5992 中央発條(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	693	697	689	693	25,200	693
2023-12-28	684	693	684	693	20,100	693
2023-12-27	684	691	680	687	87,700	687
2023-12-26	685	685	678	681	40,100	681
2023-12-25	686	687	677	682	49,100	682
2023-12-22	685	689	683	684	47,200	684
2023-12-21	691	691	683	683	31,600	683
2023-12-20	693	699	692	693	41,700	693
2023-12-19	693	696	686	696	51,000	696
2023-12-18	688	692	684	692	30,700	692
2023-12-15	695	695	689	690	36,400	690
2023-12-14	704	706	688	691	45,000	691
2023-12-13	698	700	694	696	20,400	696
2023-12-12	701	705	697	698	28,200	698
2023-12-11	717	717	702	705	58,100	705
2023-12-08	705	705	691	692	92,500	692
2023-12-07	714	714	706	707	38,000	707
2023-12-06	707	715	706	714	29,800	714
2023-12-05	714	716	707	707	45,900	707
2023-12-04	715	718	712	714	23,100	714
2023-12-01	724	724	716	718	14,900	718
2023-11-30	715	723	715	722	39,800	722
2023-11-29	713	717	708	713	18,400	713
2023-11-28	714	714	709	713	20,600	713
2023-11-27	730	730	713	715	43,600	715
2023-11-24	713	717	711	715	35,800	715
2023-11-22	701	712	701	710	37,700	710
2023-11-21	709	711	701	701	56,300	701
2023-11-20	720	721	711	711	22,500	711
2023-11-17	719	720	714	720	20,200	720
2023-11-16	712	721	711	715	33,700	715
2023-11-15	713	718	711	712	26,700	712
2023-11-14	710	716	710	713	12,100	713
2023-11-13	723	723	712	713	14,100	713
2023-11-10	710	716	708	715	21,600	715
2023-11-09	707	715	703	715	19,200	715
2023-11-08	730	731	707	707	44,600	707
2023-11-07	728	734	726	728	19,700	728
2023-11-06	740	741	729	731	43,500	731
2023-11-02	733	735	725	729	38,800	729
2023-11-01	722	730	715	727	60,100	727
2023-10-31	712	719	695	710	138,800	710
2023-10-30	740	755	711	726	174,800	726
2023-10-27	739	745	737	745	38,300	745
2023-10-26	730	740	728	730	88,200	730
2023-10-25	721	733	721	730	84,000	730
2023-10-24	720	723	704	721	50,800	721
2023-10-23	719	726	713	717	57,900	717
2023-10-20	738	743	710	715	58,200	715
2023-10-19	718	730	717	728	60,600	728
2023-10-18	726	732	721	724	81,000	724
2023-10-17	738	744	727	732	140,700	732
2023-10-16	744	749	735	735	23,600	735
2023-10-13	765	766	749	750	55,600	750
2023-10-12	765	770	759	770	22,100	770
2023-10-11	775	775	764	765	36,100	765
2023-10-10	774	775	764	773	40,600	773
2023-10-06	743	751	741	749	21,400	749
2023-10-05	738	753	736	748	53,200	748
2023-10-04	743	753	732	732	89,900	732
2023-10-03	787	788	770	773	97,700	773
2023-10-02	800	817	796	796	42,000	796
2023-09-29	816	823	804	808	64,400	808
2023-09-28	833	835	817	821	59,100	821
2023-09-27	822	834	812	832	48,000	832
2023-09-26	862	862	825	825	104,100	825
2023-09-25	828	853	818	853	107,500	853
2023-09-22	821	824	810	823	109,600	823
2023-09-21	796	836	794	827	254,800	827
2023-09-20	773	782	773	781	73,200	781
2023-09-19	774	774	760	769	114,100	769
2023-09-15	782	785	778	778	33,500	778
2023-09-14	770	782	769	779	27,200	779
2023-09-13	780	780	768	769	35,500	769
2023-09-12	772	781	771	780	38,300	780
2023-09-11	767	772	765	770	45,200	770
2023-09-08	771	777	761	761	63,500	761
2023-09-07	770	782	762	775	45,300	775
2023-09-06	783	785	770	773	58,600	773
2023-09-05	772	785	768	785	80,200	785
2023-09-04	759	775	755	770	87,600	770
2023-09-01	748	768	743	752	203,700	752
2023-08-31	733	735	730	735	39,900	735
2023-08-30	733	733	726	733	49,400	733
2023-08-29	726	735	723	733	62,600	733
2023-08-28	723	725	715	722	79,100	722
2023-08-25	710	712	705	711	38,200	711
2023-08-24	707	714	705	710	36,800	710
2023-08-23	703	706	699	704	17,900	704
2023-08-22	695	703	693	702	16,500	702
2023-08-21	693	696	691	691	20,400	691
2023-08-18	689	695	687	689	34,600	689
2023-08-17	693	695	687	693	28,000	693
2023-08-16	700	701	695	695	28,800	695
2023-08-15	705	706	702	702	11,900	702
2023-08-14	709	713	702	702	40,600	702
2023-08-10	699	710	699	710	21,600	710
2023-08-09	710	710	699	704	14,900	704
2023-08-08	715	718	710	710	35,900	710
2023-08-07	700	715	698	715	31,200	715
2023-08-04	701	709	700	704	15,000	704
2023-08-03	723	723	703	703	57,800	703
2023-08-02	711	729	706	724	107,500	724
2023-08-01	705	717	702	717	87,100	717
2023-07-31	705	705	697	700	71,700	700
2023-07-28	692	699	683	699	157,200	699
2023-07-27	710	718	680	704	478,800	704
2023-07-26	710	710	703	705	59,400	705
2023-07-25	700	706	699	703	73,200	703
2023-07-24	693	700	692	700	64,800	700
2023-07-21	686	692	683	692	53,800	692
2023-07-20	692	693	687	688	43,600	688
2023-07-19	689	690	685	690	34,000	690
2023-07-18	683	686	681	685	33,800	685
2023-07-14	687	687	676	679	118,100	679
2023-07-13	691	693	687	688	25,800	688
2023-07-12	695	696	690	690	31,100	690
2023-07-11	705	705	694	695	58,800	695
2023-07-10	696	704	695	698	57,100	698
2023-07-07	697	700	692	694	57,900	694
2023-07-06	700	705	697	701	55,000	701
2023-07-05	698	703	695	700	65,400	700
2023-07-04	704	708	699	699	61,100	699
2023-07-03	705	708	702	706	36,300	706
2023-06-30	702	703	699	701	29,500	701
2023-06-29	707	708	700	702	35,100	702
2023-06-28	704	704	700	704	37,400	704
2023-06-27	704	704	696	698	20,000	698
2023-06-26	706	706	699	702	45,100	702
2023-06-23	709	715	700	702	58,700	702
2023-06-22	719	719	705	709	47,100	709
2023-06-21	710	722	708	719	64,900	719
2023-06-20	712	714	707	714	27,900	714
2023-06-19	719	719	708	712	32,000	712
2023-06-16	716	719	711	714	42,700	714
2023-06-15	720	720	712	713	38,100	713
2023-06-14	697	726	696	718	130,700	718
2023-06-13	697	697	690	696	56,600	696
2023-06-12	690	696	689	695	32,000	695
2023-06-09	681	693	681	688	62,700	688
2023-06-08	687	691	682	682	42,800	682
2023-06-07	697	698	686	686	59,100	686
2023-06-06	691	697	688	697	30,200	697
2023-06-05	695	698	692	696	34,800	696
2023-06-02	675	685	675	685	32,700	685
2023-06-01	694	694	676	676	66,200	676
2023-05-31	704	704	684	684	96,500	684
2023-05-30	713	713	707	707	27,900	707
2023-05-29	715	717	710	713	22,900	713
2023-05-26	715	715	710	710	53,500	710
2023-05-25	706	713	703	710	41,900	710
2023-05-24	707	711	702	708	28,200	708
2023-05-23	716	716	703	704	53,700	704
2023-05-22	708	714	702	714	43,400	714
2023-05-19	713	714	704	705	32,200	705
2023-05-18	701	713	701	712	41,800	712
2023-05-17	704	704	698	701	56,000	701
2023-05-16	712	713	703	703	42,300	703
2023-05-15	707	713	706	712	28,000	712
2023-05-12	709	712	705	707	31,800	707
2023-05-11	709	713	708	709	26,100	709
2023-05-10	715	721	714	715	30,600	715
2023-05-09	708	716	707	715	32,800	715
2023-05-08	714	714	702	703	50,500	703
2023-05-02	705	720	705	716	58,200	716
2023-05-01	722	723	705	705	64,500	705
2023-04-28	711	722	706	722	80,400	722
2023-04-27	697	716	693	707	469,000	707
2023-04-26	749	753	691	703	263,700	703
2023-04-25	747	752	743	747	69,000	747
2023-04-24	752	755	742	743	34,600	743
2023-04-21	744	749	739	746	37,100	746
2023-04-20	741	746	738	744	35,100	744
2023-04-19	741	741	731	741	40,100	741
2023-04-18	741	741	734	738	30,500	738
2023-04-17	735	741	731	739	53,700	739
2023-04-14	737	737	727	728	34,200	728
2023-04-13	731	736	726	729	52,700	729
2023-04-12	731	733	727	729	36,800	729
2023-04-11	727	731	722	726	48,700	726
2023-04-10	716	727	714	717	41,500	717
2023-04-07	713	718	709	716	47,800	716
2023-04-06	721	728	714	716	50,800	716
2023-04-05	739	739	722	722	38,400	722
2023-04-04	724	744	723	741	70,900	741
2023-04-03	720	727	718	727	33,500	727
2023-03-31	710	721	710	718	30,000	718
2023-03-30	712	712	705	710	33,300	710
2023-03-29	712	718	708	716	41,800	716
2023-03-28	708	711	702	709	27,500	709
2023-03-27	713	713	707	711	34,200	711
2023-03-24	697	708	696	706	37,300	706
2023-03-23	688	696	685	695	26,300	695
2023-03-22	698	699	690	693	42,500	693
2023-03-20	696	699	688	688	33,600	688
2023-03-17	705	706	692	696	50,400	696
2023-03-16	698	702	690	699	49,300	699
2023-03-15	712	714	705	711	38,800	711
2023-03-14	717	717	701	707	46,600	707
2023-03-13	723	726	714	722	64,500	722
2023-03-10	749	756	736	740	82,300	740
2023-03-09	761	766	755	760	24,900	760
2023-03-08	749	759	749	758	39,000	758
2023-03-07	755	758	753	755	28,800	755
2023-03-06	752	756	749	755	28,300	755
2023-03-03	746	754	737	749	44,100	749
2023-03-02	756	756	739	740	29,700	740
2023-03-01	743	754	741	750	21,300	750
2023-02-28	757	760	742	743	43,300	743
2023-02-27	745	770	721	754	157,100	754
2023-02-24	715	730	715	730	33,300	730
2023-02-22	712	716	708	712	32,500	712
2023-02-21	706	724	705	719	58,500	719
2023-02-20	704	707	701	706	21,600	706
2023-02-17	698	703	696	702	25,800	702
2023-02-16	702	706	700	702	20,800	702
2023-02-15	709	709	699	700	33,600	700
2023-02-14	701	705	699	705	25,200	705
2023-02-13	695	698	694	694	27,200	694
2023-02-10	695	701	695	696	20,100	696
2023-02-09	693	701	693	697	19,900	697
2023-02-08	704	705	695	695	40,700	695
2023-02-07	696	704	692	703	49,600	703
2023-02-06	707	712	695	695	77,000	695
2023-02-03	702	712	698	708	127,400	708
2023-02-02	772	792	688	709	214,200	709
2023-02-01	760	769	760	769	43,100	769
2023-01-31	770	771	751	754	77,400	754
2023-01-30	762	772	762	770	40,400	770
2023-01-27	772	772	758	761	41,200	761
2023-01-26	752	774	751	769	98,600	769
2023-01-25	744	746	736	745	40,300	745
2023-01-24	732	749	730	744	68,000	744
2023-01-23	730	732	725	730	37,200	730
2023-01-20	717	722	715	722	16,400	722
2023-01-19	720	720	715	717	20,900	717
2023-01-18	719	721	714	720	16,600	720
2023-01-17	713	719	713	714	15,200	714
2023-01-16	715	720	713	713	17,500	713
2023-01-13	725	728	718	718	38,200	718
2023-01-12	725	726	719	726	22,400	726
2023-01-11	725	725	721	724	17,300	724
2023-01-10	720	723	716	721	26,300	721
2023-01-06	716	720	712	719	23,900	719
2023-01-05	712	723	709	720	43,500	720
2023-01-04	720	720	711	715	40,000	715

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

2025年04月
日	月	火	水	木	金	土
« 03月31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