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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 1,992 | 2,042 | 1,959 | 2,021 | 56,100 |
| 2025/07/15 | 1,903 | 2,027 | 1,903 | 1,992 | 69,000 |
| 2025/07/14 | 1,936 | 1,943 | 1,895 | 1,928 | 35,500 |
| 2025/07/11 | 1,883 | 1,963 | 1,869 | 1,955 | 102,100 |
| 2025/07/10 | 1,826 | 1,896 | 1,822 | 1,861 | 96,600 |
| 2025/07/09 | 1,752 | 1,870 | 1,697 | 1,828 | 133,000 |
| 2025/07/08 | 1,701 | 1,806 | 1,701 | 1,722 | 103,500 |
| 2025/07/07 | 1,737 | 1,748 | 1,658 | 1,658 | 50,900 |
| 2025/07/04 | 1,835 | 1,837 | 1,710 | 1,749 | 58,800 |
| 2025/07/03 | 1,808 | 1,876 | 1,808 | 1,830 | 56,100 |
| 2025/07/02 | 1,890 | 1,905 | 1,805 | 1,808 | 39,000 |
| 2025/07/01 | 1,987 | 2,013 | 1,879 | 1,900 | 172,400 |
| 2025/06/30 | 2,154 | 2,178 | 2,010 | 2,014 | 545,600 |
| 2025/06/27 | 2,100 | 2,187 | 2,100 | 2,157 | 252,200 |
| 2025/06/26 | 2,045 | 2,123 | 2,038 | 2,111 | 52,400 |
| 2025/06/25 | 2,037 | 2,067 | 2,012 | 2,054 | 35,300 |
| 2025/06/24 | 2,062 | 2,062 | 2,012 | 2,049 | 30,900 |
| 2025/06/23 | 1,985 | 2,055 | 1,965 | 2,033 | 133,200 |
| 2025/06/20 | 2,021 | 2,030 | 1,978 | 1,978 | 131,900 |
| 2025/06/19 | 2,000 | 2,024 | 1,977 | 2,005 | 40,500 |
| 2025/06/18 | 1,960 | 2,017 | 1,960 | 1,999 | 106,900 |
| 2025/06/17 | 1,879 | 1,912 | 1,862 | 1,880 | 46,500 |
| 2025/06/16 | 1,805 | 1,881 | 1,791 | 1,866 | 45,600 |
| 2025/06/13 | 1,770 | 1,808 | 1,715 | 1,796 | 37,700 |
| 2025/06/12 | 1,775 | 1,843 | 1,770 | 1,775 | 49,000 |
| 2025/06/11 | 1,742 | 1,782 | 1,742 | 1,782 | 34,700 |
| 2025/06/10 | 1,730 | 1,782 | 1,715 | 1,742 | 48,000 |
| 2025/06/09 | 1,784 | 1,799 | 1,722 | 1,730 | 80,000 |
| 2025/06/06 | 1,640 | 1,814 | 1,638 | 1,800 | 125,600 |
| 2025/06/05 | 1,653 | 1,670 | 1,638 | 1,650 | 28,400 |
| 2025/06/04 | 1,604 | 1,674 | 1,604 | 1,670 | 20,400 |
| 2025/06/03 | 1,593 | 1,624 | 1,577 | 1,613 | 23,700 |
| 2025/06/02 | 1,618 | 1,639 | 1,591 | 1,602 | 34,700 |
| 2025/05/30 | 1,623 | 1,651 | 1,600 | 1,635 | 18,900 |
| 2025/05/29 | 1,659 | 1,669 | 1,608 | 1,659 | 36,000 |
| 2025/05/28 | 1,725 | 1,725 | 1,615 | 1,643 | 46,100 |
| 2025/05/27 | 1,709 | 1,730 | 1,709 | 1,723 | 17,500 |
| 2025/05/26 | 1,740 | 1,741 | 1,702 | 1,724 | 40,300 |
| 2025/05/23 | 1,668 | 1,725 | 1,668 | 1,721 | 36,400 |
| 2025/05/22 | 1,673 | 1,683 | 1,662 | 1,667 | 25,300 |
| 2025/05/21 | 1,666 | 1,713 | 1,666 | 1,699 | 29,400 |
| 2025/05/20 | 1,655 | 1,690 | 1,655 | 1,688 | 38,100 |
| 2025/05/19 | 1,643 | 1,656 | 1,614 | 1,656 | 43,200 |
| 2025/05/16 | 1,660 | 1,697 | 1,637 | 1,660 | 28,700 |
| 2025/05/15 | 1,631 | 1,688 | 1,630 | 1,672 | 34,300 |
| 2025/05/14 | 1,576 | 1,652 | 1,576 | 1,637 | 57,600 |
| 2025/05/13 | 1,565 | 1,600 | 1,558 | 1,576 | 20,900 |
| 2025/05/12 | 1,554 | 1,577 | 1,539 | 1,550 | 17,900 |
| 2025/05/09 | 1,576 | 1,618 | 1,540 | 1,565 | 81,200 |
| 2025/05/08 | 1,505 | 1,588 | 1,485 | 1,567 | 45,000 |
| 2025/05/07 | 1,443 | 1,527 | 1,431 | 1,497 | 130,600 |
| 2025/05/02 | 1,451 | 1,510 | 1,417 | 1,445 | 70,900 |
| 2025/05/01 | 1,465 | 1,475 | 1,450 | 1,451 | 21,800 |
| 2025/04/30 | 1,486 | 1,486 | 1,444 | 1,469 | 23,000 |
| 2025/04/28 | 1,511 | 1,511 | 1,468 | 1,495 | 72,600 |
| 2025/04/25 | 1,493 | 1,524 | 1,468 | 1,499 | 89,600 |
| 2025/04/24 | 1,692 | 1,701 | 1,462 | 1,499 | 272,000 |
| 2025/04/23 | 1,627 | 1,655 | 1,619 | 1,652 | 24,000 |
| 2025/04/22 | 1,567 | 1,628 | 1,567 | 1,602 | 15,200 |
| 2025/04/21 | 1,605 | 1,619 | 1,576 | 1,576 | 35,300 |
| 2025/04/18 | 1,563 | 1,619 | 1,563 | 1,608 | 29,900 |
| 2025/04/17 | 1,515 | 1,551 | 1,515 | 1,551 | 22,500 |
| 2025/04/16 | 1,523 | 1,528 | 1,506 | 1,511 | 14,200 |
| 2025/04/15 | 1,530 | 1,530 | 1,514 | 1,515 | 11,200 |
| 2025/04/14 | 1,509 | 1,538 | 1,486 | 1,502 | 16,200 |
| 2025/04/11 | 1,535 | 1,535 | 1,475 | 1,501 | 26,500 |
| 2025/04/10 | 1,549 | 1,575 | 1,535 | 1,575 | 48,100 |
| 2025/04/09 | 1,443 | 1,477 | 1,428 | 1,451 | 46,500 |
| 2025/04/08 | 1,414 | 1,472 | 1,414 | 1,465 | 36,500 |
| 2025/04/07 | 1,358 | 1,423 | 1,342 | 1,384 | 66,600 |
| 2025/04/04 | 1,512 | 1,533 | 1,445 | 1,469 | 74,700 |
| 2025/04/03 | 1,635 | 1,635 | 1,569 | 1,572 | 57,900 |
| 2025/04/02 | 1,664 | 1,668 | 1,621 | 1,668 | 39,800 |
| 2025/04/01 | 1,694 | 1,708 | 1,651 | 1,664 | 46,800 |
| 2025/03/31 | 1,674 | 1,725 | 1,674 | 1,680 | 51,400 |
| 2025/03/28 | 1,722 | 1,723 | 1,674 | 1,674 | 44,100 |
| 2025/03/27 | 1,703 | 1,723 | 1,684 | 1,723 | 50,100 |
| 2025/03/26 | 1,729 | 1,729 | 1,685 | 1,720 | 67,400 |
| 2025/03/25 | 1,751 | 1,751 | 1,685 | 1,716 | 267,300 |
| 2025/03/24 | 1,771 | 1,791 | 1,715 | 1,720 | 41,400 |
| 2025/03/21 | 1,714 | 1,774 | 1,697 | 1,774 | 46,200 |
| 2025/03/19 | 1,705 | 1,724 | 1,699 | 1,714 | 19,700 |
| 2025/03/18 | 1,683 | 1,730 | 1,683 | 1,710 | 29,900 |
| 2025/03/17 | 1,700 | 1,704 | 1,683 | 1,684 | 36,600 |
| 2025/03/14 | 1,692 | 1,714 | 1,687 | 1,696 | 24,700 |
| 2025/03/13 | 1,706 | 1,717 | 1,689 | 1,695 | 32,600 |
| 2025/03/12 | 1,718 | 1,723 | 1,698 | 1,714 | 20,800 |
| 2025/03/11 | 1,675 | 1,735 | 1,675 | 1,723 | 62,300 |
| 2025/03/10 | 1,715 | 1,748 | 1,685 | 1,693 | 54,000 |
| 2025/03/07 | 1,700 | 1,726 | 1,660 | 1,716 | 90,500 |
| 2025/03/06 | 1,670 | 1,699 | 1,625 | 1,694 | 223,700 |
| 2025/03/05 | 1,644 | 1,669 | 1,644 | 1,652 | 20,300 |
| 2025/03/04 | 1,622 | 1,654 | 1,600 | 1,644 | 46,900 |
| 2025/03/03 | 1,608 | 1,630 | 1,595 | 1,614 | 27,200 |
| 2025/02/28 | 1,551 | 1,607 | 1,551 | 1,583 | 48,100 |
| 2025/02/27 | 1,596 | 1,596 | 1,575 | 1,575 | 14,900 |
| 2025/02/26 | 1,561 | 1,601 | 1,554 | 1,596 | 43,700 |
| 2025/02/25 | 1,538 | 1,568 | 1,536 | 1,562 | 42,000 |
| 2025/02/21 | 1,549 | 1,589 | 1,462 | 1,545 | 91,100 |
| 2025/02/20 | 1,587 | 1,588 | 1,546 | 1,549 | 45,000 |
| 2025/02/19 | 1,608 | 1,614 | 1,566 | 1,601 | 47,600 |
| 2025/02/18 | 1,600 | 1,659 | 1,532 | 1,608 | 91,200 |
| 2025/02/17 | 1,561 | 1,615 | 1,553 | 1,603 | 43,400 |
| 2025/02/14 | 1,556 | 1,570 | 1,541 | 1,564 | 35,900 |
| 2025/02/13 | 1,558 | 1,574 | 1,536 | 1,554 | 27,000 |
| 2025/02/12 | 1,545 | 1,561 | 1,542 | 1,548 | 13,600 |
| 2025/02/10 | 1,545 | 1,560 | 1,534 | 1,534 | 22,600 |
| 2025/02/07 | 1,573 | 1,586 | 1,540 | 1,540 | 31,500 |
| 2025/02/06 | 1,577 | 1,577 | 1,538 | 1,569 | 31,500 |
| 2025/02/05 | 1,518 | 1,574 | 1,518 | 1,571 | 53,700 |
| 2025/02/04 | 1,463 | 1,544 | 1,463 | 1,523 | 48,900 |
| 2025/02/03 | 1,509 | 1,528 | 1,461 | 1,461 | 72,300 |
| 2025/01/31 | 1,511 | 1,534 | 1,470 | 1,530 | 87,600 |
| 2025/01/30 | 1,415 | 1,513 | 1,400 | 1,512 | 270,900 |
| 2025/01/29 | 1,414 | 1,422 | 1,400 | 1,414 | 12,500 |
| 2025/01/28 | 1,400 | 1,418 | 1,400 | 1,414 | 19,400 |
| 2025/01/27 | 1,449 | 1,456 | 1,403 | 1,404 | 42,600 |
| 2025/01/24 | 1,388 | 1,450 | 1,388 | 1,445 | 56,500 |
| 2025/01/23 | 1,382 | 1,400 | 1,382 | 1,388 | 17,100 |
| 2025/01/22 | 1,388 | 1,396 | 1,377 | 1,383 | 9,600 |
| 2025/01/21 | 1,373 | 1,377 | 1,368 | 1,376 | 7,600 |
| 2025/01/20 | 1,366 | 1,385 | 1,366 | 1,366 | 16,700 |
| 2025/01/17 | 1,337 | 1,367 | 1,337 | 1,360 | 16,300 |
| 2025/01/16 | 1,323 | 1,344 | 1,322 | 1,330 | 17,200 |
| 2025/01/15 | 1,309 | 1,323 | 1,308 | 1,323 | 13,500 |
| 2025/01/14 | 1,316 | 1,339 | 1,311 | 1,311 | 27,000 |
| 2025/01/10 | 1,339 | 1,350 | 1,320 | 1,320 | 16,900 |
| 2025/01/09 | 1,336 | 1,354 | 1,329 | 1,329 | 21,700 |
| 2025/01/08 | 1,349 | 1,363 | 1,342 | 1,342 | 16,300 |
| 2025/01/07 | 1,346 | 1,372 | 1,333 | 1,359 | 18,400 |
| 2025/01/06 | 1,374 | 1,374 | 1,334 | 1,334 | 26,600 |
| 2024/12/30 | 1,387 | 1,387 | 1,364 | 1,374 | 17,600 |
| 2024/12/27 | 1,406 | 1,410 | 1,373 | 1,387 | 36,900 |
| 2024/12/26 | 1,360 | 1,396 | 1,354 | 1,390 | 45,600 |
| 2024/12/25 | 1,308 | 1,350 | 1,308 | 1,350 | 18,600 |
| 2024/12/24 | 1,300 | 1,321 | 1,300 | 1,307 | 12,800 |
| 2024/12/23 | 1,282 | 1,320 | 1,275 | 1,302 | 14,000 |
| 2024/12/20 | 1,292 | 1,302 | 1,282 | 1,282 | 8,300 |
| 2024/12/19 | 1,276 | 1,300 | 1,274 | 1,292 | 9,800 |
| 2024/12/18 | 1,307 | 1,315 | 1,289 | 1,291 | 17,300 |
| 2024/12/17 | 1,292 | 1,308 | 1,292 | 1,304 | 9,600 |
| 2024/12/16 | 1,307 | 1,308 | 1,289 | 1,289 | 12,400 |
| 2024/12/13 | 1,331 | 1,361 | 1,306 | 1,307 | 25,600 |
| 2024/12/12 | 1,362 | 1,365 | 1,339 | 1,345 | 22,100 |
| 2024/12/11 | 1,342 | 1,366 | 1,336 | 1,358 | 55,700 |
| 2024/12/10 | 1,334 | 1,336 | 1,314 | 1,321 | 22,100 |
| 2024/12/09 | 1,328 | 1,343 | 1,325 | 1,334 | 13,500 |
| 2024/12/06 | 1,330 | 1,346 | 1,319 | 1,328 | 12,600 |
| 2024/12/05 | 1,322 | 1,330 | 1,305 | 1,325 | 16,900 |
| 2024/12/04 | 1,355 | 1,357 | 1,292 | 1,295 | 40,300 |
| 2024/12/03 | 1,329 | 1,355 | 1,329 | 1,355 | 28,900 |
| 2024/12/02 | 1,299 | 1,327 | 1,299 | 1,320 | 20,700 |
| 2024/11/29 | 1,310 | 1,316 | 1,300 | 1,305 | 25,000 |
| 2024/11/28 | 1,295 | 1,311 | 1,288 | 1,310 | 25,700 |
| 2024/11/27 | 1,300 | 1,300 | 1,266 | 1,295 | 30,900 |
| 2024/11/26 | 1,295 | 1,300 | 1,277 | 1,300 | 35,300 |
| 2024/11/25 | 1,278 | 1,295 | 1,277 | 1,287 | 29,800 |
| 2024/11/22 | 1,268 | 1,282 | 1,262 | 1,274 | 33,400 |
| 2024/11/21 | 1,240 | 1,267 | 1,240 | 1,267 | 12,800 |
| 2024/11/20 | 1,250 | 1,267 | 1,238 | 1,238 | 22,200 |
| 2024/11/19 | 1,245 | 1,257 | 1,236 | 1,248 | 18,000 |
| 2024/11/18 | 1,272 | 1,280 | 1,241 | 1,241 | 27,100 |
| 2024/11/15 | 1,296 | 1,302 | 1,274 | 1,277 | 20,700 |
| 2024/11/14 | 1,257 | 1,308 | 1,257 | 1,289 | 41,600 |
| 2024/11/13 | 1,258 | 1,264 | 1,246 | 1,256 | 28,000 |
| 2024/11/12 | 1,255 | 1,264 | 1,250 | 1,258 | 17,900 |
| 2024/11/11 | 1,245 | 1,257 | 1,245 | 1,257 | 9,200 |
| 2024/11/08 | 1,270 | 1,270 | 1,238 | 1,249 | 23,200 |
| 2024/11/07 | 1,259 | 1,280 | 1,250 | 1,272 | 40,100 |
| 2024/11/06 | 1,248 | 1,275 | 1,248 | 1,259 | 24,400 |
| 2024/11/05 | 1,245 | 1,258 | 1,241 | 1,247 | 26,000 |
| 2024/11/01 | 1,230 | 1,269 | 1,220 | 1,245 | 39,900 |
| 2024/10/31 | 1,276 | 1,276 | 1,184 | 1,235 | 59,700 |
| 2024/10/30 | 1,251 | 1,359 | 1,212 | 1,251 | 314,800 |
| 2024/10/29 | 1,260 | 1,260 | 1,233 | 1,258 | 21,400 |
| 2024/10/28 | 1,253 | 1,265 | 1,245 | 1,258 | 35,700 |
| 2024/10/25 | 1,246 | 1,255 | 1,220 | 1,244 | 36,000 |
| 2024/10/24 | 1,235 | 1,251 | 1,230 | 1,246 | 29,900 |
| 2024/10/23 | 1,216 | 1,246 | 1,216 | 1,234 | 23,900 |
| 2024/10/22 | 1,224 | 1,227 | 1,214 | 1,222 | 20,400 |
| 2024/10/21 | 1,207 | 1,229 | 1,207 | 1,221 | 21,000 |
| 2024/10/18 | 1,204 | 1,214 | 1,189 | 1,211 | 30,200 |
| 2024/10/17 | 1,212 | 1,215 | 1,169 | 1,193 | 34,400 |
| 2024/10/16 | 1,230 | 1,248 | 1,213 | 1,213 | 27,400 |