中央発條(5992)の株価時系列情報
中央発條(5992)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,830 | 3,830 | 3,750 | 3,760 | 12,800 |
| 2026/05/21 | 3,785 | 3,815 | 3,740 | 3,760 | 11,600 |
| 2026/05/20 | 3,730 | 3,745 | 3,660 | 3,715 | 23,900 |
| 2026/05/19 | 3,920 | 3,920 | 3,580 | 3,745 | 42,500 |
| 2026/05/18 | 3,950 | 3,980 | 3,790 | 3,885 | 30,000 |
| 2026/05/15 | 3,980 | 4,000 | 3,855 | 4,000 | 29,100 |
| 2026/05/14 | 3,865 | 4,000 | 3,860 | 3,910 | 30,700 |
| 2026/05/13 | 3,740 | 3,970 | 3,740 | 3,930 | 29,100 |
| 2026/05/12 | 3,740 | 3,800 | 3,740 | 3,775 | 20,200 |
| 2026/05/11 | 3,720 | 3,785 | 3,715 | 3,770 | 17,200 |
| 2026/05/08 | 3,720 | 3,795 | 3,710 | 3,715 | 18,300 |
| 2026/05/07 | 3,700 | 3,795 | 3,700 | 3,730 | 21,700 |
| 2026/05/01 | 3,710 | 3,765 | 3,675 | 3,675 | 19,800 |
| 2026/04/30 | 3,755 | 3,930 | 3,735 | 3,780 | 44,800 |
| 2026/04/28 | 3,650 | 3,945 | 3,650 | 3,825 | 40,700 |
| 2026/04/27 | 3,685 | 3,885 | 3,600 | 3,650 | 103,900 |
| 2026/04/24 | 3,680 | 3,755 | 3,640 | 3,705 | 27,000 |
| 2026/04/23 | 3,680 | 3,730 | 3,675 | 3,680 | 22,200 |
| 2026/04/22 | 3,775 | 3,775 | 3,645 | 3,645 | 17,200 |
| 2026/04/21 | 3,715 | 3,765 | 3,715 | 3,715 | 12,600 |
| 2026/04/20 | 3,665 | 3,730 | 3,620 | 3,695 | 12,600 |
| 2026/04/17 | 3,595 | 3,730 | 3,595 | 3,645 | 19,700 |
| 2026/04/16 | 3,555 | 3,640 | 3,555 | 3,600 | 13,900 |
| 2026/04/15 | 3,640 | 3,640 | 3,540 | 3,550 | 22,600 |
| 2026/04/14 | 3,620 | 3,650 | 3,585 | 3,585 | 13,900 |
| 2026/04/13 | 3,545 | 3,610 | 3,515 | 3,570 | 21,400 |
| 2026/04/10 | 3,665 | 3,695 | 3,520 | 3,550 | 26,500 |
| 2026/04/09 | 3,685 | 3,720 | 3,645 | 3,650 | 21,400 |
| 2026/04/08 | 3,730 | 3,755 | 3,660 | 3,670 | 19,900 |
| 2026/04/07 | 3,650 | 3,660 | 3,600 | 3,640 | 20,000 |
| 2026/04/06 | 3,695 | 3,730 | 3,650 | 3,650 | 14,500 |
| 2026/04/03 | 3,720 | 3,775 | 3,695 | 3,715 | 14,300 |
| 2026/03/27 | 3,690 | 3,725 | 3,620 | 3,670 | 38,100 |
| 2026/03/26 | 3,700 | 3,700 | 3,615 | 3,665 | 27,800 |
| 2026/03/25 | 3,605 | 3,705 | 3,600 | 3,655 | 21,300 |
| 2026/03/24 | 3,545 | 3,650 | 3,545 | 3,575 | 29,900 |
| 2026/03/23 | 3,470 | 3,525 | 3,425 | 3,475 | 30,400 |
| 2026/03/19 | 3,575 | 3,575 | 3,475 | 3,490 | 119,700 |
| 2026/03/18 | 3,455 | 3,515 | 3,415 | 3,505 | 19,400 |
| 2026/03/17 | 3,400 | 3,485 | 3,370 | 3,385 | 17,200 |
| 2026/03/16 | 3,400 | 3,445 | 3,355 | 3,365 | 20,300 |
| 2026/03/13 | 3,445 | 3,490 | 3,410 | 3,410 | 23,800 |
| 2026/03/12 | 3,585 | 3,585 | 3,500 | 3,515 | 18,500 |
| 2026/03/11 | 3,510 | 3,595 | 3,510 | 3,560 | 12,000 |
| 2026/03/10 | 3,400 | 3,595 | 3,395 | 3,505 | 37,800 |
| 2026/03/09 | 3,345 | 3,390 | 3,250 | 3,350 | 40,400 |
| 2026/03/06 | 3,415 | 3,440 | 3,370 | 3,415 | 24,100 |
| 2026/03/05 | 3,430 | 3,610 | 3,430 | 3,460 | 47,000 |
| 2026/03/04 | 3,400 | 3,445 | 3,285 | 3,400 | 36,900 |
| 2026/03/03 | 3,490 | 3,570 | 3,450 | 3,455 | 68,600 |
| 2026/03/02 | 3,340 | 3,640 | 3,270 | 3,545 | 101,400 |
| 2026/02/27 | 3,300 | 3,410 | 3,270 | 3,385 | 42,000 |
| 2026/02/26 | 3,400 | 3,420 | 3,275 | 3,320 | 49,900 |
| 2026/02/25 | 3,435 | 3,435 | 3,330 | 3,365 | 40,700 |
| 2026/02/24 | 3,415 | 3,470 | 3,380 | 3,380 | 33,600 |
| 2026/02/20 | 3,460 | 3,460 | 3,360 | 3,365 | 25,600 |
| 2026/02/19 | 3,455 | 3,500 | 3,435 | 3,485 | 24,700 |
| 2026/02/18 | 3,480 | 3,500 | 3,440 | 3,440 | 23,400 |
| 2026/02/17 | 3,450 | 3,495 | 3,370 | 3,450 | 53,400 |
| 2026/02/16 | 3,500 | 3,535 | 3,390 | 3,480 | 53,100 |
| 2026/02/13 | 3,505 | 3,575 | 3,485 | 3,570 | 29,000 |
| 2026/02/12 | 3,580 | 3,600 | 3,525 | 3,555 | 38,200 |
| 2026/02/10 | 3,530 | 3,595 | 3,520 | 3,560 | 24,900 |
| 2026/02/09 | 3,525 | 3,565 | 3,455 | 3,525 | 30,200 |
| 2026/02/06 | 3,455 | 3,500 | 3,430 | 3,470 | 24,900 |
| 2026/02/05 | 3,655 | 3,665 | 3,465 | 3,465 | 48,800 |
| 2026/02/04 | 3,490 | 3,760 | 3,460 | 3,670 | 54,200 |
| 2026/02/03 | 3,520 | 3,540 | 3,435 | 3,535 | 43,500 |
| 2026/02/02 | 3,410 | 3,505 | 3,240 | 3,450 | 126,200 |
| 2026/01/30 | 3,445 | 3,445 | 3,390 | 3,410 | 17,700 |
| 2026/01/29 | 3,385 | 3,425 | 3,330 | 3,410 | 25,300 |
| 2026/01/28 | 3,400 | 3,440 | 3,350 | 3,365 | 28,400 |
| 2026/01/27 | 3,400 | 3,425 | 3,375 | 3,390 | 29,500 |
| 2026/01/26 | 3,470 | 3,485 | 3,345 | 3,400 | 71,100 |
| 2026/01/23 | 3,625 | 3,625 | 3,470 | 3,495 | 27,500 |
| 2026/01/22 | 3,515 | 3,575 | 3,515 | 3,555 | 28,500 |
| 2026/01/21 | 3,450 | 3,525 | 3,450 | 3,515 | 32,100 |
| 2026/01/20 | 3,535 | 3,550 | 3,470 | 3,485 | 35,100 |
| 2026/01/19 | 3,595 | 3,615 | 3,515 | 3,530 | 21,100 |
| 2026/01/16 | 3,510 | 3,635 | 3,500 | 3,635 | 30,500 |
| 2026/01/15 | 3,455 | 3,540 | 3,455 | 3,525 | 22,200 |
| 2026/01/14 | 3,475 | 3,475 | 3,385 | 3,450 | 42,600 |
| 2026/01/13 | 3,490 | 3,525 | 3,465 | 3,475 | 34,400 |
| 2026/01/09 | 3,425 | 3,470 | 3,425 | 3,465 | 16,600 |
| 2026/01/08 | 3,475 | 3,495 | 3,400 | 3,415 | 27,000 |
| 2026/01/07 | 3,545 | 3,545 | 3,475 | 3,475 | 24,200 |
| 2026/01/06 | 3,555 | 3,580 | 3,510 | 3,520 | 26,400 |
| 2026/01/05 | 3,485 | 3,535 | 3,475 | 3,515 | 17,900 |
| 2025/12/30 | 3,445 | 3,540 | 3,445 | 3,510 | 30,500 |
| 2025/12/29 | 3,435 | 3,465 | 3,410 | 3,460 | 25,400 |
| 2025/12/26 | 3,565 | 3,565 | 3,435 | 3,455 | 36,400 |
| 2025/12/25 | 3,470 | 3,500 | 3,460 | 3,500 | 17,100 |
| 2025/12/24 | 3,485 | 3,530 | 3,440 | 3,465 | 26,700 |
| 2025/12/23 | 3,430 | 3,485 | 3,430 | 3,485 | 15,000 |
| 2025/12/22 | 3,595 | 3,595 | 3,430 | 3,430 | 31,800 |
| 2025/12/19 | 3,420 | 3,555 | 3,420 | 3,545 | 25,200 |
| 2025/12/18 | 3,435 | 3,460 | 3,405 | 3,450 | 18,500 |
| 2025/12/17 | 3,405 | 3,455 | 3,405 | 3,435 | 11,900 |
| 2025/12/16 | 3,505 | 3,505 | 3,395 | 3,440 | 30,300 |
| 2025/12/15 | 3,415 | 3,515 | 3,410 | 3,505 | 21,900 |
| 2025/12/12 | 3,455 | 3,475 | 3,420 | 3,440 | 30,200 |
| 2025/12/11 | 3,555 | 3,555 | 3,400 | 3,415 | 59,400 |
| 2025/12/10 | 3,595 | 3,645 | 3,470 | 3,490 | 61,900 |
| 2025/12/09 | 3,510 | 3,590 | 3,510 | 3,580 | 31,200 |
| 2025/12/08 | 3,490 | 3,525 | 3,435 | 3,510 | 34,000 |
| 2025/12/05 | 3,435 | 3,485 | 3,410 | 3,445 | 21,600 |
| 2025/12/04 | 3,425 | 3,490 | 3,405 | 3,490 | 19,400 |
| 2025/12/03 | 3,470 | 3,520 | 3,425 | 3,425 | 37,800 |
| 2025/12/02 | 3,375 | 3,475 | 3,375 | 3,460 | 41,400 |
| 2025/12/01 | 3,820 | 3,820 | 3,360 | 3,375 | 151,800 |
| 2025/11/28 | 3,565 | 3,835 | 3,535 | 3,800 | 85,000 |
| 2025/11/27 | 3,555 | 3,705 | 3,525 | 3,595 | 52,900 |
| 2025/11/26 | 3,455 | 3,580 | 3,455 | 3,525 | 41,800 |
| 2025/11/25 | 3,540 | 3,565 | 3,400 | 3,400 | 36,000 |
| 2025/11/21 | 3,430 | 3,565 | 3,430 | 3,525 | 37,500 |
| 2025/11/20 | 3,400 | 3,445 | 3,400 | 3,420 | 22,700 |
| 2025/11/19 | 3,365 | 3,395 | 3,330 | 3,370 | 34,300 |
| 2025/11/18 | 3,340 | 3,380 | 3,315 | 3,355 | 22,200 |
| 2025/11/17 | 3,365 | 3,385 | 3,310 | 3,340 | 32,100 |
| 2025/11/14 | 3,465 | 3,480 | 3,350 | 3,350 | 32,100 |
| 2025/11/13 | 3,360 | 3,395 | 3,340 | 3,370 | 32,100 |
| 2025/11/12 | 3,395 | 3,575 | 3,305 | 3,340 | 126,100 |
| 2025/11/11 | 3,320 | 3,400 | 3,260 | 3,395 | 28,800 |
| 2025/11/10 | 3,345 | 3,360 | 3,155 | 3,320 | 40,100 |
| 2025/11/07 | 3,330 | 3,385 | 3,305 | 3,380 | 36,300 |
| 2025/11/06 | 3,240 | 3,390 | 3,220 | 3,340 | 48,800 |
| 2025/11/05 | 3,220 | 3,260 | 3,100 | 3,240 | 62,100 |
| 2025/11/04 | 3,260 | 3,360 | 3,070 | 3,235 | 75,200 |
| 2025/10/31 | 3,305 | 3,325 | 3,245 | 3,325 | 54,800 |
| 2025/10/30 | 3,280 | 3,315 | 3,140 | 3,295 | 113,200 |
| 2025/10/29 | 3,220 | 3,315 | 3,220 | 3,315 | 62,700 |
| 2025/10/28 | 3,275 | 3,315 | 3,200 | 3,220 | 45,400 |
| 2025/10/27 | 3,345 | 3,355 | 3,290 | 3,300 | 39,400 |
| 2025/10/24 | 3,385 | 3,390 | 3,235 | 3,285 | 42,900 |
| 2025/10/23 | 3,345 | 3,385 | 3,310 | 3,385 | 41,200 |
| 2025/10/22 | 3,255 | 3,330 | 3,245 | 3,320 | 33,400 |
| 2025/10/21 | 3,310 | 3,310 | 3,240 | 3,255 | 20,700 |
| 2025/10/20 | 3,270 | 3,335 | 3,260 | 3,315 | 23,500 |
| 2025/10/17 | 3,185 | 3,250 | 3,075 | 3,200 | 57,600 |
| 2025/10/16 | 3,315 | 3,375 | 3,235 | 3,245 | 37,400 |
| 2025/10/15 | 3,305 | 3,380 | 3,295 | 3,330 | 27,700 |
| 2025/10/14 | 3,295 | 3,365 | 3,265 | 3,325 | 27,700 |
| 2025/10/10 | 3,275 | 3,330 | 3,230 | 3,325 | 19,600 |
| 2025/10/09 | 3,315 | 3,375 | 3,285 | 3,345 | 30,500 |
| 2025/10/08 | 3,375 | 3,400 | 3,310 | 3,310 | 24,700 |
| 2025/10/07 | 3,495 | 3,525 | 3,330 | 3,350 | 68,900 |
| 2025/10/06 | 3,410 | 3,500 | 3,370 | 3,500 | 49,500 |
| 2025/10/03 | 3,240 | 3,340 | 3,240 | 3,340 | 30,300 |
| 2025/10/02 | 3,260 | 3,330 | 3,200 | 3,255 | 33,500 |
| 2025/10/01 | 3,265 | 3,320 | 3,245 | 3,280 | 42,600 |
| 2025/09/30 | 3,225 | 3,295 | 3,205 | 3,265 | 40,400 |
| 2025/09/29 | 3,270 | 3,295 | 3,255 | 3,270 | 25,800 |
| 2025/09/26 | 3,290 | 3,335 | 3,250 | 3,300 | 31,700 |
| 2025/09/25 | 3,295 | 3,395 | 3,245 | 3,275 | 28,100 |
| 2025/09/24 | 3,200 | 3,300 | 3,200 | 3,270 | 35,000 |
| 2025/09/22 | 3,230 | 3,305 | 3,200 | 3,200 | 22,600 |
| 2025/09/19 | 3,280 | 3,280 | 3,180 | 3,230 | 58,200 |
| 2025/09/18 | 3,200 | 3,270 | 3,195 | 3,235 | 16,700 |
| 2025/09/17 | 3,160 | 3,230 | 3,125 | 3,225 | 26,500 |
| 2025/09/16 | 3,205 | 3,230 | 3,165 | 3,170 | 26,800 |
| 2025/09/12 | 3,255 | 3,265 | 3,195 | 3,230 | 25,400 |
| 2025/09/11 | 3,285 | 3,285 | 3,170 | 3,220 | 33,300 |
| 2025/09/10 | 3,320 | 3,320 | 3,190 | 3,245 | 29,800 |
| 2025/09/09 | 3,340 | 3,400 | 3,305 | 3,320 | 21,600 |
| 2025/09/08 | 3,345 | 3,355 | 3,300 | 3,355 | 22,600 |
| 2025/09/05 | 3,285 | 3,355 | 3,285 | 3,315 | 24,100 |
| 2025/09/04 | 3,305 | 3,325 | 3,235 | 3,325 | 25,300 |
| 2025/09/03 | 3,330 | 3,365 | 3,260 | 3,310 | 34,000 |
| 2025/09/02 | 3,285 | 3,375 | 3,250 | 3,305 | 28,700 |
| 2025/09/01 | 3,190 | 3,290 | 3,190 | 3,225 | 31,800 |
| 2025/08/29 | 3,370 | 3,440 | 3,095 | 3,230 | 49,700 |
| 2025/08/28 | 3,360 | 3,470 | 3,360 | 3,385 | 43,400 |
| 2025/08/27 | 3,290 | 3,390 | 3,280 | 3,370 | 50,700 |
| 2025/08/26 | 3,300 | 3,425 | 3,300 | 3,320 | 59,000 |
| 2025/08/25 | 3,290 | 3,325 | 3,210 | 3,290 | 76,200 |
| 2025/08/22 | 3,285 | 3,330 | 3,235 | 3,295 | 56,900 |
| 2025/08/21 | 3,150 | 3,320 | 3,150 | 3,280 | 76,800 |
| 2025/08/20 | 3,145 | 3,175 | 3,100 | 3,150 | 65,100 |
| 2025/08/19 | 3,165 | 3,185 | 3,115 | 3,165 | 71,300 |
| 2025/08/18 | 3,080 | 3,210 | 3,080 | 3,190 | 58,000 |
| 2025/08/15 | 3,070 | 3,110 | 3,035 | 3,085 | 59,500 |
| 2025/08/14 | 3,070 | 3,125 | 3,030 | 3,095 | 68,400 |
| 2025/08/13 | 3,100 | 3,135 | 3,050 | 3,100 | 35,800 |
| 2025/08/12 | 3,075 | 3,115 | 3,005 | 3,095 | 66,600 |
| 2025/08/08 | 3,030 | 3,150 | 2,977 | 3,115 | 83,800 |
| 2025/08/07 | 3,005 | 3,070 | 2,962 | 3,065 | 68,600 |
| 2025/08/06 | 3,005 | 3,050 | 2,901 | 3,035 | 103,300 |
| 2025/08/05 | 3,020 | 3,065 | 2,913 | 3,005 | 97,900 |
| 2025/08/04 | 3,000 | 3,090 | 2,889 | 3,030 | 127,000 |
| 2025/08/01 | 3,055 | 3,095 | 2,919 | 3,060 | 112,900 |
| 2025/07/31 | 3,100 | 3,215 | 2,932 | 3,030 | 196,000 |
| 2025/07/30 | 3,020 | 3,100 | 2,808 | 2,996 | 608,200 |
| 2025/07/29 | 2,868 | 2,998 | 2,866 | 2,996 | 172,600 |
| 2025/07/28 | 2,790 | 2,892 | 2,543 | 2,871 | 271,100 |
| 2025/07/25 | 2,644 | 2,753 | 2,571 | 2,753 | 166,300 |
| 2025/07/24 | 2,380 | 2,695 | 2,379 | 2,653 | 351,200 |
| 2025/07/23 | 2,126 | 2,400 | 2,091 | 2,393 | 259,300 |
| 2025/07/22 | 2,109 | 2,124 | 2,060 | 2,081 | 52,600 |
| 2025/07/18 | 2,005 | 2,149 | 2,005 | 2,134 | 97,900 |
| 2025/07/17 | 2,000 | 2,038 | 1,995 | 2,008 | 26,000 |