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 |
|---|---|---|---|---|---|
| 2005/12/30 | 584 | 584 | 571 | 576 | 47,000 |
| 2005/12/29 | 586 | 597 | 586 | 587 | 107,000 |
| 2005/12/28 | 564 | 598 | 564 | 585 | 122,000 |
| 2005/12/27 | 572 | 577 | 563 | 570 | 97,000 |
| 2005/12/26 | 552 | 574 | 551 | 565 | 137,000 |
| 2005/12/22 | 546 | 552 | 544 | 550 | 125,000 |
| 2005/12/21 | 539 | 545 | 539 | 544 | 110,000 |
| 2005/12/20 | 541 | 544 | 536 | 542 | 66,000 |
| 2005/12/19 | 545 | 545 | 532 | 538 | 64,000 |
| 2005/12/16 | 542 | 545 | 535 | 541 | 70,000 |
| 2005/12/15 | 545 | 551 | 536 | 542 | 69,000 |
| 2005/12/14 | 551 | 557 | 545 | 545 | 92,000 |
| 2005/12/13 | 554 | 554 | 547 | 549 | 103,000 |
| 2005/12/12 | 543 | 552 | 539 | 545 | 122,000 |
| 2005/12/09 | 530 | 541 | 526 | 530 | 196,000 |
| 2005/12/08 | 546 | 546 | 523 | 528 | 119,000 |
| 2005/12/07 | 547 | 552 | 543 | 543 | 84,000 |
| 2005/12/06 | 553 | 555 | 549 | 549 | 75,000 |
| 2005/12/05 | 557 | 557 | 550 | 553 | 80,000 |
| 2005/12/02 | 555 | 559 | 550 | 552 | 144,000 |
| 2005/12/01 | 544 | 557 | 544 | 555 | 141,000 |
| 2005/11/30 | 540 | 548 | 540 | 544 | 121,000 |
| 2005/11/29 | 531 | 539 | 531 | 539 | 154,000 |
| 2005/11/28 | 527 | 533 | 524 | 530 | 149,000 |
| 2005/11/25 | 526 | 526 | 520 | 524 | 86,000 |
| 2005/11/24 | 532 | 532 | 525 | 526 | 74,000 |
| 2005/11/22 | 535 | 535 | 520 | 526 | 71,000 |
| 2005/11/21 | 520 | 540 | 516 | 516 | 245,000 |
| 2005/11/18 | 509 | 520 | 509 | 520 | 58,000 |
| 2005/11/17 | 510 | 518 | 505 | 516 | 72,000 |
| 2005/11/16 | 504 | 509 | 501 | 504 | 45,000 |
| 2005/11/15 | 509 | 509 | 503 | 504 | 38,000 |
| 2005/11/14 | 510 | 510 | 501 | 504 | 73,000 |
| 2005/11/11 | 513 | 513 | 506 | 506 | 52,000 |
| 2005/11/10 | 506 | 510 | 503 | 510 | 50,000 |
| 2005/11/09 | 510 | 512 | 504 | 506 | 86,000 |
| 2005/11/08 | 510 | 514 | 503 | 512 | 73,000 |
| 2005/11/07 | 512 | 518 | 509 | 509 | 89,000 |
| 2005/11/04 | 513 | 516 | 510 | 510 | 113,000 |
| 2005/11/02 | 520 | 525 | 515 | 515 | 137,000 |
| 2005/11/01 | 515 | 519 | 514 | 517 | 50,000 |
| 2005/10/31 | 511 | 519 | 509 | 514 | 152,000 |
| 2005/10/28 | 496 | 511 | 495 | 511 | 131,000 |
| 2005/10/27 | 495 | 497 | 492 | 493 | 37,000 |
| 2005/10/26 | 488 | 497 | 488 | 490 | 84,000 |
| 2005/10/25 | 478 | 485 | 478 | 484 | 47,000 |
| 2005/10/24 | 480 | 483 | 473 | 473 | 48,000 |
| 2005/10/21 | 478 | 483 | 477 | 478 | 25,000 |
| 2005/10/20 | 491 | 492 | 476 | 483 | 69,000 |
| 2005/10/19 | 488 | 488 | 471 | 471 | 102,000 |
| 2005/10/18 | 485 | 491 | 484 | 484 | 37,000 |
| 2005/10/17 | 489 | 492 | 482 | 482 | 51,000 |
| 2005/10/14 | 490 | 490 | 482 | 485 | 53,000 |
| 2005/10/13 | 493 | 496 | 486 | 494 | 57,000 |
| 2005/10/12 | 500 | 503 | 490 | 494 | 77,000 |
| 2005/10/11 | 491 | 496 | 485 | 490 | 63,000 |
| 2005/10/07 | 492 | 493 | 487 | 489 | 34,000 |
| 2005/10/06 | 499 | 500 | 492 | 493 | 91,000 |
| 2005/10/05 | 506 | 506 | 495 | 500 | 105,000 |
| 2005/10/04 | 508 | 510 | 506 | 510 | 55,000 |
| 2005/10/03 | 513 | 513 | 508 | 511 | 62,000 |
| 2005/09/30 | 515 | 515 | 506 | 513 | 94,000 |
| 2005/09/29 | 508 | 513 | 505 | 510 | 99,000 |
| 2005/09/28 | 505 | 511 | 505 | 509 | 38,000 |
| 2005/09/27 | 501 | 511 | 501 | 509 | 56,000 |
| 2005/09/26 | 510 | 518 | 505 | 515 | 78,000 |
| 2005/09/22 | 502 | 502 | 495 | 495 | 105,000 |
| 2005/09/21 | 507 | 507 | 496 | 504 | 95,000 |
| 2005/09/20 | 510 | 510 | 506 | 508 | 99,000 |
| 2005/09/16 | 500 | 503 | 499 | 503 | 222,000 |
| 2005/09/15 | 500 | 510 | 495 | 500 | 399,000 |
| 2005/09/14 | 474 | 474 | 470 | 470 | 69,000 |
| 2005/09/13 | 471 | 475 | 471 | 474 | 38,000 |
| 2005/09/12 | 468 | 473 | 468 | 471 | 66,000 |
| 2005/09/09 | 466 | 470 | 463 | 467 | 158,000 |
| 2005/09/08 | 462 | 464 | 461 | 463 | 36,000 |
| 2005/09/07 | 463 | 463 | 460 | 462 | 48,000 |
| 2005/09/06 | 468 | 468 | 462 | 462 | 28,000 |
| 2005/09/05 | 469 | 473 | 467 | 468 | 30,000 |
| 2005/09/02 | 465 | 466 | 464 | 465 | 59,000 |
| 2005/09/01 | 467 | 467 | 465 | 465 | 40,000 |
| 2005/08/31 | 469 | 469 | 461 | 462 | 84,000 |
| 2005/08/30 | 470 | 471 | 467 | 468 | 38,000 |
| 2005/08/29 | 475 | 475 | 470 | 470 | 15,000 |
| 2005/08/26 | 476 | 476 | 473 | 474 | 28,000 |
| 2005/08/25 | 472 | 475 | 468 | 475 | 72,000 |
| 2005/08/24 | 472 | 474 | 468 | 472 | 38,000 |
| 2005/08/23 | 474 | 474 | 472 | 473 | 32,000 |
| 2005/08/22 | 473 | 474 | 471 | 474 | 27,000 |
| 2005/08/19 | 472 | 475 | 470 | 474 | 22,000 |
| 2005/08/18 | 476 | 477 | 473 | 476 | 16,000 |
| 2005/08/17 | 475 | 478 | 469 | 476 | 20,000 |
| 2005/08/16 | 476 | 479 | 474 | 478 | 20,000 |
| 2005/08/15 | 471 | 477 | 466 | 470 | 22,000 |
| 2005/08/12 | 478 | 479 | 473 | 473 | 33,000 |
| 2005/08/11 | 468 | 473 | 467 | 473 | 42,000 |
| 2005/08/10 | 465 | 475 | 465 | 473 | 74,000 |
| 2005/08/09 | 450 | 464 | 450 | 464 | 32,000 |
| 2005/08/08 | 444 | 449 | 439 | 448 | 42,000 |
| 2005/08/05 | 458 | 462 | 451 | 451 | 52,000 |
| 2005/08/04 | 466 | 468 | 455 | 463 | 53,000 |
| 2005/08/03 | 469 | 471 | 465 | 465 | 24,000 |
| 2005/08/02 | 472 | 472 | 468 | 468 | 32,000 |
| 2005/08/01 | 471 | 474 | 471 | 474 | 23,000 |
| 2005/07/29 | 469 | 472 | 469 | 470 | 36,000 |
| 2005/07/28 | 476 | 476 | 474 | 474 | 16,000 |
| 2005/07/27 | 472 | 475 | 471 | 475 | 16,000 |
| 2005/07/26 | 468 | 480 | 468 | 471 | 36,000 |
| 2005/07/25 | 470 | 474 | 470 | 473 | 60,000 |
| 2005/07/22 | 476 | 477 | 470 | 470 | 37,000 |
| 2005/07/21 | 483 | 483 | 478 | 479 | 35,000 |
| 2005/07/20 | 478 | 482 | 476 | 481 | 48,000 |
| 2005/07/19 | 481 | 484 | 480 | 483 | 15,000 |
| 2005/07/15 | 482 | 482 | 479 | 480 | 17,000 |
| 2005/07/14 | 482 | 484 | 475 | 482 | 54,000 |
| 2005/07/13 | 483 | 484 | 480 | 481 | 26,000 |
| 2005/07/12 | 487 | 487 | 482 | 483 | 38,000 |
| 2005/07/11 | 482 | 489 | 480 | 487 | 57,000 |
| 2005/07/08 | 468 | 479 | 468 | 472 | 38,000 |
| 2005/07/07 | 474 | 474 | 470 | 470 | 14,000 |
| 2005/07/06 | 469 | 475 | 469 | 475 | 29,000 |
| 2005/07/05 | 473 | 473 | 467 | 469 | 19,000 |
| 2005/07/04 | 475 | 477 | 471 | 472 | 29,000 |
| 2005/07/01 | 470 | 474 | 470 | 471 | 13,000 |
| 2005/06/30 | 466 | 475 | 466 | 466 | 34,000 |
| 2005/06/29 | 466 | 468 | 465 | 466 | 33,000 |
| 2005/06/28 | 464 | 468 | 464 | 468 | 9,000 |
| 2005/06/27 | 468 | 468 | 468 | 468 | 9,000 |
| 2005/06/24 | 465 | 468 | 465 | 468 | 17,000 |
| 2005/06/23 | 466 | 467 | 464 | 465 | 15,000 |
| 2005/06/22 | 465 | 467 | 462 | 463 | 12,000 |
| 2005/06/21 | 464 | 464 | 463 | 464 | 12,000 |
| 2005/06/20 | 461 | 471 | 455 | 467 | 38,000 |
| 2005/06/17 | 463 | 470 | 460 | 466 | 81,000 |
| 2005/06/16 | 462 | 469 | 459 | 460 | 55,000 |
| 2005/06/15 | 459 | 465 | 458 | 462 | 26,000 |
| 2005/06/14 | 459 | 459 | 458 | 458 | 18,000 |
| 2005/06/13 | 455 | 457 | 452 | 456 | 8,000 |
| 2005/06/10 | 450 | 454 | 445 | 451 | 73,000 |
| 2005/06/09 | 446 | 449 | 445 | 449 | 37,000 |
| 2005/06/08 | 446 | 448 | 441 | 445 | 26,000 |
| 2005/06/07 | 445 | 445 | 440 | 445 | 32,000 |
| 2005/06/06 | 440 | 449 | 440 | 447 | 23,000 |
| 2005/06/03 | 445 | 451 | 443 | 443 | 24,000 |
| 2005/06/02 | 450 | 454 | 444 | 444 | 31,000 |
| 2005/06/01 | 449 | 455 | 442 | 455 | 28,000 |
| 2005/05/31 | 447 | 452 | 438 | 449 | 28,000 |
| 2005/05/30 | 444 | 450 | 442 | 444 | 25,000 |
| 2005/05/27 | 441 | 445 | 439 | 443 | 23,000 |
| 2005/05/26 | 440 | 445 | 439 | 440 | 16,000 |
| 2005/05/25 | 442 | 443 | 436 | 439 | 79,000 |
| 2005/05/24 | 446 | 446 | 442 | 442 | 21,000 |
| 2005/05/23 | 441 | 445 | 441 | 444 | 41,000 |
| 2005/05/20 | 442 | 446 | 440 | 440 | 23,000 |
| 2005/05/19 | 445 | 448 | 440 | 441 | 38,000 |
| 2005/05/18 | 441 | 445 | 436 | 436 | 35,000 |
| 2005/05/17 | 446 | 448 | 437 | 439 | 34,000 |
| 2005/05/16 | 453 | 453 | 442 | 442 | 41,000 |
| 2005/05/13 | 455 | 458 | 451 | 458 | 15,000 |
| 2005/05/12 | 461 | 461 | 456 | 456 | 13,000 |
| 2005/05/11 | 461 | 462 | 456 | 459 | 34,000 |
| 2005/05/10 | 465 | 467 | 464 | 466 | 25,000 |
| 2005/05/09 | 467 | 468 | 461 | 461 | 15,000 |
| 2005/05/06 | 458 | 469 | 458 | 469 | 17,000 |
| 2005/05/02 | 468 | 469 | 450 | 461 | 67,000 |
| 2005/04/28 | 472 | 472 | 467 | 469 | 28,000 |
| 2005/04/27 | 467 | 478 | 467 | 476 | 22,000 |
| 2005/04/26 | 479 | 479 | 472 | 472 | 29,000 |
| 2005/04/25 | 472 | 475 | 468 | 471 | 58,000 |
| 2005/04/22 | 456 | 468 | 456 | 466 | 46,000 |
| 2005/04/21 | 445 | 454 | 439 | 451 | 87,000 |
| 2005/04/20 | 459 | 465 | 453 | 464 | 38,000 |
| 2005/04/19 | 450 | 454 | 441 | 454 | 50,000 |
| 2005/04/18 | 451 | 455 | 436 | 448 | 80,000 |
| 2005/04/15 | 480 | 480 | 468 | 475 | 53,000 |
| 2005/04/14 | 481 | 482 | 480 | 482 | 20,000 |
| 2005/04/13 | 486 | 495 | 486 | 491 | 31,000 |
| 2005/04/12 | 492 | 492 | 484 | 487 | 50,000 |
| 2005/04/11 | 495 | 500 | 492 | 500 | 43,000 |
| 2005/04/08 | 505 | 508 | 500 | 505 | 46,000 |
| 2005/04/07 | 503 | 504 | 490 | 504 | 34,000 |
| 2005/04/06 | 491 | 500 | 488 | 498 | 26,000 |
| 2005/04/05 | 484 | 488 | 481 | 487 | 49,000 |
| 2005/04/04 | 480 | 485 | 480 | 485 | 33,000 |
| 2005/04/01 | 477 | 490 | 477 | 490 | 78,000 |
| 2005/03/31 | 482 | 500 | 481 | 497 | 59,000 |
| 2005/03/30 | 491 | 493 | 482 | 487 | 42,000 |
| 2005/03/29 | 510 | 510 | 487 | 487 | 32,000 |
| 2005/03/28 | 510 | 510 | 500 | 506 | 27,000 |
| 2005/03/25 | 511 | 513 | 500 | 505 | 38,000 |
| 2005/03/24 | 520 | 520 | 505 | 511 | 63,000 |
| 2005/03/23 | 522 | 523 | 510 | 518 | 65,000 |
| 2005/03/22 | 501 | 560 | 496 | 523 | 265,000 |
| 2005/03/18 | 503 | 503 | 495 | 500 | 40,000 |
| 2005/03/17 | 493 | 498 | 493 | 495 | 51,000 |
| 2005/03/16 | 490 | 502 | 490 | 497 | 77,000 |
| 2005/03/15 | 515 | 515 | 499 | 500 | 77,000 |
| 2005/03/14 | 514 | 515 | 507 | 508 | 70,000 |
| 2005/03/11 | 504 | 510 | 498 | 509 | 157,000 |
| 2005/03/10 | 505 | 515 | 502 | 503 | 72,000 |
| 2005/03/09 | 506 | 510 | 495 | 505 | 100,000 |
| 2005/03/08 | 506 | 514 | 503 | 506 | 63,000 |
| 2005/03/07 | 512 | 525 | 506 | 507 | 195,000 |
| 2005/03/04 | 491 | 512 | 489 | 512 | 171,000 |
| 2005/03/03 | 486 | 490 | 485 | 488 | 119,000 |
| 2005/03/02 | 475 | 500 | 475 | 494 | 215,000 |
| 2005/03/01 | 457 | 460 | 454 | 460 | 50,000 |
| 2005/02/28 | 460 | 460 | 451 | 453 | 48,000 |
| 2005/02/25 | 455 | 458 | 451 | 453 | 64,000 |
| 2005/02/24 | 450 | 452 | 450 | 451 | 19,000 |
| 2005/02/23 | 448 | 452 | 447 | 450 | 48,000 |
| 2005/02/22 | 451 | 454 | 450 | 454 | 16,000 |
| 2005/02/21 | 453 | 455 | 448 | 450 | 49,000 |
| 2005/02/18 | 449 | 452 | 449 | 451 | 20,000 |
| 2005/02/17 | 450 | 453 | 448 | 449 | 55,000 |
| 2005/02/16 | 454 | 455 | 451 | 451 | 14,000 |
| 2005/02/15 | 456 | 460 | 455 | 456 | 46,000 |
| 2005/02/14 | 456 | 456 | 451 | 451 | 51,000 |
| 2005/02/10 | 448 | 452 | 448 | 451 | 57,000 |
| 2005/02/09 | 448 | 452 | 448 | 450 | 41,000 |
| 2005/02/08 | 445 | 452 | 445 | 445 | 29,000 |
| 2005/02/07 | 446 | 449 | 442 | 445 | 32,000 |
| 2005/02/04 | 448 | 456 | 447 | 448 | 55,000 |
| 2005/02/03 | 454 | 460 | 442 | 448 | 96,000 |
| 2005/02/02 | 452 | 455 | 451 | 453 | 42,000 |
| 2005/02/01 | 447 | 452 | 445 | 452 | 46,000 |
| 2005/01/31 | 443 | 452 | 438 | 448 | 55,000 |
| 2005/01/28 | 443 | 443 | 438 | 442 | 44,000 |
| 2005/01/27 | 446 | 446 | 443 | 444 | 21,000 |
| 2005/01/26 | 444 | 449 | 443 | 444 | 23,000 |
| 2005/01/25 | 443 | 447 | 442 | 443 | 29,000 |
| 2005/01/24 | 437 | 446 | 437 | 442 | 18,000 |
| 2005/01/21 | 437 | 439 | 434 | 438 | 36,000 |
| 2005/01/20 | 449 | 449 | 438 | 442 | 64,000 |
| 2005/01/19 | 451 | 453 | 450 | 451 | 11,000 |
| 2005/01/18 | 450 | 452 | 450 | 451 | 20,000 |
| 2005/01/17 | 450 | 453 | 450 | 450 | 14,000 |
| 2005/01/14 | 447 | 456 | 447 | 453 | 55,000 |
| 2005/01/13 | 452 | 456 | 450 | 456 | 21,000 |
| 2005/01/12 | 457 | 459 | 452 | 455 | 43,000 |
| 2005/01/11 | 447 | 452 | 433 | 452 | 39,000 |
| 2005/01/07 | 445 | 445 | 441 | 442 | 14,000 |
| 2005/01/06 | 439 | 444 | 439 | 444 | 16,000 |
| 2005/01/05 | 444 | 444 | 440 | 441 | 15,000 |
| 2005/01/04 | 448 | 448 | 444 | 445 | 9,000 |