |
| 2017-04-26 | 353 | 358 | 347 | 358 | 56,000 | 895 |
| 2017-04-25 | 347 | 352 | 347 | 351 | 54,000 | 877.50 |
| 2017-04-24 | 349 | 353 | 347 | 347 | 43,000 | 867.50 |
| 2017-04-21 | 342 | 346 | 342 | 345 | 12,000 | 862.50 |
| 2017-04-20 | 343 | 345 | 341 | 341 | 8,000 | 852.50 |
| 2017-04-19 | 345 | 347 | 337 | 339 | 35,000 | 847.50 |
| 2017-04-18 | 344 | 346 | 340 | 344 | 30,000 | 860 |
| 2017-04-17 | 340 | 342 | 340 | 342 | 4,000 | 855 |
| 2017-04-14 | 343 | 343 | 338 | 341 | 23,000 | 852.50 |
| 2017-04-13 | 334 | 342 | 334 | 341 | 27,000 | 852.50 |
| 2017-04-12 | 338 | 340 | 335 | 339 | 32,000 | 847.50 |
| 2017-04-11 | 346 | 346 | 343 | 343 | 11,000 | 857.50 |
| 2017-04-10 | 342 | 346 | 340 | 346 | 24,000 | 865 |
| 2017-04-07 | 338 | 342 | 337 | 337 | 23,000 | 842.50 |
| 2017-04-06 | 353 | 359 | 340 | 341 | 41,000 | 852.50 |
| 2017-04-05 | 338 | 355 | 334 | 353 | 55,000 | 882.50 |
| 2017-04-04 | 348 | 348 | 338 | 342 | 66,000 | 855 |
| 2017-04-03 | 360 | 360 | 353 | 353 | 55,000 | 882.50 |
| 2017-03-31 | 369 | 370 | 361 | 362 | 180,000 | 905 |
| 2017-03-30 | 343 | 363 | 343 | 361 | 134,000 | 902.50 |
| 2017-03-29 | 345 | 345 | 342 | 344 | 15,000 | 860 |
| 2017-03-28 | 347 | 348 | 344 | 347 | 26,000 | 867.50 |
| 2017-03-27 | 353 | 353 | 344 | 344 | 26,000 | 860 |
| 2017-03-24 | 354 | 358 | 353 | 353 | 26,000 | 882.50 |
| 2017-03-23 | 354 | 355 | 352 | 354 | 14,000 | 885 |
| 2017-03-22 | 350 | 355 | 350 | 353 | 19,000 | 882.50 |
| 2017-03-21 | 356 | 364 | 352 | 355 | 31,000 | 887.50 |
| 2017-03-17 | 355 | 355 | 350 | 353 | 19,000 | 882.50 |
| 2017-03-16 | 358 | 358 | 353 | 355 | 22,000 | 887.50 |
| 2017-03-15 | 357 | 360 | 357 | 359 | 29,000 | 897.50 |
| 2017-03-14 | 360 | 360 | 356 | 360 | 28,000 | 900 |
| 2017-03-13 | 358 | 362 | 358 | 361 | 56,000 | 902.50 |
| 2017-03-10 | 359 | 359 | 351 | 354 | 59,000 | 885 |
| 2017-03-09 | 354 | 359 | 353 | 358 | 45,000 | 895 |
| 2017-03-08 | 352 | 352 | 346 | 351 | 40,000 | 877.50 |
| 2017-03-07 | 352 | 352 | 350 | 350 | 14,000 | 875 |
| 2017-03-06 | 355 | 356 | 352 | 355 | 21,000 | 887.50 |
| 2017-03-03 | 349 | 354 | 349 | 354 | 37,000 | 885 |
| 2017-03-02 | 351 | 351 | 348 | 349 | 8,000 | 872.50 |
| 2017-03-01 | 348 | 352 | 344 | 350 | 39,000 | 875 |
| 2017-02-28 | 348 | 351 | 346 | 349 | 22,000 | 872.50 |
| 2017-02-27 | 348 | 350 | 346 | 348 | 18,000 | 870 |
| 2017-02-24 | 351 | 351 | 346 | 348 | 40,000 | 870 |
| 2017-02-23 | 352 | 352 | 349 | 351 | 49,000 | 877.50 |
| 2017-02-22 | 344 | 354 | 343 | 352 | 109,000 | 880 |
| 2017-02-21 | 340 | 344 | 339 | 342 | 9,000 | 855 |
| 2017-02-20 | 343 | 343 | 340 | 340 | 4,000 | 850 |
| 2017-02-17 | 340 | 342 | 338 | 342 | 12,000 | 855 |
| 2017-02-16 | 342 | 342 | 340 | 340 | 24,000 | 850 |
| 2017-02-15 | 340 | 343 | 337 | 342 | 57,000 | 855 |
| 2017-02-14 | 337 | 340 | 336 | 337 | 39,000 | 842.50 |
| 2017-02-13 | 334 | 338 | 334 | 334 | 26,000 | 835 |
| 2017-02-10 | 336 | 338 | 335 | 336 | 27,000 | 840 |
| 2017-02-09 | 336 | 338 | 333 | 336 | 23,000 | 840 |
| 2017-02-08 | 336 | 337 | 328 | 336 | 32,000 | 840 |
| 2017-02-07 | 339 | 339 | 333 | 333 | 39,000 | 832.50 |
| 2017-02-06 | 335 | 339 | 329 | 339 | 46,000 | 847.50 |
| 2017-02-03 | 339 | 339 | 334 | 335 | 31,000 | 837.50 |
| 2017-02-02 | 340 | 340 | 326 | 335 | 116,000 | 837.50 |
| 2017-02-01 | 329 | 347 | 328 | 335 | 308,000 | 837.50 |
| 2017-01-31 | 327 | 331 | 326 | 326 | 24,000 | 815 |
| 2017-01-30 | 333 | 334 | 326 | 326 | 47,000 | 815 |
| 2017-01-27 | 328 | 330 | 326 | 330 | 23,000 | 825 |
| 2017-01-26 | 328 | 330 | 328 | 328 | 25,000 | 820 |
| 2017-01-25 | 324 | 330 | 324 | 328 | 50,000 | 820 |
| 2017-01-24 | 324 | 324 | 320 | 323 | 27,000 | 807.50 |
| 2017-01-23 | 324 | 324 | 321 | 321 | 12,000 | 802.50 |
| 2017-01-20 | 325 | 327 | 324 | 325 | 21,000 | 812.50 |
| 2017-01-19 | 326 | 326 | 324 | 325 | 21,000 | 812.50 |
| 2017-01-18 | 328 | 328 | 321 | 322 | 24,000 | 805 |
| 2017-01-17 | 325 | 331 | 320 | 326 | 63,000 | 815 |
| 2017-01-16 | 328 | 328 | 324 | 327 | 12,000 | 817.50 |
| 2017-01-13 | 323 | 328 | 323 | 328 | 37,000 | 820 |
| 2017-01-12 | 325 | 327 | 322 | 327 | 34,000 | 817.50 |
| 2017-01-11 | 327 | 327 | 323 | 325 | 9,000 | 812.50 |
| 2017-01-10 | 324 | 326 | 322 | 326 | 27,000 | 815 |
| 2017-01-06 | 322 | 325 | 321 | 325 | 53,000 | 812.50 |
| 2017-01-05 | 320 | 325 | 319 | 319 | 46,000 | 797.50 |
| 2017-01-04 | 320 | 325 | 320 | 325 | 31,000 | 812.50 |
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
