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 |
|---|---|---|---|---|---|
| 2006/12/29 | 564 | 564 | 561 | 561 | 3,000 |
| 2006/12/28 | 556 | 560 | 556 | 558 | 10,000 |
| 2006/12/27 | 561 | 568 | 559 | 563 | 13,000 |
| 2006/12/26 | 567 | 567 | 552 | 560 | 23,000 |
| 2006/12/25 | 562 | 567 | 556 | 562 | 25,000 |
| 2006/12/22 | 561 | 570 | 560 | 562 | 13,000 |
| 2006/12/21 | 557 | 570 | 557 | 562 | 24,000 |
| 2006/12/20 | 562 | 562 | 553 | 560 | 24,000 |
| 2006/12/19 | 563 | 563 | 550 | 558 | 51,000 |
| 2006/12/18 | 570 | 570 | 562 | 563 | 73,000 |
| 2006/12/15 | 560 | 567 | 560 | 563 | 32,000 |
| 2006/12/14 | 562 | 567 | 560 | 562 | 64,000 |
| 2006/12/13 | 572 | 572 | 555 | 568 | 144,000 |
| 2006/12/12 | 540 | 541 | 531 | 541 | 31,000 |
| 2006/12/11 | 544 | 546 | 537 | 539 | 43,000 |
| 2006/12/08 | 535 | 535 | 534 | 535 | 37,000 |
| 2006/12/07 | 535 | 535 | 533 | 534 | 8,000 |
| 2006/12/06 | 532 | 536 | 529 | 533 | 32,000 |
| 2006/12/05 | 531 | 533 | 530 | 531 | 23,000 |
| 2006/12/04 | 535 | 537 | 532 | 535 | 19,000 |
| 2006/12/01 | 534 | 535 | 532 | 535 | 24,000 |
| 2006/11/30 | 535 | 535 | 530 | 534 | 15,000 |
| 2006/11/29 | 535 | 535 | 527 | 535 | 19,000 |
| 2006/11/28 | 528 | 533 | 528 | 533 | 21,000 |
| 2006/11/27 | 523 | 531 | 519 | 528 | 29,000 |
| 2006/11/24 | 511 | 524 | 511 | 517 | 44,000 |
| 2006/11/22 | 509 | 512 | 509 | 510 | 20,000 |
| 2006/11/21 | 505 | 518 | 505 | 514 | 24,000 |
| 2006/11/20 | 529 | 529 | 515 | 515 | 29,000 |
| 2006/11/17 | 535 | 535 | 526 | 528 | 15,000 |
| 2006/11/16 | 530 | 538 | 530 | 533 | 22,000 |
| 2006/11/15 | 530 | 537 | 529 | 529 | 39,000 |
| 2006/11/14 | 533 | 538 | 526 | 526 | 31,000 |
| 2006/11/13 | 521 | 524 | 510 | 523 | 39,000 |
| 2006/11/10 | 532 | 539 | 528 | 533 | 29,000 |
| 2006/11/09 | 545 | 546 | 539 | 539 | 17,000 |
| 2006/11/08 | 545 | 551 | 541 | 542 | 85,000 |
| 2006/11/07 | 540 | 541 | 533 | 540 | 39,000 |
| 2006/11/06 | 544 | 551 | 541 | 544 | 40,000 |
| 2006/11/02 | 547 | 547 | 543 | 547 | 83,000 |
| 2006/11/01 | 553 | 557 | 547 | 556 | 108,000 |
| 2006/10/31 | 554 | 554 | 548 | 551 | 54,000 |
| 2006/10/30 | 551 | 564 | 551 | 553 | 95,000 |
| 2006/10/27 | 561 | 562 | 542 | 546 | 111,000 |
| 2006/10/26 | 565 | 566 | 563 | 563 | 31,000 |
| 2006/10/25 | 564 | 567 | 563 | 564 | 26,000 |
| 2006/10/24 | 568 | 571 | 563 | 564 | 47,000 |
| 2006/10/23 | 554 | 559 | 554 | 558 | 18,000 |
| 2006/10/20 | 566 | 566 | 560 | 563 | 21,000 |
| 2006/10/19 | 570 | 572 | 565 | 566 | 34,000 |
| 2006/10/18 | 566 | 566 | 563 | 563 | 17,000 |
| 2006/10/17 | 570 | 573 | 565 | 566 | 10,000 |
| 2006/10/16 | 569 | 570 | 560 | 570 | 29,000 |
| 2006/10/13 | 561 | 562 | 556 | 560 | 37,000 |
| 2006/10/12 | 553 | 560 | 553 | 559 | 17,000 |
| 2006/10/11 | 571 | 571 | 554 | 565 | 25,000 |
| 2006/10/10 | 566 | 567 | 555 | 562 | 29,000 |
| 2006/10/06 | 566 | 573 | 565 | 573 | 25,000 |
| 2006/10/05 | 565 | 575 | 565 | 573 | 38,000 |
| 2006/10/04 | 565 | 572 | 565 | 565 | 13,000 |
| 2006/10/03 | 571 | 574 | 569 | 574 | 38,000 |
| 2006/10/02 | 573 | 575 | 565 | 570 | 18,000 |
| 2006/09/29 | 569 | 572 | 565 | 572 | 24,000 |
| 2006/09/28 | 564 | 569 | 564 | 569 | 28,000 |
| 2006/09/27 | 566 | 575 | 550 | 574 | 39,000 |
| 2006/09/26 | 573 | 573 | 565 | 565 | 28,000 |
| 2006/09/25 | 556 | 557 | 541 | 557 | 30,000 |
| 2006/09/22 | 558 | 558 | 556 | 556 | 14,000 |
| 2006/09/21 | 558 | 560 | 552 | 560 | 10,000 |
| 2006/09/20 | 551 | 559 | 550 | 558 | 15,000 |
| 2006/09/19 | 560 | 561 | 558 | 561 | 14,000 |
| 2006/09/15 | 566 | 567 | 560 | 565 | 9,000 |
| 2006/09/14 | 570 | 574 | 567 | 574 | 13,000 |
| 2006/09/13 | 583 | 583 | 571 | 576 | 18,000 |
| 2006/09/12 | 588 | 588 | 582 | 582 | 12,000 |
| 2006/09/11 | 593 | 593 | 588 | 588 | 19,000 |
| 2006/09/08 | 590 | 598 | 590 | 597 | 63,000 |
| 2006/09/07 | 593 | 593 | 586 | 586 | 10,000 |
| 2006/09/06 | 594 | 596 | 590 | 594 | 11,000 |
| 2006/09/05 | 598 | 598 | 593 | 595 | 11,000 |
| 2006/09/04 | 598 | 599 | 597 | 599 | 29,000 |
| 2006/09/01 | 597 | 598 | 597 | 597 | 11,000 |
| 2006/08/31 | 597 | 599 | 595 | 597 | 33,000 |
| 2006/08/30 | 592 | 598 | 592 | 596 | 20,000 |
| 2006/08/29 | 591 | 591 | 582 | 591 | 23,000 |
| 2006/08/28 | 599 | 599 | 591 | 591 | 17,000 |
| 2006/08/25 | 587 | 598 | 585 | 598 | 27,000 |
| 2006/08/24 | 594 | 597 | 594 | 595 | 8,000 |
| 2006/08/23 | 599 | 599 | 593 | 599 | 10,000 |
| 2006/08/22 | 602 | 602 | 596 | 598 | 28,000 |
| 2006/08/21 | 603 | 603 | 601 | 602 | 17,000 |
| 2006/08/18 | 609 | 609 | 600 | 602 | 8,000 |
| 2006/08/17 | 605 | 610 | 602 | 603 | 40,000 |
| 2006/08/16 | 605 | 609 | 601 | 608 | 21,000 |
| 2006/08/15 | 606 | 606 | 599 | 599 | 7,000 |
| 2006/08/14 | 599 | 605 | 599 | 605 | 27,000 |
| 2006/08/11 | 580 | 599 | 580 | 597 | 12,000 |
| 2006/08/10 | 593 | 601 | 590 | 600 | 15,000 |
| 2006/08/09 | 582 | 594 | 571 | 594 | 24,000 |
| 2006/08/08 | 586 | 588 | 583 | 583 | 8,000 |
| 2006/08/07 | 601 | 601 | 574 | 588 | 26,000 |
| 2006/08/04 | 603 | 603 | 594 | 601 | 11,000 |
| 2006/08/03 | 593 | 604 | 593 | 604 | 21,000 |
| 2006/08/02 | 602 | 602 | 600 | 602 | 20,000 |
| 2006/08/01 | 600 | 600 | 585 | 593 | 28,000 |
| 2006/07/31 | 598 | 605 | 598 | 598 | 33,000 |
| 2006/07/28 | 581 | 608 | 581 | 607 | 37,000 |
| 2006/07/27 | 586 | 600 | 580 | 591 | 22,000 |
| 2006/07/26 | 586 | 590 | 585 | 585 | 20,000 |
| 2006/07/25 | 586 | 598 | 583 | 586 | 37,000 |
| 2006/07/24 | 578 | 578 | 571 | 576 | 22,000 |
| 2006/07/21 | 574 | 582 | 564 | 578 | 15,000 |
| 2006/07/20 | 561 | 583 | 561 | 582 | 24,000 |
| 2006/07/19 | 565 | 565 | 560 | 562 | 23,000 |
| 2006/07/18 | 572 | 572 | 563 | 563 | 36,000 |
| 2006/07/14 | 587 | 587 | 582 | 582 | 35,000 |
| 2006/07/13 | 586 | 590 | 585 | 586 | 33,000 |
| 2006/07/12 | 603 | 604 | 586 | 586 | 17,000 |
| 2006/07/11 | 620 | 620 | 603 | 604 | 66,000 |
| 2006/07/10 | 591 | 591 | 586 | 591 | 21,000 |
| 2006/07/07 | 595 | 595 | 588 | 590 | 22,000 |
| 2006/07/06 | 592 | 592 | 585 | 585 | 23,000 |
| 2006/07/05 | 585 | 593 | 585 | 588 | 26,000 |
| 2006/07/04 | 588 | 598 | 583 | 583 | 24,000 |
| 2006/07/03 | 588 | 590 | 583 | 586 | 22,000 |
| 2006/06/30 | 582 | 593 | 582 | 586 | 52,000 |
| 2006/06/29 | 588 | 588 | 572 | 578 | 96,000 |
| 2006/06/28 | 578 | 590 | 578 | 588 | 51,000 |
| 2006/06/27 | 607 | 607 | 602 | 602 | 17,000 |
| 2006/06/26 | 609 | 609 | 604 | 607 | 18,000 |
| 2006/06/23 | 609 | 615 | 608 | 608 | 17,000 |
| 2006/06/22 | 598 | 612 | 598 | 609 | 23,000 |
| 2006/06/21 | 608 | 608 | 588 | 589 | 20,000 |
| 2006/06/20 | 607 | 618 | 597 | 609 | 67,000 |
| 2006/06/19 | 589 | 592 | 589 | 589 | 22,000 |
| 2006/06/16 | 586 | 602 | 586 | 588 | 22,000 |
| 2006/06/15 | 567 | 583 | 567 | 573 | 14,000 |
| 2006/06/14 | 546 | 575 | 546 | 572 | 66,000 |
| 2006/06/13 | 595 | 597 | 586 | 586 | 21,000 |
| 2006/06/12 | 596 | 602 | 586 | 594 | 39,000 |
| 2006/06/09 | 585 | 598 | 585 | 595 | 66,000 |
| 2006/06/08 | 631 | 631 | 578 | 595 | 63,000 |
| 2006/06/07 | 640 | 643 | 625 | 641 | 71,000 |
| 2006/06/06 | 642 | 642 | 638 | 641 | 41,000 |
| 2006/06/05 | 653 | 653 | 640 | 640 | 39,000 |
| 2006/06/02 | 640 | 644 | 640 | 644 | 50,000 |
| 2006/06/01 | 631 | 644 | 611 | 640 | 54,000 |
| 2006/05/31 | 640 | 647 | 631 | 640 | 74,000 |
| 2006/05/30 | 653 | 656 | 641 | 646 | 13,000 |
| 2006/05/29 | 664 | 665 | 652 | 653 | 12,000 |
| 2006/05/26 | 646 | 669 | 646 | 661 | 39,000 |
| 2006/05/25 | 622 | 643 | 620 | 643 | 65,000 |
| 2006/05/24 | 610 | 630 | 610 | 620 | 23,000 |
| 2006/05/23 | 617 | 621 | 611 | 616 | 26,000 |
| 2006/05/22 | 642 | 642 | 630 | 637 | 37,000 |
| 2006/05/19 | 640 | 642 | 621 | 642 | 29,000 |
| 2006/05/18 | 648 | 648 | 630 | 640 | 43,000 |
| 2006/05/17 | 650 | 654 | 645 | 652 | 29,000 |
| 2006/05/16 | 660 | 666 | 652 | 652 | 55,000 |
| 2006/05/15 | 660 | 673 | 659 | 665 | 58,000 |
| 2006/05/12 | 681 | 683 | 661 | 673 | 72,000 |
| 2006/05/11 | 698 | 699 | 679 | 688 | 69,000 |
| 2006/05/10 | 700 | 707 | 698 | 704 | 71,000 |
| 2006/05/09 | 717 | 717 | 700 | 704 | 73,000 |
| 2006/05/08 | 710 | 720 | 709 | 718 | 95,000 |
| 2006/05/02 | 715 | 715 | 704 | 707 | 108,000 |
| 2006/05/01 | 699 | 715 | 694 | 715 | 199,000 |
| 2006/04/28 | 694 | 702 | 689 | 697 | 128,000 |
| 2006/04/27 | 687 | 692 | 687 | 689 | 43,000 |
| 2006/04/26 | 690 | 697 | 689 | 689 | 31,000 |
| 2006/04/25 | 682 | 690 | 680 | 689 | 56,000 |
| 2006/04/24 | 700 | 700 | 677 | 680 | 59,000 |
| 2006/04/21 | 691 | 704 | 691 | 700 | 74,000 |
| 2006/04/20 | 687 | 697 | 686 | 695 | 48,000 |
| 2006/04/19 | 689 | 697 | 689 | 697 | 73,000 |
| 2006/04/18 | 671 | 692 | 671 | 687 | 63,000 |
| 2006/04/17 | 689 | 690 | 668 | 684 | 35,000 |
| 2006/04/14 | 693 | 693 | 687 | 691 | 34,000 |
| 2006/04/13 | 697 | 697 | 687 | 692 | 27,000 |
| 2006/04/12 | 691 | 697 | 690 | 690 | 57,000 |
| 2006/04/11 | 695 | 699 | 694 | 696 | 83,000 |
| 2006/04/10 | 694 | 694 | 688 | 691 | 41,000 |
| 2006/04/07 | 695 | 695 | 681 | 687 | 87,000 |
| 2006/04/06 | 690 | 696 | 690 | 693 | 83,000 |
| 2006/04/05 | 695 | 700 | 690 | 692 | 74,000 |
| 2006/04/04 | 702 | 703 | 695 | 699 | 73,000 |
| 2006/04/03 | 700 | 705 | 696 | 704 | 117,000 |
| 2006/03/31 | 719 | 719 | 703 | 704 | 44,000 |
| 2006/03/30 | 705 | 720 | 701 | 713 | 101,000 |
| 2006/03/29 | 699 | 707 | 695 | 706 | 69,000 |
| 2006/03/28 | 701 | 709 | 701 | 709 | 43,000 |
| 2006/03/27 | 711 | 713 | 703 | 708 | 44,000 |
| 2006/03/24 | 705 | 709 | 701 | 705 | 28,000 |
| 2006/03/23 | 700 | 704 | 699 | 700 | 71,000 |
| 2006/03/22 | 698 | 702 | 695 | 695 | 36,000 |
| 2006/03/20 | 692 | 699 | 691 | 694 | 39,000 |
| 2006/03/17 | 693 | 694 | 690 | 691 | 63,000 |
| 2006/03/16 | 702 | 702 | 690 | 690 | 47,000 |
| 2006/03/15 | 708 | 711 | 694 | 702 | 61,000 |
| 2006/03/14 | 714 | 714 | 704 | 707 | 44,000 |
| 2006/03/13 | 696 | 716 | 696 | 712 | 67,000 |
| 2006/03/10 | 698 | 700 | 695 | 700 | 80,000 |
| 2006/03/09 | 680 | 703 | 680 | 699 | 55,000 |
| 2006/03/08 | 688 | 694 | 680 | 688 | 169,000 |
| 2006/03/07 | 678 | 689 | 666 | 679 | 181,000 |
| 2006/03/06 | 673 | 694 | 673 | 691 | 263,000 |
| 2006/03/03 | 689 | 690 | 661 | 671 | 151,000 |
| 2006/03/02 | 690 | 695 | 690 | 690 | 64,000 |
| 2006/03/01 | 693 | 693 | 682 | 682 | 82,000 |
| 2006/02/28 | 687 | 692 | 686 | 691 | 240,000 |
| 2006/02/27 | 705 | 705 | 686 | 686 | 124,000 |
| 2006/02/24 | 697 | 705 | 694 | 695 | 79,000 |
| 2006/02/23 | 688 | 711 | 688 | 696 | 145,000 |
| 2006/02/22 | 682 | 689 | 682 | 686 | 89,000 |
| 2006/02/21 | 638 | 677 | 638 | 660 | 118,000 |
| 2006/02/20 | 671 | 672 | 654 | 654 | 144,000 |
| 2006/02/17 | 699 | 707 | 689 | 691 | 214,000 |
| 2006/02/16 | 713 | 718 | 700 | 702 | 147,000 |
| 2006/02/15 | 740 | 740 | 711 | 713 | 171,000 |
| 2006/02/14 | 700 | 733 | 700 | 732 | 176,000 |
| 2006/02/13 | 735 | 744 | 706 | 708 | 145,000 |
| 2006/02/10 | 749 | 756 | 737 | 755 | 249,000 |
| 2006/02/09 | 750 | 769 | 743 | 749 | 190,000 |
| 2006/02/08 | 750 | 764 | 730 | 735 | 212,000 |
| 2006/02/07 | 725 | 760 | 725 | 760 | 219,000 |
| 2006/02/06 | 726 | 730 | 713 | 725 | 195,000 |
| 2006/02/03 | 700 | 728 | 695 | 711 | 278,000 |
| 2006/02/02 | 695 | 710 | 695 | 703 | 158,000 |
| 2006/02/01 | 693 | 700 | 691 | 694 | 214,000 |
| 2006/01/31 | 700 | 700 | 690 | 696 | 152,000 |
| 2006/01/30 | 697 | 708 | 691 | 703 | 260,000 |
| 2006/01/27 | 665 | 699 | 662 | 685 | 403,000 |
| 2006/01/26 | 604 | 665 | 604 | 652 | 477,000 |
| 2006/01/25 | 602 | 609 | 600 | 605 | 49,000 |
| 2006/01/24 | 581 | 605 | 581 | 602 | 115,000 |
| 2006/01/23 | 562 | 594 | 562 | 591 | 134,000 |
| 2006/01/20 | 610 | 618 | 595 | 600 | 108,000 |
| 2006/01/19 | 580 | 610 | 579 | 608 | 124,000 |
| 2006/01/18 | 605 | 612 | 565 | 585 | 196,000 |
| 2006/01/17 | 620 | 630 | 606 | 612 | 216,000 |
| 2006/01/16 | 628 | 628 | 616 | 624 | 67,000 |
| 2006/01/13 | 630 | 630 | 620 | 625 | 99,000 |
| 2006/01/12 | 619 | 625 | 615 | 624 | 124,000 |
| 2006/01/11 | 614 | 620 | 603 | 611 | 109,000 |
| 2006/01/10 | 605 | 621 | 600 | 607 | 134,000 |
| 2006/01/06 | 608 | 608 | 601 | 601 | 76,000 |
| 2006/01/05 | 590 | 605 | 584 | 600 | 171,000 |
| 2006/01/04 | 578 | 594 | 578 | 588 | 38,000 |