5992 中央発條(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,980	2,985	2,963	2,963	800	740.75
2020-12-29	2,977	2,997	2,943	2,967	1,600	741.75
2020-12-28	2,960	2,963	2,944	2,963	900	740.75
2020-12-25	2,964	3,020	2,943	2,943	2,600	735.75
2020-12-24	2,951	3,005	2,951	2,964	2,300	741
2020-12-23	3,050	3,055	2,978	2,979	2,600	744.75
2020-12-22	3,085	3,085	3,030	3,045	5,300	761.25
2020-12-21	2,962	2,974	2,960	2,974	900	743.50
2020-12-18	2,960	2,960	2,924	2,960	1,500	740
2020-12-17	2,951	2,962	2,951	2,962	3,900	740.50
2020-12-16	2,999	3,015	2,988	3,015	600	753.75
2020-12-15	2,996	3,030	2,996	3,030	1,200	757.50
2020-12-14	3,005	3,030	3,005	3,030	2,200	757.50
2020-12-11	2,997	3,055	2,997	3,025	6,900	756.25
2020-12-10	2,959	2,997	2,959	2,997	500	749.25
2020-12-09	3,000	3,005	2,985	2,995	2,000	748.75
2020-12-08	2,991	2,999	2,979	2,999	2,500	749.75
2020-12-07	2,999	2,999	2,951	2,951	4,600	737.75
2020-12-04	3,000	3,005	2,911	2,999	3,900	749.75
2020-12-03	2,988	3,000	2,980	3,000	3,400	750
2020-12-02	2,994	2,994	2,970	2,988	1,600	747
2020-12-01	2,914	2,964	2,914	2,954	700	738.50
2020-11-30	2,957	2,994	2,957	2,964	800	741
2020-11-27	2,961	2,994	2,936	2,994	2,600	748.50
2020-11-26	2,992	2,992	2,943	2,977	2,100	744.25
2020-11-25	2,980	2,980	2,955	2,970	2,600	742.50
2020-11-24	2,963	2,990	2,954	2,982	1,700	745.50
2020-11-20	2,921	2,975	2,893	2,956	1,600	739
2020-11-19	2,937	2,969	2,936	2,963	1,400	740.75
2020-11-18	2,984	2,988	2,925	2,979	2,400	744.75
2020-11-17	2,960	2,979	2,895	2,979	2,100	744.75
2020-11-16	2,961	2,961	2,915	2,960	2,200	740
2020-11-13	2,991	2,991	2,876	2,961	2,200	740.25
2020-11-12	2,968	2,999	2,919	2,991	1,900	747.75
2020-11-11	2,982	2,999	2,947	2,999	1,700	749.75
2020-11-10	2,999	2,999	2,889	2,951	1,700	737.75
2020-11-09	2,969	2,993	2,933	2,993	1,900	748.25
2020-11-06	2,948	2,988	2,948	2,988	1,800	747
2020-11-05	2,906	2,989	2,906	2,989	900	747.25
2020-11-04	2,910	2,910	2,891	2,906	700	726.50
2020-11-02	2,892	2,927	2,887	2,910	1,700	727.50
2020-10-30	2,899	2,978	2,899	2,942	3,600	735.50
2020-10-29	2,848	2,910	2,848	2,877	2,300	719.25
2020-10-28	2,945	3,035	2,847	2,847	7,000	711.75
2020-10-27	2,903	2,995	2,903	2,995	1,800	748.75
2020-10-26	2,863	2,944	2,863	2,903	1,700	725.75
2020-10-23	2,876	2,923	2,863	2,863	2,700	715.75
2020-10-22	2,876	2,876	2,876	2,876	400	719
2020-10-21	2,899	2,927	2,822	2,871	3,700	717.75
2020-10-20	2,930	2,930	2,877	2,877	400	719.25
2020-10-19	2,800	2,930	2,800	2,930	500	732.50
2020-10-16	2,841	2,873	2,830	2,830	600	707.50
2020-10-15	2,889	2,889	2,835	2,843	1,800	710.75
2020-10-14	2,914	2,914	2,914	2,914	300	728.50
2020-10-13	2,784	2,815	2,784	2,815	500	703.75
2020-10-12	2,836	2,836	2,790	2,790	2,300	697.50
2020-10-09	2,908	2,940	2,886	2,886	1,000	721.50
2020-10-08	2,932	2,947	2,932	2,940	2,200	735
2020-10-07	2,951	2,951	2,949	2,951	800	737.75
2020-10-06	2,952	2,954	2,951	2,951	800	737.75
2020-10-05	2,986	2,986	2,950	2,968	1,800	742
2020-10-02	3,110	3,110	2,935	2,986	4,100	746.50
2020-09-30	3,145	3,165	3,085	3,165	3,800	791.25
2020-09-29	3,050	3,230	2,900	3,165	7,700	791.25
2020-09-28	2,984	3,045	2,964	3,045	5,800	761.25
2020-09-25	2,913	3,000	2,908	2,934	4,400	733.50
2020-09-24	2,995	2,995	2,896	2,896	4,300	724
2020-09-23	2,962	2,995	2,942	2,995	3,100	748.75
2020-09-18	2,909	2,975	2,885	2,975	2,800	743.75
2020-09-17	2,849	2,912	2,831	2,905	3,000	726.25
2020-09-16	2,838	2,846	2,823	2,846	1,700	711.50
2020-09-15	2,839	2,839	2,792	2,817	5,000	704.25
2020-09-14	2,749	2,797	2,749	2,793	1,800	698.25
2020-09-11	2,749	2,749	2,631	2,729	6,900	682.25
2020-09-10	2,727	2,744	2,676	2,741	3,400	685.25
2020-09-09	2,696	2,725	2,696	2,713	3,200	678.25
2020-09-08	2,699	2,714	2,675	2,695	2,400	673.75
2020-09-07	2,674	2,674	2,624	2,660	500	665
2020-09-04	2,675	2,675	2,612	2,638	1,800	659.50
2020-09-03	2,669	2,687	2,571	2,675	3,800	668.75
2020-09-02	2,662	2,662	2,633	2,642	500	660.50
2020-09-01	2,655	2,668	2,642	2,648	1,700	662
2020-08-31	2,565	2,606	2,565	2,605	800	651.25
2020-08-28	2,580	2,600	2,580	2,595	2,400	648.75
2020-08-27	2,577	2,580	2,569	2,579	1,300	644.75
2020-08-26	2,545	2,577	2,545	2,577	2,200	644.25
2020-08-25	2,485	2,567	2,485	2,545	3,500	636.25
2020-08-24	2,501	2,545	2,481	2,481	1,900	620.25
2020-08-21	2,503	2,504	2,497	2,501	700	625.25
2020-08-20	2,474	2,509	2,474	2,509	700	627.25
2020-08-19	2,494	2,519	2,451	2,474	1,400	618.50
2020-08-18	2,531	2,536	2,493	2,494	2,200	623.50
2020-08-17	2,531	2,557	2,531	2,553	1,200	638.25
2020-08-14	2,536	2,541	2,515	2,515	1,800	628.75
2020-08-13	2,519	2,537	2,443	2,504	3,400	626
2020-08-12	2,453	2,504	2,453	2,504	3,800	626
2020-08-11	2,381	2,451	2,381	2,446	4,100	611.50
2020-08-07	2,360	2,381	2,360	2,381	1,200	595.25
2020-08-06	2,354	2,374	2,351	2,363	1,900	590.75
2020-08-05	2,395	2,431	2,329	2,373	4,800	593.25
2020-08-04	2,407	2,459	2,394	2,394	3,400	598.50
2020-08-03	2,478	2,478	2,326	2,399	4,100	599.75
2020-07-31	2,505	2,560	2,428	2,428	3,300	607
2020-07-30	2,675	2,675	2,502	2,505	3,300	626.25
2020-07-29	2,710	2,710	2,679	2,680	1,500	670
2020-07-28	2,701	2,710	2,701	2,710	600	677.50
2020-07-27	2,719	2,722	2,707	2,722	2,100	680.50
2020-07-22	2,721	2,721	2,682	2,686	2,100	671.50
2020-07-21	2,723	2,723	2,722	2,722	800	680.50
2020-07-20	2,705	2,712	2,698	2,698	900	674.50
2020-07-17	2,727	2,727	2,691	2,691	600	672.75
2020-07-16	2,699	2,717	2,681	2,681	500	670.25
2020-07-15	2,698	2,698	2,675	2,686	700	671.50
2020-07-14	2,689	2,689	2,664	2,664	1,600	666
2020-07-13	2,634	2,685	2,623	2,685	5,800	671.25
2020-07-10	2,602	2,636	2,590	2,621	3,900	655.25
2020-07-09	2,758	2,758	2,630	2,638	4,600	659.50
2020-07-08	2,776	2,791	2,765	2,765	2,200	691.25
2020-07-07	2,772	2,772	2,772	2,772	400	693
2020-07-06	2,760	2,760	2,733	2,744	1,000	686
2020-07-03	2,721	2,734	2,716	2,734	400	683.50
2020-07-02	2,735	2,750	2,720	2,720	1,600	680
2020-07-01	2,800	2,800	2,724	2,747	3,400	686.75
2020-06-30	2,867	2,867	2,814	2,814	1,700	703.50
2020-06-29	2,891	2,899	2,855	2,867	3,700	716.75
2020-06-26	2,887	2,898	2,862	2,891	3,400	722.75
2020-06-25	2,837	2,889	2,837	2,853	3,200	713.25
2020-06-24	2,800	2,837	2,800	2,837	1,900	709.25
2020-06-23	2,797	2,800	2,797	2,800	800	700
2020-06-22	2,776	2,822	2,776	2,779	800	694.75
2020-06-19	2,758	2,776	2,743	2,776	3,200	694
2020-06-18	2,818	2,818	2,729	2,758	4,700	689.50
2020-06-17	2,781	2,795	2,744	2,787	1,200	696.75
2020-06-16	2,713	2,747	2,713	2,744	1,500	686
2020-06-15	2,727	2,761	2,689	2,689	4,000	672.25
2020-06-12	2,715	2,743	2,715	2,719	2,700	679.75
2020-06-11	2,811	2,829	2,781	2,811	5,100	702.75
2020-06-10	2,795	2,844	2,795	2,811	4,600	702.75
2020-06-09	2,765	2,796	2,765	2,793	2,500	698.25
2020-06-08	2,789	2,789	2,760	2,764	2,300	691
2020-06-05	2,754	2,777	2,754	2,777	2,700	694.25
2020-06-04	2,770	2,779	2,749	2,754	1,100	688.50
2020-06-03	2,779	2,780	2,772	2,772	2,500	693
2020-06-02	2,837	2,837	2,771	2,779	1,400	694.75
2020-06-01	2,815	2,815	2,758	2,787	2,400	696.75
2020-05-29	2,850	2,891	2,847	2,847	2,200	711.75
2020-05-28	2,762	2,875	2,757	2,875	4,300	718.75
2020-05-27	2,731	2,759	2,731	2,746	1,400	686.50
2020-05-26	2,724	2,759	2,724	2,759	1,500	689.75
2020-05-25	2,731	2,762	2,722	2,722	3,000	680.50
2020-05-22	2,740	2,740	2,722	2,730	600	682.50
2020-05-21	2,721	2,747	2,721	2,740	1,100	685
2020-05-20	2,728	2,742	2,728	2,742	1,300	685.50
2020-05-19	2,705	2,750	2,705	2,728	800	682
2020-05-18	2,681	2,728	2,681	2,704	1,300	676
2020-05-15	2,692	2,692	2,619	2,681	2,100	670.25
2020-05-14	2,721	2,721	2,702	2,702	500	675.50
2020-05-13	2,729	2,729	2,715	2,722	1,400	680.50
2020-05-12	2,702	2,756	2,702	2,730	1,100	682.50
2020-05-11	2,760	2,760	2,730	2,752	2,300	688
2020-05-08	2,764	2,764	2,714	2,760	1,500	690
2020-05-07	2,729	2,745	2,708	2,745	1,000	686.25
2020-05-01	2,727	2,740	2,722	2,731	3,200	682.75
2020-04-30	2,737	2,737	2,721	2,727	1,600	681.75
2020-04-28	2,679	2,737	2,620	2,737	4,400	684.25
2020-04-27	2,644	2,670	2,575	2,670	2,400	667.50
2020-04-24	2,634	2,637	2,594	2,609	3,600	652.25
2020-04-23	2,630	2,634	2,620	2,634	1,300	658.50
2020-04-22	2,557	2,628	2,557	2,628	500	657
2020-04-21	2,629	2,629	2,575	2,602	800	650.50
2020-04-20	2,614	2,629	2,604	2,629	2,000	657.25
2020-04-17	2,630	2,630	2,615	2,615	2,000	653.75
2020-04-16	2,595	2,630	2,553	2,630	2,000	657.50
2020-04-15	2,546	2,584	2,534	2,551	2,100	637.75
2020-04-14	2,559	2,619	2,559	2,596	1,200	649
2020-04-13	2,588	2,601	2,551	2,601	400	650.25
2020-04-10	2,596	2,600	2,482	2,600	3,200	650
2020-04-09	2,568	2,568	2,450	2,563	1,900	640.75
2020-04-08	2,531	2,568	2,520	2,568	2,000	642
2020-04-07	2,504	2,518	2,418	2,518	1,800	629.50
2020-04-06	2,414	2,520	2,414	2,505	2,800	626.25
2020-04-03	2,544	2,544	2,470	2,514	2,400	628.50
2020-04-02	2,498	2,520	2,488	2,520	1,200	630
2020-04-01	2,581	2,581	2,491	2,499	2,100	624.75
2020-03-31	2,554	2,584	2,459	2,584	2,000	646
2020-03-30	2,569	2,569	2,540	2,555	2,200	638.75
2020-03-27	2,529	2,584	2,498	2,584	8,000	646
2020-03-26	2,518	2,518	2,420	2,498	3,000	624.50
2020-03-25	2,496	2,534	2,456	2,534	6,800	633.50
2020-03-24	2,498	2,547	2,417	2,455	1,900	613.75
2020-03-23	2,476	2,476	2,416	2,464	2,700	616
2020-03-19	2,336	2,501	2,307	2,426	6,100	606.50
2020-03-18	2,480	2,480	2,336	2,336	5,200	584
2020-03-17	2,349	2,549	2,258	2,549	6,200	637.25
2020-03-16	2,303	2,353	2,299	2,299	3,300	574.75
2020-03-13	2,313	2,423	2,276	2,276	7,500	569
2020-03-12	2,480	2,480	2,413	2,413	5,900	603.25
2020-03-11	2,498	2,498	2,478	2,480	800	620
2020-03-10	2,400	2,486	2,400	2,474	4,100	618.50
2020-03-09	2,548	2,578	2,465	2,470	4,600	617.50
2020-03-06	2,556	2,608	2,556	2,558	8,000	639.50
2020-03-05	2,581	2,631	2,556	2,556	2,600	639
2020-03-04	2,567	2,665	2,567	2,583	2,600	645.75
2020-03-03	2,631	2,639	2,590	2,601	3,800	650.25
2020-03-02	2,585	2,651	2,585	2,630	6,100	657.50
2020-02-28	2,661	2,661	2,610	2,612	6,900	653
2020-02-27	2,765	2,766	2,680	2,692	8,000	673
2020-02-26	2,724	2,763	2,724	2,734	2,600	683.50
2020-02-25	2,798	2,798	2,729	2,729	8,300	682.25
2020-02-21	2,801	2,825	2,801	2,806	2,300	701.50
2020-02-20	2,802	2,818	2,791	2,810	5,000	702.50
2020-02-19	2,808	2,815	2,791	2,802	4,200	700.50
2020-02-18	2,848	2,848	2,813	2,814	3,000	703.50
2020-02-17	2,870	2,892	2,848	2,848	3,700	712
2020-02-14	2,900	2,910	2,880	2,880	3,000	720
2020-02-13	2,940	2,940	2,905	2,912	3,200	728
2020-02-12	2,967	2,967	2,940	2,940	1,700	735
2020-02-10	2,979	2,982	2,945	2,945	2,300	736.25
2020-02-07	3,000	3,010	2,980	2,982	2,200	745.50
2020-02-06	3,005	3,005	2,988	2,992	4,100	748
2020-02-05	3,010	3,010	2,980	2,992	3,600	748
2020-02-04	3,045	3,045	3,005	3,010	4,100	752.50
2020-02-03	3,000	3,065	3,000	3,045	3,600	761.25
2020-01-31	3,145	3,145	3,015	3,030	6,800	757.50
2020-01-30	2,988	3,165	2,951	3,135	10,800	783.75
2020-01-29	2,990	2,990	2,966	2,988	1,200	747
2020-01-28	2,953	2,976	2,952	2,952	2,600	738
2020-01-27	2,991	3,025	2,975	2,981	3,300	745.25
2020-01-24	3,020	3,030	2,991	2,991	3,400	747.75
2020-01-23	3,035	3,045	3,000	3,000	1,500	750
2020-01-22	3,030	3,040	3,025	3,035	800	758.75
2020-01-21	3,050	3,065	3,030	3,040	1,400	760
2020-01-20	3,005	3,070	3,005	3,030	2,500	757.50
2020-01-17	3,010	3,010	2,986	2,986	2,500	746.50
2020-01-16	3,010	3,035	3,000	3,000	1,800	750
2020-01-15	3,000	3,045	3,000	3,020	1,600	755
2020-01-14	3,075	3,075	3,005	3,005	2,300	751.25
2020-01-10	3,115	3,115	3,055	3,055	800	763.75
2020-01-09	3,145	3,145	3,080	3,080	2,100	770
2020-01-08	3,080	3,095	3,075	3,080	1,600	770
2020-01-07	3,050	3,105	3,050	3,105	1,500	776.25
2020-01-06	3,130	3,130	3,075	3,080	2,600	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