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 |
|---|---|---|---|---|---|
| 2009/12/30 | 290 | 290 | 286 | 288 | 20,000 |
| 2009/12/29 | 288 | 290 | 287 | 290 | 28,000 |
| 2009/12/28 | 279 | 288 | 278 | 286 | 40,000 |
| 2009/12/25 | 270 | 280 | 270 | 279 | 77,000 |
| 2009/12/24 | 263 | 268 | 263 | 268 | 41,000 |
| 2009/12/22 | 260 | 264 | 260 | 264 | 33,000 |
| 2009/12/21 | 260 | 262 | 260 | 260 | 13,000 |
| 2009/12/18 | 255 | 260 | 255 | 260 | 16,000 |
| 2009/12/17 | 255 | 259 | 255 | 259 | 25,000 |
| 2009/12/16 | 255 | 259 | 255 | 259 | 19,000 |
| 2009/12/15 | 255 | 256 | 255 | 255 | 14,000 |
| 2009/12/14 | 256 | 260 | 253 | 256 | 20,000 |
| 2009/12/11 | 253 | 264 | 253 | 260 | 79,000 |
| 2009/12/10 | 248 | 255 | 246 | 253 | 41,000 |
| 2009/12/09 | 254 | 254 | 247 | 248 | 29,000 |
| 2009/12/08 | 257 | 257 | 250 | 252 | 22,000 |
| 2009/12/07 | 257 | 261 | 254 | 257 | 30,000 |
| 2009/12/04 | 256 | 259 | 250 | 257 | 31,000 |
| 2009/12/03 | 255 | 264 | 255 | 264 | 77,000 |
| 2009/12/02 | 251 | 257 | 249 | 255 | 36,000 |
| 2009/12/01 | 253 | 256 | 247 | 256 | 43,000 |
| 2009/11/30 | 243 | 254 | 243 | 253 | 37,000 |
| 2009/11/27 | 250 | 250 | 246 | 246 | 18,000 |
| 2009/11/26 | 253 | 253 | 244 | 252 | 36,000 |
| 2009/11/25 | 248 | 253 | 248 | 253 | 38,000 |
| 2009/11/24 | 252 | 253 | 246 | 248 | 32,000 |
| 2009/11/20 | 241 | 253 | 241 | 252 | 26,000 |
| 2009/11/19 | 251 | 251 | 245 | 251 | 20,000 |
| 2009/11/18 | 253 | 255 | 250 | 255 | 27,000 |
| 2009/11/17 | 257 | 257 | 251 | 251 | 34,000 |
| 2009/11/16 | 257 | 258 | 251 | 257 | 40,000 |
| 2009/11/13 | 253 | 258 | 252 | 252 | 18,000 |
| 2009/11/12 | 259 | 259 | 256 | 257 | 22,000 |
| 2009/11/11 | 261 | 262 | 257 | 259 | 35,000 |
| 2009/11/10 | 255 | 263 | 255 | 259 | 102,000 |
| 2009/11/09 | 259 | 259 | 254 | 259 | 25,000 |
| 2009/11/06 | 259 | 259 | 256 | 257 | 24,000 |
| 2009/11/05 | 260 | 261 | 258 | 260 | 28,000 |
| 2009/11/04 | 260 | 261 | 258 | 260 | 36,000 |
| 2009/11/02 | 248 | 260 | 248 | 260 | 40,000 |
| 2009/10/30 | 260 | 261 | 259 | 261 | 27,000 |
| 2009/10/29 | 260 | 265 | 259 | 260 | 25,000 |
| 2009/10/28 | 261 | 261 | 257 | 261 | 38,000 |
| 2009/10/27 | 269 | 269 | 262 | 263 | 67,000 |
| 2009/10/26 | 267 | 270 | 264 | 267 | 339,000 |
| 2009/10/23 | 258 | 263 | 258 | 260 | 40,000 |
| 2009/10/22 | 262 | 262 | 257 | 258 | 16,000 |
| 2009/10/21 | 262 | 262 | 261 | 261 | 6,000 |
| 2009/10/20 | 263 | 263 | 260 | 263 | 14,000 |
| 2009/10/19 | 266 | 266 | 259 | 260 | 17,000 |
| 2009/10/16 | 265 | 267 | 265 | 267 | 9,000 |
| 2009/10/15 | 263 | 267 | 262 | 267 | 16,000 |
| 2009/10/14 | 265 | 265 | 260 | 264 | 21,000 |
| 2009/10/13 | 264 | 265 | 264 | 265 | 5,000 |
| 2009/10/09 | 263 | 264 | 263 | 264 | 8,000 |
| 2009/10/08 | 258 | 260 | 258 | 259 | 11,000 |
| 2009/10/07 | 246 | 255 | 245 | 255 | 10,000 |
| 2009/10/06 | 249 | 249 | 245 | 246 | 9,000 |
| 2009/10/05 | 247 | 249 | 247 | 249 | 10,000 |
| 2009/10/02 | 252 | 257 | 250 | 250 | 9,000 |
| 2009/10/01 | 256 | 262 | 252 | 252 | 10,000 |
| 2009/09/30 | 260 | 265 | 260 | 265 | 6,000 |
| 2009/09/29 | 265 | 265 | 260 | 260 | 7,000 |
| 2009/09/28 | 262 | 262 | 255 | 261 | 25,000 |
| 2009/09/25 | 263 | 265 | 261 | 262 | 30,000 |
| 2009/09/24 | 258 | 262 | 254 | 262 | 14,000 |
| 2009/09/18 | 253 | 255 | 251 | 255 | 13,000 |
| 2009/09/17 | 250 | 258 | 250 | 257 | 20,000 |
| 2009/09/16 | 250 | 253 | 249 | 251 | 15,000 |
| 2009/09/15 | 250 | 253 | 250 | 250 | 5,000 |
| 2009/09/14 | 255 | 259 | 252 | 252 | 17,000 |
| 2009/09/11 | 270 | 270 | 260 | 260 | 40,000 |
| 2009/09/10 | 266 | 266 | 262 | 266 | 5,000 |
| 2009/09/09 | 265 | 266 | 265 | 266 | 3,000 |
| 2009/09/08 | 262 | 263 | 260 | 262 | 6,000 |
| 2009/09/04 | 262 | 262 | 261 | 262 | 10,000 |
| 2009/09/03 | 265 | 266 | 261 | 264 | 16,000 |
| 2009/09/02 | 265 | 267 | 262 | 262 | 17,000 |
| 2009/09/01 | 264 | 267 | 264 | 267 | 5,000 |
| 2009/08/31 | 272 | 283 | 270 | 272 | 26,000 |
| 2009/08/28 | 270 | 270 | 269 | 269 | 10,000 |
| 2009/08/27 | 272 | 274 | 267 | 269 | 15,000 |
| 2009/08/26 | 270 | 270 | 269 | 270 | 17,000 |
| 2009/08/25 | 270 | 271 | 269 | 270 | 42,000 |
| 2009/08/24 | 268 | 268 | 264 | 268 | 26,000 |
| 2009/08/21 | 263 | 264 | 262 | 262 | 23,000 |
| 2009/08/20 | 263 | 268 | 263 | 267 | 10,000 |
| 2009/08/19 | 264 | 266 | 262 | 263 | 12,000 |
| 2009/08/18 | 261 | 264 | 261 | 264 | 6,000 |
| 2009/08/17 | 267 | 267 | 261 | 264 | 13,000 |
| 2009/08/14 | 267 | 268 | 265 | 267 | 18,000 |
| 2009/08/13 | 264 | 266 | 264 | 266 | 4,000 |
| 2009/08/12 | 262 | 264 | 261 | 263 | 14,000 |
| 2009/08/11 | 268 | 268 | 266 | 267 | 4,000 |
| 2009/08/10 | 267 | 268 | 261 | 268 | 20,000 |
| 2009/08/07 | 266 | 266 | 260 | 260 | 9,000 |
| 2009/08/06 | 263 | 265 | 263 | 265 | 4,000 |
| 2009/08/05 | 266 | 266 | 265 | 266 | 11,000 |
| 2009/08/04 | 263 | 265 | 263 | 264 | 9,000 |
| 2009/08/03 | 264 | 264 | 255 | 263 | 12,000 |
| 2009/07/31 | 265 | 266 | 259 | 261 | 24,000 |
| 2009/07/30 | 252 | 262 | 249 | 261 | 17,000 |
| 2009/07/29 | 255 | 257 | 255 | 257 | 5,000 |
| 2009/07/28 | 256 | 256 | 253 | 253 | 3,000 |
| 2009/07/27 | 266 | 266 | 255 | 257 | 35,000 |
| 2009/07/24 | 247 | 258 | 247 | 256 | 39,000 |
| 2009/07/23 | 244 | 247 | 243 | 247 | 18,000 |
| 2009/07/22 | 242 | 244 | 242 | 244 | 6,000 |
| 2009/07/21 | 238 | 242 | 238 | 242 | 6,000 |
| 2009/07/17 | 243 | 243 | 237 | 237 | 5,000 |
| 2009/07/16 | 243 | 247 | 241 | 241 | 34,000 |
| 2009/07/15 | 247 | 249 | 244 | 246 | 41,000 |
| 2009/07/14 | 250 | 252 | 246 | 248 | 18,000 |
| 2009/07/13 | 253 | 255 | 249 | 250 | 37,000 |
| 2009/07/10 | 249 | 253 | 248 | 253 | 18,000 |
| 2009/07/09 | 247 | 252 | 247 | 248 | 19,000 |
| 2009/07/08 | 255 | 255 | 247 | 247 | 17,000 |
| 2009/07/07 | 259 | 260 | 255 | 255 | 10,000 |
| 2009/07/06 | 253 | 254 | 253 | 254 | 13,000 |
| 2009/07/03 | 252 | 254 | 251 | 253 | 10,000 |
| 2009/07/02 | 265 | 265 | 253 | 253 | 24,000 |
| 2009/07/01 | 258 | 263 | 258 | 262 | 9,000 |
| 2009/06/30 | 262 | 262 | 258 | 260 | 10,000 |
| 2009/06/29 | 268 | 268 | 264 | 265 | 10,000 |
| 2009/06/26 | 264 | 271 | 261 | 263 | 39,000 |
| 2009/06/25 | 250 | 263 | 250 | 260 | 49,000 |
| 2009/06/24 | 242 | 247 | 242 | 244 | 24,000 |
| 2009/06/23 | 251 | 252 | 246 | 246 | 27,000 |
| 2009/06/22 | 255 | 255 | 241 | 247 | 33,000 |
| 2009/06/19 | 253 | 253 | 250 | 251 | 23,000 |
| 2009/06/18 | 256 | 256 | 255 | 256 | 11,000 |
| 2009/06/17 | 259 | 259 | 255 | 256 | 22,000 |
| 2009/06/16 | 270 | 270 | 259 | 259 | 16,000 |
| 2009/06/15 | 270 | 275 | 268 | 271 | 15,000 |
| 2009/06/12 | 271 | 271 | 263 | 270 | 40,000 |
| 2009/06/11 | 264 | 270 | 264 | 270 | 6,000 |
| 2009/06/10 | 265 | 270 | 261 | 269 | 19,000 |
| 2009/06/09 | 271 | 271 | 269 | 269 | 16,000 |
| 2009/06/08 | 269 | 271 | 265 | 270 | 26,000 |
| 2009/06/05 | 269 | 269 | 265 | 265 | 8,000 |
| 2009/06/04 | 266 | 268 | 263 | 267 | 10,000 |
| 2009/06/03 | 265 | 266 | 265 | 266 | 3,000 |
| 2009/06/02 | 261 | 266 | 261 | 265 | 16,000 |
| 2009/06/01 | 258 | 262 | 258 | 259 | 10,000 |
| 2009/05/29 | 255 | 262 | 255 | 259 | 12,000 |
| 2009/05/28 | 250 | 261 | 250 | 256 | 18,000 |
| 2009/05/27 | 260 | 261 | 260 | 260 | 13,000 |
| 2009/05/26 | 261 | 261 | 256 | 260 | 36,000 |
| 2009/05/25 | 245 | 256 | 245 | 254 | 33,000 |
| 2009/05/22 | 234 | 244 | 234 | 241 | 20,000 |
| 2009/05/21 | 238 | 240 | 233 | 237 | 8,000 |
| 2009/05/20 | 240 | 245 | 240 | 245 | 11,000 |
| 2009/05/19 | 238 | 242 | 238 | 242 | 4,000 |
| 2009/05/18 | 240 | 242 | 230 | 241 | 23,000 |
| 2009/05/15 | 251 | 251 | 246 | 250 | 16,000 |
| 2009/05/14 | 258 | 259 | 255 | 255 | 21,000 |
| 2009/05/13 | 253 | 267 | 253 | 262 | 22,000 |
| 2009/05/12 | 260 | 260 | 255 | 256 | 7,000 |
| 2009/05/11 | 260 | 260 | 259 | 259 | 16,000 |
| 2009/05/08 | 263 | 263 | 253 | 259 | 7,000 |
| 2009/05/07 | 262 | 262 | 257 | 261 | 30,000 |
| 2009/05/01 | 261 | 265 | 257 | 262 | 11,000 |
| 2009/04/30 | 251 | 261 | 251 | 261 | 26,000 |
| 2009/04/28 | 260 | 260 | 250 | 250 | 9,000 |
| 2009/04/27 | 265 | 265 | 260 | 260 | 31,000 |
| 2009/04/24 | 263 | 267 | 263 | 265 | 27,000 |
| 2009/04/23 | 259 | 263 | 259 | 263 | 26,000 |
| 2009/04/22 | 259 | 261 | 258 | 258 | 9,000 |
| 2009/04/21 | 257 | 259 | 257 | 258 | 10,000 |
| 2009/04/20 | 261 | 262 | 261 | 262 | 6,000 |
| 2009/04/17 | 265 | 265 | 260 | 260 | 2,000 |
| 2009/04/16 | 258 | 262 | 258 | 258 | 11,000 |
| 2009/04/15 | 263 | 264 | 259 | 259 | 8,000 |
| 2009/04/14 | 257 | 266 | 257 | 263 | 16,000 |
| 2009/04/13 | 255 | 258 | 255 | 256 | 15,000 |
| 2009/04/10 | 258 | 264 | 258 | 262 | 6,000 |
| 2009/04/09 | 258 | 262 | 258 | 262 | 5,000 |
| 2009/04/08 | 263 | 263 | 262 | 262 | 11,000 |
| 2009/04/07 | 271 | 271 | 266 | 271 | 14,000 |
| 2009/04/06 | 268 | 271 | 268 | 271 | 23,000 |
| 2009/04/03 | 266 | 271 | 261 | 271 | 15,000 |
| 2009/04/02 | 259 | 272 | 259 | 270 | 23,000 |
| 2009/04/01 | 264 | 264 | 252 | 252 | 8,000 |
| 2009/03/31 | 266 | 271 | 250 | 259 | 32,000 |
| 2009/03/30 | 258 | 263 | 258 | 261 | 11,000 |
| 2009/03/27 | 255 | 257 | 249 | 253 | 15,000 |
| 2009/03/26 | 246 | 257 | 246 | 255 | 32,000 |
| 2009/03/25 | 244 | 251 | 242 | 246 | 66,000 |
| 2009/03/24 | 239 | 239 | 229 | 229 | 29,000 |
| 2009/03/23 | 240 | 242 | 237 | 239 | 14,000 |
| 2009/03/19 | 235 | 235 | 235 | 235 | 19,000 |
| 2009/03/18 | 234 | 235 | 231 | 234 | 20,000 |
| 2009/03/17 | 244 | 250 | 243 | 244 | 36,000 |
| 2009/03/16 | 236 | 236 | 235 | 236 | 27,000 |
| 2009/03/13 | 236 | 238 | 234 | 234 | 49,000 |
| 2009/03/12 | 235 | 235 | 225 | 226 | 10,000 |
| 2009/03/11 | 227 | 234 | 227 | 234 | 4,000 |
| 2009/03/10 | 225 | 234 | 221 | 227 | 10,000 |
| 2009/03/09 | 233 | 235 | 233 | 234 | 12,000 |
| 2009/03/06 | 234 | 235 | 231 | 231 | 28,000 |
| 2009/03/05 | 235 | 235 | 225 | 234 | 31,000 |
| 2009/03/04 | 235 | 235 | 215 | 235 | 32,000 |
| 2009/03/02 | 225 | 234 | 225 | 234 | 7,000 |
| 2009/02/27 | 234 | 235 | 230 | 235 | 20,000 |
| 2009/02/26 | 234 | 235 | 225 | 230 | 27,000 |
| 2009/02/25 | 222 | 235 | 215 | 229 | 61,000 |
| 2009/02/24 | 204 | 217 | 204 | 217 | 17,000 |
| 2009/02/23 | 211 | 213 | 209 | 209 | 6,000 |
| 2009/02/20 | 235 | 235 | 222 | 223 | 13,000 |
| 2009/02/19 | 234 | 234 | 234 | 234 | 6,000 |
| 2009/02/18 | 226 | 230 | 226 | 229 | 4,000 |
| 2009/02/17 | 236 | 236 | 236 | 236 | 2,000 |
| 2009/02/16 | 245 | 245 | 232 | 233 | 22,000 |
| 2009/02/13 | 255 | 255 | 243 | 245 | 13,000 |
| 2009/02/12 | 245 | 245 | 245 | 245 | 5,000 |
| 2009/02/10 | 255 | 255 | 255 | 255 | 3,000 |
| 2009/02/09 | 264 | 264 | 249 | 254 | 4,000 |
| 2009/02/06 | 258 | 263 | 258 | 263 | 47,000 |
| 2009/02/05 | 257 | 261 | 254 | 256 | 21,000 |
| 2009/02/04 | 241 | 248 | 241 | 248 | 19,000 |
| 2009/02/03 | 245 | 252 | 245 | 245 | 18,000 |
| 2009/02/02 | 263 | 263 | 260 | 260 | 6,000 |
| 2009/01/30 | 262 | 263 | 262 | 263 | 13,000 |
| 2009/01/29 | 263 | 263 | 262 | 263 | 13,000 |
| 2009/01/28 | 263 | 263 | 259 | 260 | 9,000 |
| 2009/01/27 | 273 | 273 | 259 | 260 | 16,000 |
| 2009/01/26 | 263 | 263 | 257 | 261 | 25,000 |
| 2009/01/23 | 262 | 263 | 257 | 260 | 31,000 |
| 2009/01/22 | 259 | 262 | 255 | 255 | 8,000 |
| 2009/01/21 | 259 | 261 | 256 | 256 | 16,000 |
| 2009/01/20 | 262 | 262 | 260 | 260 | 6,000 |
| 2009/01/19 | 257 | 268 | 256 | 263 | 25,000 |
| 2009/01/16 | 268 | 268 | 239 | 262 | 71,000 |
| 2009/01/15 | 256 | 256 | 248 | 254 | 26,000 |
| 2009/01/14 | 268 | 268 | 267 | 267 | 3,000 |
| 2009/01/13 | 284 | 286 | 270 | 270 | 18,000 |
| 2009/01/09 | 306 | 306 | 295 | 299 | 8,000 |
| 2009/01/08 | 322 | 322 | 304 | 316 | 17,000 |
| 2009/01/07 | 301 | 329 | 301 | 324 | 25,000 |
| 2009/01/06 | 300 | 300 | 295 | 300 | 14,000 |
| 2009/01/05 | 295 | 295 | 295 | 295 | 1,000 |