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 |
|---|---|---|---|---|---|
| 2008/12/30 | 283 | 293 | 273 | 293 | 17,000 |
| 2008/12/29 | 289 | 293 | 289 | 293 | 9,000 |
| 2008/12/26 | 282 | 290 | 280 | 288 | 20,000 |
| 2008/12/25 | 264 | 281 | 264 | 280 | 28,000 |
| 2008/12/24 | 271 | 273 | 262 | 263 | 9,000 |
| 2008/12/22 | 265 | 280 | 265 | 279 | 10,000 |
| 2008/12/19 | 258 | 265 | 257 | 265 | 11,000 |
| 2008/12/18 | 250 | 260 | 250 | 258 | 19,000 |
| 2008/12/17 | 270 | 270 | 255 | 258 | 21,000 |
| 2008/12/16 | 284 | 284 | 277 | 277 | 6,000 |
| 2008/12/15 | 280 | 288 | 279 | 285 | 22,000 |
| 2008/12/12 | 278 | 278 | 264 | 274 | 64,000 |
| 2008/12/11 | 239 | 263 | 238 | 263 | 61,000 |
| 2008/12/10 | 232 | 234 | 230 | 233 | 14,000 |
| 2008/12/09 | 249 | 250 | 236 | 237 | 28,000 |
| 2008/12/08 | 236 | 242 | 233 | 241 | 17,000 |
| 2008/12/05 | 226 | 234 | 226 | 229 | 27,000 |
| 2008/12/04 | 236 | 236 | 225 | 226 | 37,000 |
| 2008/12/03 | 255 | 255 | 230 | 231 | 76,000 |
| 2008/12/02 | 253 | 257 | 244 | 244 | 23,000 |
| 2008/12/01 | 270 | 270 | 255 | 256 | 22,000 |
| 2008/11/28 | 267 | 272 | 264 | 265 | 25,000 |
| 2008/11/27 | 267 | 277 | 262 | 277 | 37,000 |
| 2008/11/26 | 255 | 284 | 251 | 277 | 69,000 |
| 2008/11/25 | 246 | 253 | 242 | 251 | 45,000 |
| 2008/11/21 | 220 | 233 | 220 | 233 | 33,000 |
| 2008/11/20 | 247 | 252 | 230 | 230 | 38,000 |
| 2008/11/19 | 252 | 256 | 247 | 247 | 14,000 |
| 2008/11/18 | 272 | 272 | 252 | 253 | 31,000 |
| 2008/11/17 | 258 | 268 | 258 | 267 | 6,000 |
| 2008/11/14 | 265 | 269 | 258 | 258 | 19,000 |
| 2008/11/13 | 280 | 280 | 257 | 258 | 24,000 |
| 2008/11/12 | 288 | 288 | 274 | 280 | 16,000 |
| 2008/11/11 | 314 | 314 | 282 | 287 | 20,000 |
| 2008/11/10 | 310 | 310 | 297 | 304 | 39,000 |
| 2008/11/07 | 318 | 318 | 310 | 310 | 16,000 |
| 2008/11/06 | 339 | 340 | 334 | 337 | 15,000 |
| 2008/11/05 | 337 | 346 | 332 | 346 | 20,000 |
| 2008/11/04 | 307 | 318 | 306 | 317 | 18,000 |
| 2008/10/31 | 306 | 309 | 289 | 306 | 32,000 |
| 2008/10/30 | 293 | 300 | 288 | 292 | 35,000 |
| 2008/10/29 | 284 | 288 | 280 | 288 | 46,000 |
| 2008/10/28 | 250 | 277 | 250 | 277 | 24,000 |
| 2008/10/27 | 266 | 272 | 260 | 260 | 38,000 |
| 2008/10/24 | 276 | 287 | 263 | 264 | 53,000 |
| 2008/10/23 | 282 | 283 | 260 | 276 | 42,000 |
| 2008/10/22 | 300 | 306 | 296 | 306 | 10,000 |
| 2008/10/21 | 307 | 310 | 297 | 310 | 19,000 |
| 2008/10/20 | 292 | 304 | 282 | 282 | 15,000 |
| 2008/10/17 | 281 | 303 | 281 | 292 | 21,000 |
| 2008/10/16 | 284 | 284 | 268 | 281 | 17,000 |
| 2008/10/15 | 272 | 299 | 268 | 299 | 13,000 |
| 2008/10/14 | 271 | 275 | 268 | 268 | 28,000 |
| 2008/10/10 | 223 | 244 | 223 | 243 | 47,000 |
| 2008/10/09 | 227 | 248 | 220 | 243 | 78,000 |
| 2008/10/08 | 280 | 280 | 235 | 237 | 74,000 |
| 2008/10/07 | 300 | 300 | 291 | 292 | 18,000 |
| 2008/10/06 | 298 | 314 | 296 | 304 | 13,000 |
| 2008/10/03 | 307 | 307 | 300 | 303 | 26,000 |
| 2008/10/02 | 355 | 355 | 307 | 307 | 49,000 |
| 2008/10/01 | 355 | 355 | 344 | 351 | 15,000 |
| 2008/09/30 | 334 | 351 | 328 | 350 | 25,000 |
| 2008/09/29 | 361 | 363 | 347 | 348 | 27,000 |
| 2008/09/26 | 354 | 359 | 345 | 358 | 83,000 |
| 2008/09/25 | 332 | 347 | 332 | 347 | 14,000 |
| 2008/09/24 | 337 | 344 | 331 | 331 | 7,000 |
| 2008/09/22 | 358 | 359 | 337 | 338 | 18,000 |
| 2008/09/19 | 326 | 348 | 326 | 348 | 23,000 |
| 2008/09/18 | 330 | 331 | 326 | 331 | 10,000 |
| 2008/09/17 | 333 | 341 | 333 | 340 | 9,000 |
| 2008/09/16 | 327 | 337 | 322 | 332 | 16,000 |
| 2008/09/12 | 343 | 348 | 343 | 345 | 43,000 |
| 2008/09/11 | 334 | 334 | 317 | 330 | 17,000 |
| 2008/09/10 | 313 | 332 | 313 | 332 | 15,000 |
| 2008/09/09 | 331 | 331 | 325 | 326 | 7,000 |
| 2008/09/08 | 310 | 331 | 310 | 331 | 14,000 |
| 2008/09/05 | 318 | 318 | 308 | 315 | 14,000 |
| 2008/09/04 | 326 | 327 | 322 | 326 | 8,000 |
| 2008/09/03 | 324 | 327 | 322 | 323 | 13,000 |
| 2008/09/02 | 327 | 327 | 320 | 320 | 23,000 |
| 2008/09/01 | 338 | 338 | 327 | 327 | 17,000 |
| 2008/08/29 | 331 | 340 | 328 | 340 | 25,000 |
| 2008/08/28 | 340 | 340 | 329 | 329 | 13,000 |
| 2008/08/27 | 348 | 348 | 333 | 335 | 27,000 |
| 2008/08/26 | 350 | 353 | 346 | 353 | 22,000 |
| 2008/08/25 | 329 | 350 | 329 | 345 | 30,000 |
| 2008/08/22 | 331 | 335 | 328 | 328 | 8,000 |
| 2008/08/21 | 334 | 334 | 329 | 331 | 14,000 |
| 2008/08/20 | 338 | 344 | 334 | 335 | 6,000 |
| 2008/08/19 | 334 | 338 | 327 | 338 | 16,000 |
| 2008/08/18 | 333 | 343 | 333 | 343 | 10,000 |
| 2008/08/15 | 350 | 350 | 331 | 331 | 7,000 |
| 2008/08/14 | 353 | 353 | 351 | 351 | 5,000 |
| 2008/08/13 | 358 | 358 | 348 | 348 | 11,000 |
| 2008/08/12 | 361 | 361 | 358 | 358 | 5,000 |
| 2008/08/11 | 354 | 360 | 353 | 356 | 19,000 |
| 2008/08/08 | 350 | 360 | 350 | 359 | 9,000 |
| 2008/08/07 | 373 | 373 | 364 | 365 | 12,000 |
| 2008/08/06 | 360 | 372 | 355 | 368 | 26,000 |
| 2008/08/05 | 349 | 358 | 348 | 358 | 10,000 |
| 2008/08/04 | 366 | 366 | 347 | 348 | 22,000 |
| 2008/08/01 | 369 | 374 | 365 | 366 | 20,000 |
| 2008/07/31 | 359 | 367 | 359 | 360 | 16,000 |
| 2008/07/30 | 349 | 365 | 347 | 359 | 16,000 |
| 2008/07/29 | 360 | 360 | 354 | 354 | 7,000 |
| 2008/07/28 | 361 | 361 | 355 | 359 | 44,000 |
| 2008/07/25 | 372 | 376 | 360 | 360 | 23,000 |
| 2008/07/24 | 359 | 376 | 356 | 372 | 29,000 |
| 2008/07/23 | 358 | 372 | 358 | 364 | 17,000 |
| 2008/07/22 | 361 | 363 | 351 | 363 | 16,000 |
| 2008/07/18 | 378 | 378 | 361 | 361 | 8,000 |
| 2008/07/17 | 368 | 368 | 360 | 363 | 17,000 |
| 2008/07/16 | 375 | 380 | 367 | 371 | 8,000 |
| 2008/07/15 | 386 | 391 | 376 | 376 | 23,000 |
| 2008/07/14 | 375 | 386 | 370 | 385 | 19,000 |
| 2008/07/11 | 390 | 404 | 381 | 382 | 55,000 |
| 2008/07/10 | 381 | 381 | 375 | 375 | 19,000 |
| 2008/07/09 | 386 | 391 | 382 | 382 | 14,000 |
| 2008/07/08 | 398 | 398 | 385 | 385 | 9,000 |
| 2008/07/07 | 408 | 408 | 400 | 400 | 6,000 |
| 2008/07/04 | 397 | 403 | 397 | 403 | 10,000 |
| 2008/07/03 | 421 | 421 | 406 | 407 | 4,000 |
| 2008/07/02 | 416 | 424 | 414 | 421 | 32,000 |
| 2008/07/01 | 416 | 417 | 413 | 413 | 15,000 |
| 2008/06/30 | 430 | 434 | 420 | 421 | 16,000 |
| 2008/06/27 | 409 | 425 | 409 | 425 | 3,000 |
| 2008/06/26 | 435 | 437 | 433 | 434 | 22,000 |
| 2008/06/25 | 400 | 415 | 394 | 415 | 33,000 |
| 2008/06/24 | 410 | 410 | 406 | 406 | 5,000 |
| 2008/06/23 | 404 | 415 | 404 | 415 | 10,000 |
| 2008/06/20 | 422 | 426 | 418 | 423 | 20,000 |
| 2008/06/19 | 430 | 430 | 411 | 413 | 24,000 |
| 2008/06/18 | 429 | 436 | 429 | 432 | 19,000 |
| 2008/06/17 | 427 | 435 | 427 | 432 | 12,000 |
| 2008/06/16 | 436 | 436 | 432 | 432 | 8,000 |
| 2008/06/13 | 435 | 437 | 430 | 433 | 44,000 |
| 2008/06/12 | 442 | 445 | 437 | 445 | 48,000 |
| 2008/06/11 | 436 | 436 | 423 | 433 | 21,000 |
| 2008/06/10 | 431 | 431 | 430 | 431 | 8,000 |
| 2008/06/09 | 442 | 442 | 430 | 430 | 9,000 |
| 2008/06/06 | 442 | 445 | 440 | 444 | 29,000 |
| 2008/06/05 | 441 | 442 | 441 | 442 | 8,000 |
| 2008/06/04 | 440 | 443 | 439 | 443 | 8,000 |
| 2008/06/03 | 431 | 435 | 430 | 435 | 20,000 |
| 2008/06/02 | 442 | 442 | 440 | 440 | 11,000 |
| 2008/05/30 | 444 | 444 | 439 | 442 | 12,000 |
| 2008/05/29 | 430 | 434 | 430 | 434 | 20,000 |
| 2008/05/28 | 434 | 439 | 431 | 431 | 25,000 |
| 2008/05/27 | 431 | 438 | 431 | 438 | 7,000 |
| 2008/05/26 | 439 | 443 | 430 | 433 | 19,000 |
| 2008/05/23 | 442 | 442 | 438 | 439 | 25,000 |
| 2008/05/22 | 446 | 446 | 430 | 441 | 37,000 |
| 2008/05/21 | 452 | 452 | 446 | 450 | 13,000 |
| 2008/05/20 | 447 | 454 | 439 | 454 | 30,000 |
| 2008/05/19 | 449 | 449 | 438 | 447 | 18,000 |
| 2008/05/16 | 445 | 450 | 441 | 449 | 54,000 |
| 2008/05/15 | 420 | 430 | 420 | 430 | 38,000 |
| 2008/05/14 | 415 | 428 | 414 | 428 | 66,000 |
| 2008/05/13 | 402 | 414 | 402 | 414 | 10,000 |
| 2008/05/12 | 402 | 405 | 396 | 402 | 32,000 |
| 2008/05/09 | 413 | 418 | 413 | 417 | 29,000 |
| 2008/05/08 | 398 | 418 | 397 | 418 | 38,000 |
| 2008/05/07 | 429 | 429 | 415 | 418 | 21,000 |
| 2008/05/02 | 420 | 425 | 420 | 424 | 17,000 |
| 2008/05/01 | 430 | 430 | 423 | 423 | 14,000 |
| 2008/04/30 | 422 | 425 | 416 | 425 | 23,000 |
| 2008/04/28 | 412 | 424 | 412 | 424 | 35,000 |
| 2008/04/25 | 404 | 415 | 404 | 407 | 42,000 |
| 2008/04/24 | 385 | 393 | 385 | 393 | 25,000 |
| 2008/04/23 | 388 | 388 | 385 | 385 | 9,000 |
| 2008/04/22 | 380 | 389 | 380 | 388 | 33,000 |
| 2008/04/21 | 388 | 390 | 388 | 390 | 7,000 |
| 2008/04/18 | 383 | 383 | 380 | 383 | 14,000 |
| 2008/04/17 | 379 | 385 | 379 | 383 | 9,000 |
| 2008/04/16 | 385 | 385 | 378 | 378 | 4,000 |
| 2008/04/15 | 377 | 383 | 377 | 383 | 13,000 |
| 2008/04/14 | 382 | 382 | 377 | 380 | 7,000 |
| 2008/04/11 | 378 | 382 | 377 | 382 | 16,000 |
| 2008/04/10 | 378 | 378 | 372 | 376 | 47,000 |
| 2008/04/09 | 377 | 377 | 377 | 377 | 22,000 |
| 2008/04/08 | 373 | 376 | 373 | 376 | 3,000 |
| 2008/04/07 | 373 | 378 | 373 | 378 | 6,000 |
| 2008/04/04 | 374 | 374 | 371 | 372 | 8,000 |
| 2008/04/03 | 378 | 378 | 377 | 378 | 9,000 |
| 2008/04/02 | 381 | 381 | 376 | 380 | 15,000 |
| 2008/04/01 | 373 | 378 | 364 | 376 | 24,000 |
| 2008/03/31 | 381 | 381 | 359 | 360 | 11,000 |
| 2008/03/28 | 385 | 385 | 381 | 381 | 14,000 |
| 2008/03/27 | 372 | 385 | 372 | 385 | 16,000 |
| 2008/03/26 | 374 | 381 | 374 | 381 | 30,000 |
| 2008/03/25 | 363 | 373 | 362 | 372 | 30,000 |
| 2008/03/24 | 347 | 354 | 346 | 353 | 14,000 |
| 2008/03/21 | 342 | 356 | 342 | 356 | 18,000 |
| 2008/03/19 | 339 | 345 | 338 | 345 | 13,000 |
| 2008/03/18 | 330 | 330 | 320 | 324 | 10,000 |
| 2008/03/17 | 334 | 334 | 324 | 325 | 13,000 |
| 2008/03/14 | 337 | 343 | 336 | 336 | 66,000 |
| 2008/03/13 | 352 | 354 | 347 | 352 | 20,000 |
| 2008/03/12 | 358 | 358 | 351 | 352 | 17,000 |
| 2008/03/11 | 341 | 349 | 341 | 349 | 15,000 |
| 2008/03/10 | 340 | 342 | 335 | 340 | 22,000 |
| 2008/03/07 | 330 | 341 | 330 | 340 | 18,000 |
| 2008/03/06 | 334 | 344 | 334 | 341 | 16,000 |
| 2008/03/05 | 342 | 347 | 340 | 341 | 12,000 |
| 2008/03/04 | 360 | 360 | 345 | 347 | 26,000 |
| 2008/03/03 | 365 | 365 | 360 | 360 | 18,000 |
| 2008/02/29 | 376 | 377 | 371 | 372 | 16,000 |
| 2008/02/28 | 376 | 380 | 375 | 380 | 17,000 |
| 2008/02/27 | 368 | 375 | 368 | 375 | 11,000 |
| 2008/02/26 | 384 | 384 | 368 | 368 | 26,000 |
| 2008/02/25 | 377 | 386 | 377 | 379 | 27,000 |
| 2008/02/22 | 376 | 376 | 376 | 376 | 1,000 |
| 2008/02/21 | 372 | 373 | 361 | 371 | 16,000 |
| 2008/02/20 | 380 | 380 | 370 | 370 | 14,000 |
| 2008/02/19 | 385 | 390 | 380 | 380 | 54,000 |
| 2008/02/18 | 372 | 385 | 372 | 380 | 13,000 |
| 2008/02/15 | 362 | 367 | 362 | 367 | 14,000 |
| 2008/02/14 | 381 | 381 | 367 | 370 | 10,000 |
| 2008/02/13 | 364 | 370 | 364 | 370 | 13,000 |
| 2008/02/12 | 371 | 374 | 371 | 372 | 4,000 |
| 2008/02/08 | 361 | 375 | 361 | 366 | 76,000 |
| 2008/02/07 | 361 | 372 | 361 | 366 | 21,000 |
| 2008/02/06 | 376 | 376 | 365 | 366 | 17,000 |
| 2008/02/05 | 376 | 381 | 376 | 380 | 8,000 |
| 2008/02/04 | 389 | 389 | 376 | 381 | 25,000 |
| 2008/02/01 | 361 | 375 | 361 | 370 | 13,000 |
| 2008/01/31 | 360 | 360 | 352 | 359 | 18,000 |
| 2008/01/30 | 362 | 362 | 356 | 356 | 20,000 |
| 2008/01/29 | 366 | 366 | 362 | 363 | 9,000 |
| 2008/01/28 | 363 | 372 | 362 | 366 | 29,000 |
| 2008/01/25 | 344 | 360 | 344 | 358 | 62,000 |
| 2008/01/24 | 344 | 345 | 340 | 343 | 20,000 |
| 2008/01/23 | 331 | 348 | 331 | 344 | 12,000 |
| 2008/01/22 | 339 | 339 | 331 | 331 | 31,000 |
| 2008/01/21 | 350 | 356 | 339 | 339 | 25,000 |
| 2008/01/18 | 334 | 345 | 333 | 345 | 25,000 |
| 2008/01/17 | 335 | 339 | 326 | 334 | 49,000 |
| 2008/01/16 | 338 | 339 | 335 | 335 | 33,000 |
| 2008/01/15 | 364 | 364 | 353 | 353 | 16,000 |
| 2008/01/11 | 369 | 369 | 367 | 367 | 19,000 |
| 2008/01/10 | 368 | 369 | 367 | 369 | 17,000 |
| 2008/01/09 | 360 | 367 | 356 | 367 | 76,000 |
| 2008/01/08 | 362 | 365 | 361 | 365 | 27,000 |
| 2008/01/07 | 365 | 371 | 365 | 370 | 40,000 |
| 2008/01/04 | 394 | 399 | 381 | 381 | 13,000 |