5992 中央発條(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,090	3,160	3,090	3,145	3,400	786.25
2019-12-27	3,145	3,145	3,070	3,135	2,000	783.75
2019-12-26	3,130	3,140	3,090	3,100	2,800	775
2019-12-25	3,085	3,120	3,085	3,115	2,900	778.75
2019-12-24	3,070	3,115	3,070	3,085	1,100	771.25
2019-12-23	3,055	3,070	3,045	3,045	1,400	761.25
2019-12-20	3,060	3,075	3,050	3,050	4,300	762.50
2019-12-19	3,065	3,120	3,055	3,055	3,700	763.75
2019-12-18	3,140	3,145	3,095	3,095	2,200	773.75
2019-12-17	3,115	3,135	3,045	3,125	2,900	781.25
2019-12-16	3,100	3,135	3,100	3,100	2,900	775
2019-12-13	3,150	3,170	3,100	3,100	5,800	775
2019-12-12	3,120	3,120	3,070	3,085	2,300	771.25
2019-12-11	3,085	3,150	3,080	3,100	7,100	775
2019-12-10	3,080	3,085	3,055	3,065	3,600	766.25
2019-12-09	3,080	3,095	3,080	3,080	3,000	770
2019-12-06	3,005	3,045	3,005	3,040	3,400	760
2019-12-05	2,984	3,020	2,984	2,999	6,100	749.75
2019-12-04	2,921	2,985	2,921	2,984	5,500	746
2019-12-03	2,916	2,934	2,916	2,917	3,700	729.25
2019-12-02	2,917	2,935	2,914	2,916	2,700	729
2019-11-29	2,933	2,933	2,904	2,904	1,100	726
2019-11-28	2,894	2,919	2,890	2,910	3,700	727.50
2019-11-27	2,876	2,894	2,870	2,894	2,200	723.50
2019-11-26	2,872	2,895	2,857	2,857	2,400	714.25
2019-11-25	2,888	2,893	2,872	2,872	4,700	718
2019-11-22	2,873	2,876	2,868	2,871	2,900	717.75
2019-11-21	2,853	2,853	2,840	2,853	1,900	713.25
2019-11-20	2,853	2,853	2,829	2,851	1,400	712.75
2019-11-19	2,870	2,875	2,849	2,853	2,600	713.25
2019-11-18	2,869	2,870	2,855	2,870	1,600	717.50
2019-11-15	2,844	2,896	2,844	2,859	7,200	714.75
2019-11-14	2,943	2,943	2,841	2,842	7,400	710.50
2019-11-13	2,973	2,973	2,900	2,922	4,500	730.50
2019-11-12	2,974	2,985	2,955	2,960	1,200	740
2019-11-11	2,964	2,979	2,957	2,974	1,400	743.50
2019-11-08	2,978	2,981	2,945	2,964	5,000	741
2019-11-07	2,985	2,990	2,932	2,950	2,400	737.50
2019-11-06	2,982	2,986	2,966	2,985	2,700	746.25
2019-11-05	2,915	2,975	2,915	2,963	3,300	740.75
2019-11-01	2,930	2,938	2,901	2,912	2,300	728
2019-10-31	2,900	2,933	2,880	2,930	7,500	732.50
2019-10-30	2,874	2,954	2,829	2,919	23,200	729.75
2019-10-29	2,850	2,868	2,850	2,864	2,500	716
2019-10-28	2,849	2,849	2,826	2,838	2,900	709.50
2019-10-25	2,819	2,842	2,819	2,833	3,100	708.25
2019-10-24	2,802	2,833	2,799	2,819	5,500	704.75
2019-10-23	2,793	2,806	2,792	2,802	2,700	700.50
2019-10-21	2,777	2,806	2,777	2,799	1,500	699.75
2019-10-18	2,788	2,792	2,781	2,792	1,200	698
2019-10-17	2,812	2,812	2,792	2,799	2,800	699.75
2019-10-16	2,792	2,805	2,782	2,805	2,700	701.25
2019-10-15	2,770	2,790	2,765	2,782	3,500	695.50
2019-10-11	2,761	2,777	2,760	2,762	2,500	690.50
2019-10-10	2,756	2,763	2,756	2,760	800	690
2019-10-09	2,759	2,761	2,759	2,761	500	690.25
2019-10-08	2,761	2,786	2,756	2,759	1,200	689.75
2019-10-07	2,785	2,785	2,753	2,753	600	688.25
2019-10-04	2,790	2,790	2,771	2,785	900	696.25
2019-10-03	2,784	2,784	2,773	2,781	2,100	695.25
2019-10-02	2,771	2,791	2,771	2,786	1,000	696.50
2019-10-01	-	-	-	2,787	-	696.75
2019-09-30	2,772	2,790	2,769	2,787	2,500	696.75
2019-09-27	2,755	2,772	2,752	2,772	3,000	693
2019-09-26	2,779	2,795	2,770	2,773	8,900	693.25
2019-09-25	2,760	2,770	2,751	2,760	5,100	690
2019-09-24	2,761	2,769	2,760	2,760	6,800	690
2019-09-20	2,757	2,771	2,754	2,757	3,000	689.25
2019-09-19	2,786	2,791	2,732	2,756	9,000	689
2019-09-18	2,801	2,808	2,770	2,770	2,700	692.50
2019-09-17	2,796	2,817	2,796	2,801	1,600	700.25
2019-09-13	2,802	2,816	2,783	2,796	5,700	699
2019-09-12	2,816	2,816	2,783	2,802	4,400	700.50
2019-09-11	2,765	2,801	2,765	2,795	3,900	698.75
2019-09-10	2,790	2,790	2,776	2,780	2,300	695
2019-09-09	2,753	2,773	2,753	2,773	1,000	693.25
2019-09-06	2,771	2,787	2,771	2,776	800	694
2019-09-05	2,768	2,768	2,750	2,765	2,700	691.25
2019-09-04	2,766	2,766	2,750	2,750	1,400	687.50
2019-09-03	2,765	2,768	2,765	2,766	400	691.50
2019-09-02	2,760	2,791	2,760	2,791	200	697.75
2019-08-30	2,755	2,792	2,755	2,792	1,400	698
2019-08-29	2,739	2,782	2,739	2,755	2,900	688.75
2019-08-28	2,762	2,762	2,739	2,739	900	684.75
2019-08-27	2,738	2,777	2,738	2,762	2,400	690.50
2019-08-26	2,727	2,752	2,727	2,738	2,200	684.50
2019-08-23	2,768	2,787	2,768	2,777	1,800	694.25
2019-08-22	2,750	2,768	2,750	2,767	1,100	691.75
2019-08-21	2,741	2,772	2,741	2,750	1,000	687.50
2019-08-20	2,759	2,768	2,749	2,768	1,600	692
2019-08-19	2,745	2,759	2,733	2,742	2,200	685.50
2019-08-16	2,777	2,788	2,745	2,745	1,600	686.25
2019-08-15	2,775	2,775	2,768	2,768	400	692
2019-08-14	2,787	2,787	2,751	2,775	1,700	693.75
2019-08-13	2,766	2,775	2,753	2,762	2,500	690.50
2019-08-09	2,792	2,792	2,775	2,778	700	694.50
2019-08-08	2,764	2,800	2,762	2,763	2,000	690.75
2019-08-07	2,709	2,768	2,709	2,744	2,000	686
2019-08-06	2,751	2,757	2,711	2,743	3,200	685.75
2019-08-05	2,800	2,800	2,766	2,766	2,900	691.50
2019-08-02	2,800	2,823	2,800	2,800	2,100	700
2019-08-01	2,850	2,850	2,835	2,850	2,500	712.50
2019-07-31	2,850	2,895	2,850	2,851	3,900	712.75
2019-07-30	2,814	2,909	2,800	2,904	16,300	726
2019-07-29	2,812	2,828	2,801	2,828	900	707
2019-07-26	2,848	2,848	2,802	2,820	4,200	705
2019-07-25	2,850	2,878	2,842	2,878	3,200	719.50
2019-07-24	2,832	2,869	2,823	2,850	2,400	712.50
2019-07-23	2,844	2,854	2,838	2,838	700	709.50
2019-07-22	2,829	2,838	2,824	2,825	2,300	706.25
2019-07-19	2,790	2,837	2,789	2,829	2,400	707.25
2019-07-18	2,864	2,873	2,793	2,793	2,700	698.25
2019-07-17	2,848	2,856	2,848	2,855	800	713.75
2019-07-16	2,850	2,883	2,850	2,865	900	716.25
2019-07-12	2,883	2,884	2,850	2,850	800	712.50
2019-07-11	2,891	2,892	2,851	2,883	6,700	720.75
2019-07-10	2,888	2,891	2,880	2,891	2,600	722.75
2019-07-09	2,906	2,909	2,876	2,888	4,800	722
2019-07-08	2,947	2,947	2,902	2,906	1,100	726.50
2019-07-05	2,973	2,985	2,961	2,961	1,800	740.25
2019-07-04	2,965	2,966	2,954	2,966	500	741.50
2019-07-03	2,942	2,950	2,940	2,949	1,800	737.25
2019-07-02	2,947	2,970	2,942	2,942	2,800	735.50
2019-07-01	2,939	2,964	2,939	2,956	2,100	739
2019-06-28	2,922	2,942	2,921	2,923	1,600	730.75
2019-06-27	2,916	2,935	2,916	2,935	1,900	733.75
2019-06-26	2,922	2,939	2,916	2,916	3,100	729
2019-06-25	2,904	2,933	2,904	2,921	3,800	730.25
2019-06-24	2,881	2,903	2,872	2,903	2,900	725.75
2019-06-21	2,919	2,930	2,897	2,897	2,100	724.25
2019-06-20	2,950	2,950	2,903	2,919	3,100	729.75
2019-06-19	2,933	2,951	2,883	2,951	2,500	737.75
2019-06-18	2,897	2,916	2,886	2,904	2,000	726
2019-06-17	2,924	2,924	2,893	2,897	1,600	724.25
2019-06-14	2,916	2,925	2,903	2,913	3,100	728.25
2019-06-13	2,903	2,953	2,903	2,925	1,600	731.25
2019-06-12	2,940	2,961	2,912	2,912	4,100	728
2019-06-11	2,895	2,940	2,895	2,940	3,300	735
2019-06-10	2,877	2,916	2,877	2,894	3,100	723.50
2019-06-07	2,849	2,892	2,840	2,877	2,000	719.25
2019-06-06	2,848	2,873	2,848	2,873	800	718.25
2019-06-05	2,857	2,865	2,828	2,865	3,400	716.25
2019-06-04	2,828	2,843	2,825	2,828	1,700	707
2019-06-03	2,796	2,838	2,790	2,818	800	704.50
2019-05-31	2,854	2,854	2,803	2,810	1,600	702.50
2019-05-30	2,821	2,849	2,797	2,849	2,200	712.25
2019-05-29	2,872	2,893	2,836	2,836	1,700	709
2019-05-28	2,893	2,931	2,893	2,893	1,000	723.25
2019-05-27	2,895	2,931	2,895	2,896	2,000	724
2019-05-24	2,887	2,934	2,887	2,887	3,200	721.75
2019-05-23	2,861	2,901	2,861	2,887	1,500	721.75
2019-05-22	2,891	2,902	2,870	2,875	3,500	718.75
2019-05-21	2,892	2,892	2,873	2,873	600	718.25
2019-05-20	2,887	2,923	2,864	2,875	1,400	718.75
2019-05-17	2,848	2,873	2,837	2,873	4,100	718.25
2019-05-16	2,783	2,848	2,783	2,848	1,600	712
2019-05-15	2,783	2,805	2,777	2,783	1,600	695.75
2019-05-14	2,762	2,800	2,762	2,780	1,800	695
2019-05-13	2,830	2,836	2,790	2,790	3,800	697.50
2019-05-10	2,793	2,848	2,793	2,820	1,800	705
2019-05-09	2,846	2,850	2,801	2,801	3,700	700.25
2019-05-08	2,869	2,869	2,858	2,862	2,900	715.50
2019-05-07	2,932	2,932	2,891	2,891	1,400	722.75
2019-04-26	2,950	2,950	2,911	2,933	3,300	733.25
2019-04-25	2,980	2,980	2,945	2,957	3,600	739.25
2019-04-24	2,980	2,986	2,962	2,980	2,500	745
2019-04-23	2,996	3,000	2,958	2,970	2,200	742.50
2019-04-22	2,953	2,955	2,952	2,953	1,400	738.25
2019-04-19	2,980	2,980	2,952	2,954	1,000	738.50
2019-04-18	2,957	2,963	2,951	2,959	1,200	739.75
2019-04-17	2,950	2,977	2,950	2,974	900	743.50
2019-04-16	2,996	2,996	2,948	2,954	2,300	738.50
2019-04-15	2,964	2,989	2,962	2,989	1,700	747.25
2019-04-12	2,965	2,977	2,964	2,964	1,300	741
2019-04-11	2,988	2,988	2,957	2,977	1,100	744.25
2019-04-10	2,945	2,989	2,945	2,978	800	744.50
2019-04-09	3,005	3,005	2,940	2,964	1,800	741
2019-04-08	3,005	3,030	2,966	3,010	1,900	752.50
2019-04-05	2,985	3,020	2,960	3,005	2,600	751.25
2019-04-04	2,914	2,990	2,914	2,986	2,200	746.50
2019-04-03	2,916	2,994	2,916	2,950	4,400	737.50
2019-04-02	2,977	2,984	2,942	2,955	4,200	738.75
2019-04-01	2,955	2,980	2,954	2,961	7,400	740.25
2019-03-29	2,939	2,966	2,909	2,955	2,700	738.75
2019-03-28	2,918	2,939	2,881	2,926	2,400	731.50
2019-03-27	2,957	2,957	2,923	2,935	2,900	733.75
2019-03-26	2,904	2,968	2,904	2,968	8,700	742
2019-03-25	2,917	2,917	2,882	2,901	3,500	725.25
2019-03-22	2,892	2,930	2,892	2,929	2,700	732.25
2019-03-20	2,891	2,901	2,880	2,888	4,300	722
2019-03-19	2,891	2,965	2,890	2,890	4,100	722.50
2019-03-18	2,893	2,893	2,880	2,891	2,900	722.75
2019-03-15	2,884	2,909	2,883	2,883	3,200	720.75
2019-03-14	2,892	2,908	2,882	2,883	3,600	720.75
2019-03-13	2,902	2,920	2,865	2,880	6,900	720
2019-03-12	2,924	2,943	2,901	2,913	4,600	728.25
2019-03-11	2,922	2,922	2,901	2,905	2,500	726.25
2019-03-08	2,915	2,978	2,901	2,930	7,900	732.50
2019-03-07	2,899	2,951	2,899	2,941	4,100	735.25
2019-03-06	2,930	2,969	2,923	2,923	4,100	730.75
2019-03-05	2,940	2,949	2,911	2,936	2,300	734
2019-03-04	2,929	2,950	2,909	2,927	3,700	731.75
2019-03-01	2,939	2,939	2,905	2,908	3,000	727
2019-02-28	2,944	2,988	2,939	2,939	3,400	734.75
2019-02-27	2,978	2,986	2,921	2,944	7,200	736
2019-02-26	2,971	2,991	2,971	2,978	1,900	744.50
2019-02-25	2,971	2,987	2,962	2,971	5,200	742.75
2019-02-22	2,954	2,988	2,954	2,971	3,200	742.75
2019-02-21	2,965	2,973	2,949	2,954	3,300	738.50
2019-02-20	2,917	2,967	2,917	2,954	5,200	738.50
2019-02-19	2,925	2,937	2,914	2,917	2,100	729.25
2019-02-18	2,899	2,932	2,896	2,925	2,500	731.25
2019-02-15	2,888	2,911	2,888	2,894	1,500	723.50
2019-02-14	2,882	2,933	2,882	2,888	2,800	722
2019-02-13	2,902	2,904	2,882	2,882	3,500	720.50
2019-02-12	2,890	2,914	2,882	2,887	5,500	721.75
2019-02-08	2,890	2,897	2,880	2,880	6,100	720
2019-02-07	2,907	2,917	2,891	2,892	3,000	723
2019-02-06	2,913	2,941	2,895	2,907	4,600	726.75
2019-02-05	2,945	2,956	2,910	2,910	2,900	727.50
2019-02-04	2,901	2,962	2,901	2,914	2,900	728.50
2019-02-01	2,912	2,950	2,889	2,891	8,400	722.75
2019-01-31	3,075	3,140	2,904	2,904	6,400	726
2019-01-30	3,195	3,195	3,055	3,060	4,000	765
2019-01-29	3,135	3,180	3,135	3,145	1,000	786.25
2019-01-28	3,150	3,210	3,145	3,145	2,400	786.25
2019-01-25	3,125	3,185	3,125	3,145	3,000	786.25
2019-01-24	3,120	3,190	3,120	3,125	1,800	781.25
2019-01-23	3,095	3,200	3,095	3,105	2,600	776.25
2019-01-22	3,180	3,185	3,160	3,160	900	790
2019-01-21	3,190	3,205	3,175	3,180	1,300	795
2019-01-18	3,200	3,220	3,190	3,190	2,500	797.50
2019-01-17	3,250	3,250	3,195	3,195	3,500	798.75
2019-01-16	3,300	3,320	3,240	3,250	1,300	812.50
2019-01-15	3,220	3,350	3,220	3,305	1,900	826.25
2019-01-11	3,345	3,345	3,245	3,265	1,500	816.25
2019-01-10	3,320	3,360	3,315	3,345	2,400	836.25
2019-01-09	3,350	3,370	3,310	3,320	900	830
2019-01-08	3,355	3,370	3,330	3,350	1,800	837.50
2019-01-07	3,305	3,360	3,305	3,360	1,400	840
2019-01-04	3,280	3,355	3,275	3,300	6,000	825

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