5992 中央発條(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	729	729	720	722	27,400	722
2022-12-29	717	725	706	725	34,500	725
2022-12-28	713	723	703	723	53,400	723
2022-12-27	710	716	709	715	31,900	715
2022-12-26	712	713	704	713	30,700	713
2022-12-23	701	705	695	704	53,000	704
2022-12-22	696	706	696	701	51,500	701
2022-12-21	705	705	687	694	48,600	694
2022-12-20	717	718	699	700	55,100	700
2022-12-19	716	726	716	717	53,800	717
2022-12-16	720	725	715	715	45,900	715
2022-12-15	722	728	722	725	48,300	725
2022-12-14	723	724	720	722	16,700	722
2022-12-13	724	724	721	723	35,600	723
2022-12-12	727	727	714	720	85,800	720
2022-12-09	716	722	714	720	48,500	720
2022-12-08	699	707	698	706	53,500	706
2022-12-07	709	709	699	699	38,800	699
2022-12-06	699	710	699	709	48,500	709
2022-12-05	701	703	693	697	24,100	697
2022-12-02	700	703	694	701	38,400	701
2022-12-01	711	711	700	703	24,900	703
2022-11-30	721	721	702	706	40,900	706
2022-11-29	714	714	705	706	31,500	706
2022-11-28	719	722	714	718	71,900	718
2022-11-25	707	711	707	711	49,900	711
2022-11-24	703	707	703	706	30,000	706
2022-11-22	695	705	695	702	36,800	702
2022-11-21	685	694	685	693	32,500	693
2022-11-18	703	703	693	694	31,600	694
2022-11-17	700	703	697	697	17,400	697
2022-11-16	698	704	698	700	22,800	700
2022-11-15	703	705	700	701	26,800	701
2022-11-14	705	705	702	703	16,300	703
2022-11-11	705	707	698	704	24,800	704
2022-11-10	699	703	694	701	23,900	701
2022-11-09	702	704	697	700	30,300	700
2022-11-08	699	703	690	703	31,900	703
2022-11-07	695	699	693	695	24,600	695
2022-11-04	692	697	690	690	26,700	690
2022-11-02	690	699	686	697	31,800	697
2022-11-01	695	695	687	690	14,900	690
2022-10-31	689	696	685	692	72,300	692
2022-10-28	679	692	673	685	149,300	685
2022-10-27	678	685	656	679	199,500	679
2022-10-26	680	680	675	678	30,400	678
2022-10-25	672	675	668	672	35,700	672
2022-10-24	681	681	670	672	24,100	672
2022-10-21	673	676	673	674	17,500	674
2022-10-20	676	680	674	675	29,000	675
2022-10-19	679	682	677	680	19,900	680
2022-10-18	680	681	675	679	14,200	679
2022-10-17	675	676	672	674	18,000	674
2022-10-14	677	682	674	676	33,600	676
2022-10-13	673	674	668	669	26,100	669
2022-10-12	679	679	671	673	28,500	673
2022-10-11	686	686	674	678	43,400	678
2022-10-07	686	693	684	692	62,200	692
2022-10-06	682	690	682	687	33,800	687
2022-10-05	687	690	681	681	36,100	681
2022-10-04	679	686	679	681	48,000	681
2022-10-03	660	671	656	669	63,800	669
2022-09-30	677	677	662	666	62,700	666
2022-09-29	680	682	670	677	49,700	677
2022-09-28	684	686	675	686	67,600	686
2022-09-27	683	685	678	684	100,700	684
2022-09-26	697	697	682	683	107,400	683
2022-09-22	697	697	692	697	56,400	697
2022-09-21	691	697	689	697	34,800	697
2022-09-20	701	701	696	697	33,700	697
2022-09-16	695	695	689	691	52,900	691
2022-09-15	698	698	692	693	27,700	693
2022-09-14	690	698	689	695	44,800	695
2022-09-13	703	704	699	702	45,600	702
2022-09-12	702	704	701	703	37,200	703
2022-09-09	694	701	694	701	46,400	701
2022-09-08	697	698	692	694	41,500	694
2022-09-07	696	699	688	690	58,400	690
2022-09-06	701	702	695	699	40,300	699
2022-09-05	708	710	692	700	56,800	700
2022-09-02	709	709	702	705	37,400	705
2022-09-01	707	711	706	707	46,900	707
2022-08-31	714	716	709	712	29,100	712
2022-08-30	712	718	712	717	15,700	717
2022-08-29	715	721	710	712	45,700	712
2022-08-26	726	726	721	724	26,100	724
2022-08-25	724	725	718	722	42,000	722
2022-08-24	721	724	715	724	32,400	724
2022-08-23	714	719	711	719	25,000	719
2022-08-22	720	720	715	718	19,200	718
2022-08-19	735	735	721	723	42,100	723
2022-08-18	720	730	718	730	32,800	730
2022-08-17	725	727	722	727	61,500	727
2022-08-16	722	724	718	723	29,800	723
2022-08-15	728	728	718	724	35,600	724
2022-08-12	718	722	714	720	40,100	720
2022-08-10	712	714	704	714	24,900	714
2022-08-09	723	723	706	710	34,500	710
2022-08-08	709	719	703	719	41,700	719
2022-08-05	703	711	703	709	26,400	709
2022-08-04	711	711	701	706	45,900	706
2022-08-03	708	708	702	705	32,600	705
2022-08-02	724	727	706	709	92,200	709
2022-08-01	715	718	710	718	76,700	718
2022-07-29	721	724	706	715	91,600	715
2022-07-28	747	753	715	728	178,800	728
2022-07-27	747	751	740	747	53,600	747
2022-07-26	747	749	738	747	105,200	747
2022-07-25	736	747	731	747	109,300	747
2022-07-22	728	733	722	726	94,600	726
2022-07-21	707	713	706	713	56,700	713
2022-07-20	708	711	701	707	51,800	707
2022-07-19	705	708	700	703	39,500	703
2022-07-15	695	698	689	698	25,600	698
2022-07-14	690	695	687	695	25,700	695
2022-07-13	691	694	686	690	24,400	690
2022-07-12	703	703	687	689	45,500	689
2022-07-11	700	710	698	706	73,600	706
2022-07-08	695	705	690	690	50,000	690
2022-07-07	694	702	692	699	35,500	699
2022-07-06	688	697	687	693	49,700	693
2022-07-05	689	695	688	693	25,500	693
2022-07-04	690	691	682	690	24,200	690
2022-07-01	691	696	677	682	49,100	682
2022-06-30	710	710	689	692	52,400	692
2022-06-29	712	712	699	711	57,400	711
2022-06-28	708	718	704	713	35,500	713
2022-06-27	703	708	696	708	46,500	708
2022-06-24	696	702	691	691	31,600	691
2022-06-23	695	698	689	696	34,300	696
2022-06-22	690	695	684	691	25,100	691
2022-06-21	680	686	678	685	29,400	685
2022-06-20	685	690	663	674	53,800	674
2022-06-17	677	683	670	670	71,400	670
2022-06-16	697	703	693	698	27,300	698
2022-06-15	693	695	684	684	34,400	684
2022-06-14	693	694	686	694	39,800	694
2022-06-13	702	705	694	700	32,100	700
2022-06-10	725	725	709	712	44,800	712
2022-06-09	725	736	714	733	44,500	733
2022-06-08	735	740	721	725	52,500	725
2022-06-07	711	738	710	731	92,500	731
2022-06-06	702	712	698	707	28,700	707
2022-06-03	715	715	704	713	38,900	713
2022-06-02	723	723	710	714	36,100	714
2022-06-01	718	724	710	722	28,800	722
2022-05-31	711	724	707	718	65,700	718
2022-05-30	685	707	684	707	73,900	707
2022-05-27	683	683	673	678	27,600	678
2022-05-26	670	681	670	674	48,700	674
2022-05-25	666	669	656	668	56,300	668
2022-05-24	670	670	658	666	35,900	666
2022-05-23	665	675	661	675	37,200	675
2022-05-20	663	663	654	660	35,400	660
2022-05-19	650	658	645	657	39,500	657
2022-05-18	653	661	650	661	42,900	661
2022-05-17	665	665	650	651	55,300	651
2022-05-16	683	683	656	664	66,000	664
2022-05-13	649	670	649	670	46,400	670
2022-05-12	653	669	645	645	91,300	645
2022-05-11	683	683	666	670	38,900	670
2022-05-10	683	691	669	685	56,400	685
2022-05-09	697	703	690	690	34,300	690
2022-05-06	683	699	675	695	55,100	695
2022-05-02	675	685	667	680	41,900	680
2022-04-28	662	678	651	672	99,400	672
2022-04-27	698	705	651	664	230,800	664
2022-04-26	700	707	697	706	34,500	706
2022-04-25	700	700	690	697	28,500	697
2022-04-22	708	708	698	703	25,100	703
2022-04-21	703	721	698	721	42,700	721
2022-04-20	697	707	696	699	24,500	699
2022-04-19	678	694	678	690	28,900	690
2022-04-18	688	688	670	678	43,800	678
2022-04-15	697	700	690	693	28,300	693
2022-04-14	695	709	690	707	40,600	707
2022-04-13	686	694	681	691	80,300	691
2022-04-12	685	689	680	680	43,800	680
2022-04-11	714	716	686	687	80,100	687
2022-04-08	730	733	703	711	58,300	711
2022-04-07	746	746	728	734	46,300	734
2022-04-06	765	765	748	757	33,600	757
2022-04-05	775	778	766	767	28,900	767
2022-04-04	764	766	752	764	24,200	764
2022-04-01	766	766	745	757	30,800	757
2022-03-31	755	767	754	764	28,900	764
2022-03-30	787	787	751	764	32,000	764
2022-03-29	773	788	766	788	39,800	788
2022-03-28	783	783	766	771	33,900	771
2022-03-25	782	784	769	779	27,900	779
2022-03-24	774	777	760	777	30,500	777
2022-03-23	766	775	760	774	34,900	774
2022-03-22	767	770	761	766	56,400	766
2022-03-18	751	766	737	766	60,100	766
2022-03-17	737	750	729	750	37,100	750
2022-03-16	727	727	715	724	24,400	724
2022-03-15	713	725	712	722	32,500	722
2022-03-14	720	723	706	713	26,700	713
2022-03-11	717	720	693	706	55,700	706
2022-03-10	708	731	705	731	59,800	731
2022-03-09	687	700	680	683	55,000	683
2022-03-08	708	709	678	685	55,100	685
2022-03-07	741	743	709	718	62,000	718
2022-03-04	780	781	748	749	47,900	749
2022-03-03	785	793	776	776	26,100	776
2022-03-02	790	791	776	776	44,800	776
2022-03-01	810	810	791	796	33,500	796
2022-02-28	791	810	791	808	40,900	808
2022-02-25	779	793	776	789	40,300	789
2022-02-24	783	783	766	779	47,600	779
2022-02-22	791	791	770	780	29,500	780
2022-02-21	794	794	781	791	19,800	791
2022-02-18	796	800	789	797	28,300	797
2022-02-17	805	809	795	806	37,300	806
2022-02-16	800	807	795	805	35,900	805
2022-02-15	794	802	779	786	45,200	786
2022-02-14	802	802	787	793	30,200	793
2022-02-10	813	816	797	803	40,300	803
2022-02-09	800	815	798	813	39,000	813
2022-02-08	799	807	790	790	24,400	790
2022-02-07	803	807	795	795	27,500	795
2022-02-04	815	815	793	804	27,900	804
2022-02-03	807	813	792	807	42,900	807
2022-02-02	777	818	772	814	90,400	814
2022-02-01	747	772	730	770	154,100	770
2022-01-31	752	755	741	751	35,500	751
2022-01-28	744	754	735	752	61,500	752
2022-01-27	767	771	740	742	47,500	742
2022-01-26	770	777	759	767	26,900	767
2022-01-25	795	795	763	768	50,400	768
2022-01-24	772	795	771	795	27,400	795
2022-01-21	780	781	760	779	51,100	779
2022-01-20	777	793	763	782	51,700	782
2022-01-19	812	812	777	777	74,900	777
2022-01-18	833	835	816	824	48,700	824
2022-01-17	844	849	830	830	27,300	830
2022-01-14	838	849	828	841	47,500	841
2022-01-13	859	860	836	841	38,600	841
2022-01-12	830	855	830	854	38,500	854
2022-01-11	843	848	822	830	29,700	830
2022-01-07	850	856	831	843	45,300	843
2022-01-06	873	876	845	847	66,400	847
2022-01-05	858	884	858	878	46,700	878
2022-01-04	847	859	844	858	25,100	858

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30