5992 中央発條(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	848	850	843	847	23,400	847
2021-12-29	840	850	840	849	38,000	849
2021-12-28	823	840	823	840	64,800	840
2021-12-27	820	825	812	823	60,300	823
2021-12-24	830	839	821	828	82,800	828
2021-12-23	821	832	813	830	50,400	830
2021-12-22	823	832	812	826	56,000	826
2021-12-21	828	835	811	823	41,300	823
2021-12-20	843	845	825	828	34,000	828
2021-12-17	876	876	837	839	85,300	839
2021-12-16	880	880	862	874	52,000	874
2021-12-15	863	876	863	869	24,600	869
2021-12-14	881	890	860	863	41,300	863
2021-12-13	910	916	882	895	63,600	895
2021-12-10	895	904	889	901	44,800	901
2021-12-09	885	900	885	897	38,000	897
2021-12-08	900	904	880	885	35,600	885
2021-12-07	874	896	867	896	50,300	896
2021-12-06	869	873	858	861	41,300	861
2021-12-03	852	869	846	869	27,100	869
2021-12-02	843	853	832	842	42,100	842
2021-12-01	838	853	827	846	48,800	846
2021-11-30	860	871	838	838	52,100	838
2021-11-29	868	875	856	856	44,200	856
2021-11-26	913	913	888	890	37,100	890
2021-11-25	918	924	909	913	28,600	913
2021-11-24	932	938	915	918	25,300	918
2021-11-22	922	937	908	928	36,200	928
2021-11-19	918	925	911	923	20,900	923
2021-11-18	910	927	902	918	43,200	918
2021-11-17	931	942	911	914	38,500	914
2021-11-16	920	927	915	916	25,700	916
2021-11-15	928	928	913	915	25,900	915
2021-11-12	895	915	895	915	25,000	915
2021-11-11	895	899	885	895	35,600	895
2021-11-10	901	907	891	895	41,200	895
2021-11-09	922	922	900	903	29,100	903
2021-11-08	940	940	918	919	34,600	919
2021-11-05	946	946	926	935	37,500	935
2021-11-04	955	957	939	957	44,800	957
2021-11-02	975	975	942	943	50,400	943
2021-11-01	996	1,000	973	980	41,200	980
2021-10-29	1,000	1,000	957	987	98,000	987
2021-10-28	1,011	1,025	955	1,002	143,400	1,002
2021-10-27	1,037	1,038	1,012	1,016	16,700	1,016
2021-10-26	1,031	1,044	1,011	1,037	42,700	1,037
2021-10-25	1,030	1,030	1,016	1,021	25,400	1,021
2021-10-22	1,036	1,040	1,021	1,030	34,700	1,030
2021-10-21	1,049	1,049	1,032	1,036	33,200	1,036
2021-10-20	1,051	1,056	1,033	1,039	45,100	1,039
2021-10-19	1,063	1,067	1,038	1,057	44,900	1,057
2021-10-18	1,058	1,084	1,058	1,075	42,200	1,075
2021-10-15	1,029	1,060	1,026	1,060	44,800	1,060
2021-10-14	1,032	1,035	1,010	1,021	24,600	1,021
2021-10-13	1,025	1,035	1,015	1,032	29,800	1,032
2021-10-12	1,040	1,043	1,034	1,036	17,700	1,036
2021-10-11	1,022	1,038	1,012	1,038	21,500	1,038
2021-10-08	1,005	1,034	1,005	1,022	22,400	1,022
2021-10-07	1,020	1,020	1,002	1,010	43,600	1,010
2021-10-06	1,036	1,052	1,019	1,028	40,600	1,028
2021-10-05	1,030	1,034	1,011	1,034	62,700	1,034
2021-10-04	1,058	1,066	1,029	1,033	62,200	1,033
2021-10-01	1,093	1,093	1,057	1,058	51,400	1,058
2021-09-30	1,126	1,129	1,105	1,105	29,500	1,105
2021-09-29	1,127	1,131	1,117	1,129	33,000	1,129
2021-09-28	1,133	1,159	1,127	1,159	41,800	1,159
2021-09-27	1,158	1,158	1,133	1,139	39,400	1,139
2021-09-24	1,129	1,158	1,126	1,158	49,100	1,158
2021-09-22	1,125	1,125	1,106	1,118	33,600	1,118
2021-09-21	1,135	1,141	1,123	1,125	48,300	1,125
2021-09-17	1,149	1,158	1,140	1,147	26,000	1,147
2021-09-16	1,129	1,145	1,123	1,141	30,400	1,141
2021-09-15	1,140	1,147	1,128	1,129	46,400	1,129
2021-09-14	1,145	1,161	1,141	1,161	40,200	1,161
2021-09-13	1,136	1,147	1,130	1,145	49,300	1,145
2021-09-10	1,135	1,155	1,135	1,155	31,000	1,155
2021-09-09	1,151	1,153	1,137	1,140	33,400	1,140
2021-09-08	1,127	1,150	1,127	1,150	48,700	1,150
2021-09-07	1,128	1,142	1,121	1,126	40,200	1,126
2021-09-06	1,129	1,139	1,125	1,132	36,900	1,132
2021-09-03	1,117	1,140	1,110	1,130	48,800	1,130
2021-09-02	1,133	1,151	1,107	1,114	86,400	1,114
2021-09-01	1,124	1,126	1,107	1,123	51,400	1,123
2021-08-31	1,112	1,120	1,104	1,111	38,900	1,111
2021-08-30	1,088	1,120	1,088	1,112	55,000	1,112
2021-08-27	1,086	1,092	1,063	1,087	37,300	1,087
2021-08-26	1,095	1,104	1,075	1,084	41,500	1,084
2021-08-25	1,083	1,115	1,080	1,080	57,400	1,080
2021-08-24	1,085	1,098	1,077	1,082	40,700	1,082
2021-08-23	1,047	1,088	1,046	1,079	59,700	1,079
2021-08-20	1,088	1,090	1,040	1,050	120,500	1,050
2021-08-19	1,121	1,121	1,097	1,097	94,700	1,097
2021-08-18	1,105	1,136	1,105	1,123	85,700	1,123
2021-08-17	1,098	1,114	1,088	1,096	65,000	1,096
2021-08-16	1,137	1,137	1,093	1,094	86,400	1,094
2021-08-13	1,110	1,136	1,091	1,136	120,300	1,136
2021-08-12	1,097	1,118	1,086	1,111	69,300	1,111
2021-08-11	1,109	1,121	1,096	1,096	47,800	1,096
2021-08-10	1,107	1,120	1,090	1,102	55,000	1,102
2021-08-06	1,095	1,121	1,069	1,099	113,600	1,099
2021-08-05	1,120	1,131	1,083	1,089	121,600	1,089
2021-08-04	1,168	1,168	1,123	1,135	109,300	1,135
2021-08-03	1,153	1,184	1,136	1,151	204,600	1,151
2021-08-02	1,205	1,209	1,128	1,138	246,000	1,138
2021-07-30	1,188	1,224	1,156	1,194	360,700	1,194
2021-07-29	1,425	1,427	1,193	1,271	399,000	1,271
2021-07-28	1,428	1,447	1,403	1,404	76,500	1,404
2021-07-27	1,400	1,431	1,398	1,424	86,500	1,424
2021-07-26	1,395	1,407	1,376	1,398	70,100	1,398
2021-07-21	1,360	1,381	1,354	1,365	88,700	1,365
2021-07-20	1,330	1,353	1,322	1,333	92,700	1,333
2021-07-19	1,379	1,381	1,353	1,360	125,200	1,360
2021-07-16	1,385	1,411	1,382	1,398	74,800	1,398
2021-07-15	1,402	1,415	1,388	1,397	95,100	1,397
2021-07-14	1,398	1,408	1,382	1,402	77,000	1,402
2021-07-13	1,410	1,416	1,391	1,393	120,900	1,393
2021-07-12	1,392	1,409	1,375	1,406	163,200	1,406
2021-07-09	1,320	1,363	1,314	1,362	181,600	1,362
2021-07-08	1,330	1,362	1,330	1,335	103,500	1,335
2021-07-07	1,315	1,366	1,315	1,336	113,800	1,336
2021-07-06	1,336	1,347	1,313	1,332	105,100	1,332
2021-07-05	1,380	1,383	1,335	1,343	159,500	1,343
2021-07-02	1,401	1,414	1,370	1,379	175,300	1,379
2021-07-01	1,350	1,421	1,347	1,383	452,600	1,383
2021-06-30	1,344	1,346	1,310	1,332	196,500	1,332
2021-06-29	1,345	1,355	1,316	1,352	215,300	1,352
2021-06-28	1,290	1,293	1,271	1,285	64,400	1,285
2021-06-25	1,281	1,298	1,265	1,278	84,800	1,278
2021-06-24	1,273	1,299	1,273	1,280	48,600	1,280
2021-06-23	1,277	1,298	1,262	1,273	102,200	1,273
2021-06-22	1,250	1,281	1,243	1,276	132,400	1,276
2021-06-21	1,200	1,242	1,193	1,222	113,900	1,222
2021-06-18	1,254	1,259	1,215	1,246	140,500	1,246
2021-06-17	1,290	1,305	1,245	1,256	119,800	1,256
2021-06-16	1,243	1,299	1,231	1,284	190,300	1,284
2021-06-15	1,175	1,244	1,168	1,227	151,800	1,227
2021-06-14	1,188	1,197	1,162	1,181	127,500	1,181
2021-06-11	1,202	1,214	1,187	1,198	117,800	1,198
2021-06-10	1,211	1,264	1,205	1,223	141,800	1,223
2021-06-09	1,230	1,240	1,195	1,201	138,300	1,201
2021-06-08	1,268	1,301	1,233	1,237	165,100	1,237
2021-06-07	1,357	1,357	1,267	1,270	340,100	1,270
2021-06-04	1,331	1,400	1,273	1,327	853,400	1,327
2021-06-03	1,207	1,238	1,207	1,226	76,200	1,226
2021-06-02	1,215	1,216	1,187	1,206	82,400	1,206
2021-06-01	1,215	1,239	1,193	1,223	126,400	1,223
2021-05-31	1,189	1,239	1,178	1,206	178,000	1,206
2021-05-28	1,125	1,179	1,125	1,169	143,000	1,169
2021-05-27	1,097	1,109	1,070	1,079	73,600	1,079
2021-05-26	1,125	1,125	1,094	1,118	40,300	1,118
2021-05-25	1,172	1,175	1,127	1,127	73,300	1,127
2021-05-24	1,155	1,180	1,145	1,168	62,400	1,168
2021-05-21	1,170	1,174	1,138	1,153	72,500	1,153
2021-05-20	1,149	1,180	1,140	1,160	108,500	1,160
2021-05-19	1,118	1,175	1,100	1,139	228,300	1,139
2021-05-18	1,043	1,071	1,043	1,059	28,000	1,059
2021-05-17	1,061	1,074	1,036	1,053	18,900	1,053
2021-05-14	1,048	1,068	1,047	1,051	31,000	1,051
2021-05-13	1,005	1,069	1,005	1,042	64,300	1,042
2021-05-12	1,076	1,084	1,031	1,036	55,300	1,036
2021-05-11	1,091	1,109	1,073	1,085	46,800	1,085
2021-05-10	1,125	1,160	1,075	1,111	125,400	1,111
2021-05-07	1,037	1,135	1,037	1,116	219,900	1,116
2021-05-06	988	1,021	985	1,013	42,100	1,013
2021-04-30	994	994	954	958	72,300	958
2021-04-28	1,010	1,029	990	1,001	135,600	1,001
2021-04-27	929	1,074	908	1,040	226,200	1,040
2021-04-26	925	944	924	924	32,500	924
2021-04-23	946	949	925	935	27,000	935
2021-04-22	929	951	925	946	18,900	946
2021-04-21	955	958	925	928	35,800	928
2021-04-20	977	977	961	961	17,300	961
2021-04-19	969	1,000	962	977	38,800	977
2021-04-16	976	977	950	962	20,500	962
2021-04-15	954	989	954	982	24,900	982
2021-04-14	956	962	935	954	42,800	954
2021-04-13	970	986	957	958	24,500	958
2021-04-12	961	992	953	982	37,000	982
2021-04-09	951	960	941	950	35,200	950
2021-04-08	992	997	957	957	62,500	957
2021-04-07	951	1,045	951	1,022	80,800	1,022
2021-04-06	971	982	955	963	23,500	963
2021-04-05	954	985	954	980	30,700	980
2021-04-02	930	952	919	952	41,200	952
2021-04-01	988	997	931	941	89,700	941
2021-03-31	1,050	1,053	1,002	1,002	44,400	1,002
2021-03-30	1,070	1,070	988	1,061	92,400	1,061
2021-03-29	4,175	4,335	4,155	4,335	23,900	1,083.75
2021-03-26	4,035	4,165	4,030	4,095	13,800	1,023.75
2021-03-25	4,060	4,070	4,030	4,055	9,700	1,013.75
2021-03-24	4,010	4,070	3,995	4,070	14,300	1,017.50
2021-03-23	3,990	4,065	3,955	4,050	20,000	1,012.50
2021-03-22	3,865	3,920	3,830	3,920	12,700	980
2021-03-19	3,820	3,860	3,800	3,860	9,700	965
2021-03-18	3,795	3,830	3,780	3,830	12,300	957.50
2021-03-17	3,730	3,795	3,730	3,795	8,300	948.75
2021-03-16	3,565	3,795	3,565	3,795	29,300	948.75
2021-03-15	3,575	3,585	3,505	3,570	34,800	892.50
2021-03-12	3,570	3,595	3,570	3,570	12,100	892.50
2021-03-11	3,555	3,620	3,555	3,600	16,400	900
2021-03-10	3,605	3,650	3,580	3,605	12,300	901.25
2021-03-09	3,665	3,675	3,550	3,570	18,600	892.50
2021-03-08	3,655	3,685	3,620	3,630	12,400	907.50
2021-03-05	3,570	3,670	3,570	3,665	21,300	916.25
2021-03-04	3,575	3,650	3,540	3,570	29,300	892.50
2021-03-03	3,420	3,690	3,405	3,540	74,100	885
2021-03-02	3,300	3,400	3,265	3,400	44,300	850
2021-03-01	3,210	3,310	3,200	3,265	65,000	816.25
2021-02-26	2,844	3,075	2,843	3,000	43,100	750
2021-02-25	2,831	2,845	2,830	2,845	2,800	711.25
2021-02-24	2,830	2,840	2,829	2,830	1,800	707.50
2021-02-22	2,803	2,830	2,803	2,830	400	707.50
2021-02-19	2,816	2,826	2,803	2,803	2,500	700.75
2021-02-18	2,834	2,834	2,815	2,816	2,900	704
2021-02-17	2,840	2,868	2,825	2,848	3,900	712
2021-02-16	2,895	2,912	2,833	2,840	4,200	710
2021-02-15	2,877	2,920	2,856	2,893	6,000	723.25
2021-02-12	2,812	2,880	2,812	2,880	500	720
2021-02-10	2,810	2,824	2,810	2,810	1,900	702.50
2021-02-09	2,806	2,840	2,804	2,810	2,900	702.50
2021-02-08	2,858	2,881	2,803	2,803	3,500	700.75
2021-02-05	2,879	2,904	2,856	2,857	2,400	714.25
2021-02-04	2,855	2,862	2,855	2,860	1,100	715
2021-02-03	2,843	2,899	2,843	2,851	1,000	712.75
2021-02-02	2,828	2,875	2,828	2,843	700	710.75
2021-02-01	2,873	3,005	2,797	2,826	8,600	706.50
2021-01-29	2,841	2,873	2,841	2,873	600	718.25
2021-01-28	2,810	2,889	2,810	2,869	4,000	717.25
2021-01-27	2,821	2,850	2,810	2,817	1,800	704.25
2021-01-26	2,809	2,871	2,809	2,871	1,500	717.75
2021-01-25	2,790	2,809	2,790	2,809	2,400	702.25
2021-01-22	2,801	2,801	2,790	2,790	300	697.50
2021-01-21	2,781	2,793	2,781	2,787	900	696.75
2021-01-20	2,779	2,798	2,779	2,785	700	696.25
2021-01-19	2,767	2,803	2,767	2,778	1,300	694.50
2021-01-18	2,825	2,833	2,786	2,801	1,300	700.25
2021-01-15	2,922	2,947	2,753	2,824	5,300	706
2021-01-14	2,927	2,950	2,922	2,943	900	735.75
2021-01-13	2,923	2,963	2,923	2,957	1,200	739.25
2021-01-12	2,917	3,020	2,917	2,923	2,100	730.75
2021-01-08	2,946	2,950	2,924	2,950	2,300	737.50
2021-01-07	2,932	2,946	2,898	2,946	1,600	736.50
2021-01-06	2,949	2,949	2,930	2,932	900	733
2021-01-05	2,946	2,946	2,923	2,923	400	730.75
2021-01-04	2,954	2,954	2,924	2,924	1,100	731

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