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 |
|---|---|---|---|---|---|
| 2010/12/30 | 317 | 317 | 313 | 315 | 25,000 |
| 2010/12/29 | 319 | 320 | 317 | 319 | 27,000 |
| 2010/12/28 | 313 | 319 | 313 | 319 | 22,000 |
| 2010/12/27 | 315 | 316 | 313 | 313 | 25,000 |
| 2010/12/24 | 314 | 316 | 312 | 315 | 47,000 |
| 2010/12/22 | 318 | 318 | 312 | 312 | 45,000 |
| 2010/12/21 | 313 | 318 | 313 | 318 | 18,000 |
| 2010/12/20 | 318 | 319 | 314 | 315 | 27,000 |
| 2010/12/17 | 321 | 321 | 317 | 318 | 50,000 |
| 2010/12/16 | 319 | 320 | 317 | 320 | 39,000 |
| 2010/12/15 | 320 | 322 | 317 | 319 | 37,000 |
| 2010/12/14 | 316 | 323 | 315 | 320 | 45,000 |
| 2010/12/13 | 312 | 319 | 312 | 319 | 71,000 |
| 2010/12/10 | 317 | 317 | 311 | 312 | 90,000 |
| 2010/12/09 | 312 | 315 | 311 | 312 | 38,000 |
| 2010/12/08 | 307 | 311 | 307 | 311 | 49,000 |
| 2010/12/07 | 320 | 323 | 303 | 307 | 226,000 |
| 2010/12/06 | 316 | 320 | 316 | 318 | 35,000 |
| 2010/12/03 | 319 | 319 | 315 | 316 | 8,000 |
| 2010/12/02 | 315 | 320 | 315 | 319 | 22,000 |
| 2010/12/01 | 303 | 315 | 303 | 313 | 106,000 |
| 2010/11/30 | 306 | 306 | 299 | 302 | 19,000 |
| 2010/11/29 | 302 | 305 | 301 | 304 | 22,000 |
| 2010/11/26 | 295 | 302 | 295 | 299 | 25,000 |
| 2010/11/25 | 290 | 296 | 290 | 295 | 34,000 |
| 2010/11/24 | 286 | 290 | 285 | 288 | 19,000 |
| 2010/11/22 | 289 | 292 | 289 | 292 | 18,000 |
| 2010/11/19 | 290 | 290 | 288 | 290 | 17,000 |
| 2010/11/18 | 284 | 290 | 284 | 290 | 8,000 |
| 2010/11/17 | 281 | 289 | 281 | 284 | 15,000 |
| 2010/11/16 | 282 | 283 | 280 | 281 | 24,000 |
| 2010/11/15 | 277 | 284 | 277 | 283 | 32,000 |
| 2010/11/12 | 281 | 285 | 281 | 281 | 22,000 |
| 2010/11/11 | 289 | 289 | 282 | 285 | 28,000 |
| 2010/11/10 | 280 | 291 | 280 | 289 | 26,000 |
| 2010/11/09 | 283 | 290 | 279 | 286 | 17,000 |
| 2010/11/08 | 275 | 288 | 275 | 285 | 41,000 |
| 2010/11/05 | 263 | 276 | 263 | 274 | 42,000 |
| 2010/11/04 | 257 | 264 | 257 | 262 | 30,000 |
| 2010/11/02 | 265 | 265 | 260 | 260 | 11,000 |
| 2010/11/01 | 270 | 270 | 264 | 264 | 9,000 |
| 2010/10/29 | 270 | 273 | 266 | 269 | 34,000 |
| 2010/10/28 | 276 | 279 | 272 | 278 | 51,000 |
| 2010/10/27 | 274 | 279 | 274 | 276 | 10,000 |
| 2010/10/26 | 274 | 278 | 273 | 275 | 28,000 |
| 2010/10/25 | 278 | 279 | 271 | 273 | 34,000 |
| 2010/10/22 | 265 | 278 | 265 | 278 | 36,000 |
| 2010/10/21 | 267 | 269 | 265 | 265 | 10,000 |
| 2010/10/20 | 265 | 269 | 261 | 267 | 27,000 |
| 2010/10/19 | 273 | 277 | 272 | 272 | 20,000 |
| 2010/10/18 | 271 | 277 | 271 | 273 | 16,000 |
| 2010/10/15 | 276 | 281 | 276 | 277 | 15,000 |
| 2010/10/14 | 275 | 285 | 275 | 283 | 15,000 |
| 2010/10/13 | 278 | 281 | 276 | 276 | 22,000 |
| 2010/10/12 | 290 | 290 | 273 | 277 | 38,000 |
| 2010/10/08 | 292 | 295 | 290 | 291 | 27,000 |
| 2010/10/07 | 295 | 296 | 293 | 294 | 23,000 |
| 2010/10/06 | 293 | 295 | 292 | 294 | 12,000 |
| 2010/10/05 | 291 | 296 | 290 | 290 | 16,000 |
| 2010/10/04 | 302 | 302 | 293 | 296 | 19,000 |
| 2010/10/01 | 311 | 311 | 302 | 302 | 17,000 |
| 2010/09/30 | 305 | 313 | 305 | 310 | 10,000 |
| 2010/09/29 | 308 | 318 | 308 | 313 | 19,000 |
| 2010/09/28 | 312 | 317 | 309 | 309 | 16,000 |
| 2010/09/27 | 312 | 320 | 311 | 315 | 25,000 |
| 2010/09/24 | 311 | 322 | 311 | 316 | 33,000 |
| 2010/09/22 | 313 | 317 | 311 | 311 | 13,000 |
| 2010/09/21 | 318 | 318 | 310 | 310 | 12,000 |
| 2010/09/17 | 311 | 316 | 310 | 314 | 14,000 |
| 2010/09/16 | 319 | 319 | 308 | 308 | 25,000 |
| 2010/09/15 | 309 | 321 | 309 | 320 | 37,000 |
| 2010/09/14 | 304 | 309 | 302 | 309 | 52,000 |
| 2010/09/13 | 304 | 304 | 299 | 299 | 13,000 |
| 2010/09/10 | 308 | 309 | 304 | 304 | 48,000 |
| 2010/09/09 | 301 | 304 | 293 | 300 | 13,000 |
| 2010/09/08 | 295 | 298 | 295 | 297 | 3,000 |
| 2010/09/07 | 0 | 0 | 0 | 301 | 0 |
| 2010/09/06 | 296 | 301 | 295 | 301 | 8,000 |
| 2010/09/03 | 297 | 305 | 297 | 301 | 11,000 |
| 2010/09/02 | 293 | 297 | 291 | 293 | 13,000 |
| 2010/09/01 | 295 | 296 | 288 | 288 | 21,000 |
| 2010/08/31 | 316 | 316 | 303 | 303 | 14,000 |
| 2010/08/30 | 319 | 320 | 314 | 316 | 20,000 |
| 2010/08/27 | 316 | 316 | 312 | 312 | 7,000 |
| 2010/08/26 | 310 | 314 | 310 | 314 | 9,000 |
| 2010/08/25 | 307 | 314 | 307 | 310 | 27,000 |
| 2010/08/24 | 303 | 307 | 303 | 307 | 17,000 |
| 2010/08/23 | 309 | 310 | 306 | 310 | 17,000 |
| 2010/08/20 | 308 | 309 | 308 | 309 | 9,000 |
| 2010/08/19 | 306 | 308 | 306 | 307 | 8,000 |
| 2010/08/18 | 301 | 307 | 301 | 306 | 8,000 |
| 2010/08/17 | 306 | 309 | 300 | 301 | 14,000 |
| 2010/08/16 | 305 | 307 | 305 | 305 | 13,000 |
| 2010/08/13 | 308 | 310 | 305 | 310 | 5,000 |
| 2010/08/12 | 309 | 309 | 308 | 308 | 12,000 |
| 2010/08/11 | 310 | 312 | 310 | 310 | 13,000 |
| 2010/08/10 | 317 | 319 | 315 | 317 | 9,000 |
| 2010/08/09 | 324 | 324 | 322 | 322 | 8,000 |
| 2010/08/06 | 319 | 323 | 319 | 322 | 9,000 |
| 2010/08/05 | 326 | 326 | 319 | 322 | 8,000 |
| 2010/08/04 | 335 | 335 | 319 | 319 | 20,000 |
| 2010/08/03 | 335 | 336 | 334 | 336 | 15,000 |
| 2010/08/02 | 328 | 334 | 328 | 332 | 23,000 |
| 2010/07/30 | 330 | 331 | 320 | 325 | 39,000 |
| 2010/07/29 | 342 | 346 | 328 | 330 | 96,000 |
| 2010/07/28 | 333 | 344 | 333 | 341 | 43,000 |
| 2010/07/27 | 330 | 333 | 321 | 333 | 19,000 |
| 2010/07/26 | 330 | 333 | 329 | 332 | 29,000 |
| 2010/07/23 | 328 | 330 | 323 | 325 | 44,000 |
| 2010/07/22 | 309 | 317 | 309 | 316 | 18,000 |
| 2010/07/21 | 321 | 321 | 306 | 317 | 22,000 |
| 2010/07/20 | 312 | 318 | 310 | 317 | 13,000 |
| 2010/07/16 | 326 | 326 | 302 | 311 | 18,000 |
| 2010/07/15 | 329 | 329 | 325 | 325 | 17,000 |
| 2010/07/14 | 330 | 335 | 328 | 328 | 13,000 |
| 2010/07/13 | 329 | 334 | 328 | 328 | 24,000 |
| 2010/07/12 | 321 | 338 | 321 | 329 | 102,000 |
| 2010/07/09 | 312 | 316 | 312 | 316 | 16,000 |
| 2010/07/08 | 313 | 313 | 312 | 312 | 18,000 |
| 2010/07/07 | 312 | 314 | 310 | 311 | 16,000 |
| 2010/07/06 | 304 | 311 | 302 | 310 | 13,000 |
| 2010/07/05 | 303 | 311 | 303 | 310 | 12,000 |
| 2010/07/02 | 309 | 310 | 305 | 305 | 13,000 |
| 2010/07/01 | 305 | 318 | 305 | 309 | 82,000 |
| 2010/06/30 | 300 | 304 | 296 | 304 | 18,000 |
| 2010/06/29 | 308 | 311 | 300 | 300 | 17,000 |
| 2010/06/28 | 318 | 321 | 309 | 310 | 29,000 |
| 2010/06/25 | 318 | 318 | 318 | 318 | 18,000 |
| 2010/06/24 | 312 | 318 | 310 | 318 | 12,000 |
| 2010/06/23 | 325 | 325 | 315 | 320 | 23,000 |
| 2010/06/22 | 321 | 322 | 318 | 322 | 22,000 |
| 2010/06/21 | 312 | 322 | 312 | 321 | 41,000 |
| 2010/06/18 | 312 | 315 | 312 | 313 | 20,000 |
| 2010/06/17 | 313 | 315 | 310 | 312 | 34,000 |
| 2010/06/16 | 315 | 318 | 312 | 314 | 32,000 |
| 2010/06/15 | 309 | 311 | 309 | 310 | 18,000 |
| 2010/06/14 | 307 | 314 | 305 | 310 | 22,000 |
| 2010/06/11 | 314 | 314 | 306 | 307 | 66,000 |
| 2010/06/10 | 305 | 306 | 305 | 306 | 21,000 |
| 2010/06/09 | 307 | 307 | 305 | 305 | 14,000 |
| 2010/06/08 | 306 | 309 | 303 | 308 | 39,000 |
| 2010/06/07 | 310 | 310 | 303 | 306 | 42,000 |
| 2010/06/04 | 325 | 325 | 318 | 319 | 34,000 |
| 2010/06/03 | 324 | 326 | 323 | 324 | 28,000 |
| 2010/06/02 | 319 | 325 | 318 | 320 | 53,000 |
| 2010/06/01 | 328 | 332 | 320 | 322 | 60,000 |
| 2010/05/31 | 324 | 336 | 324 | 332 | 38,000 |
| 2010/05/28 | 331 | 339 | 329 | 329 | 55,000 |
| 2010/05/27 | 324 | 327 | 321 | 325 | 69,000 |
| 2010/05/26 | 325 | 336 | 323 | 323 | 53,000 |
| 2010/05/25 | 341 | 344 | 322 | 323 | 50,000 |
| 2010/05/24 | 333 | 341 | 333 | 339 | 43,000 |
| 2010/05/21 | 338 | 338 | 327 | 333 | 51,000 |
| 2010/05/20 | 344 | 348 | 335 | 348 | 31,000 |
| 2010/05/19 | 335 | 348 | 315 | 344 | 80,000 |
| 2010/05/18 | 365 | 372 | 341 | 343 | 68,000 |
| 2010/05/17 | 375 | 375 | 355 | 361 | 64,000 |
| 2010/05/14 | 387 | 388 | 383 | 385 | 24,000 |
| 2010/05/13 | 389 | 389 | 380 | 386 | 29,000 |
| 2010/05/12 | 378 | 392 | 378 | 382 | 61,000 |
| 2010/05/11 | 383 | 383 | 370 | 370 | 71,000 |
| 2010/05/10 | 364 | 379 | 364 | 375 | 79,000 |
| 2010/05/07 | 360 | 379 | 360 | 372 | 54,000 |
| 2010/05/06 | 386 | 393 | 379 | 383 | 84,000 |
| 2010/04/30 | 400 | 406 | 397 | 402 | 129,000 |
| 2010/04/28 | 377 | 426 | 375 | 403 | 382,000 |
| 2010/04/27 | 354 | 399 | 354 | 391 | 221,000 |
| 2010/04/26 | 365 | 370 | 365 | 370 | 83,000 |
| 2010/04/23 | 356 | 364 | 355 | 363 | 36,000 |
| 2010/04/22 | 359 | 359 | 344 | 355 | 31,000 |
| 2010/04/21 | 342 | 357 | 342 | 351 | 55,000 |
| 2010/04/20 | 346 | 346 | 346 | 346 | 1,000 |
| 2010/04/19 | 350 | 352 | 347 | 349 | 28,000 |
| 2010/04/16 | 361 | 361 | 356 | 356 | 11,000 |
| 2010/04/15 | 353 | 359 | 353 | 359 | 14,000 |
| 2010/04/14 | 363 | 364 | 354 | 356 | 48,000 |
| 2010/04/13 | 363 | 364 | 352 | 358 | 39,000 |
| 2010/04/12 | 360 | 362 | 352 | 359 | 31,000 |
| 2010/04/09 | 356 | 361 | 348 | 361 | 31,000 |
| 2010/04/08 | 362 | 362 | 356 | 357 | 29,000 |
| 2010/04/07 | 364 | 370 | 357 | 362 | 79,000 |
| 2010/04/06 | 373 | 373 | 368 | 368 | 36,000 |
| 2010/04/05 | 367 | 373 | 367 | 370 | 22,000 |
| 2010/04/02 | 368 | 374 | 360 | 367 | 50,000 |
| 2010/04/01 | 371 | 378 | 365 | 375 | 31,000 |
| 2010/03/31 | 377 | 382 | 371 | 372 | 51,000 |
| 2010/03/30 | 370 | 377 | 369 | 377 | 67,000 |
| 2010/03/29 | 355 | 378 | 355 | 369 | 65,000 |
| 2010/03/26 | 356 | 359 | 350 | 356 | 51,000 |
| 2010/03/25 | 349 | 357 | 349 | 356 | 70,000 |
| 2010/03/24 | 343 | 347 | 337 | 347 | 37,000 |
| 2010/03/23 | 352 | 363 | 344 | 344 | 91,000 |
| 2010/03/19 | 347 | 355 | 342 | 352 | 79,000 |
| 2010/03/18 | 342 | 343 | 339 | 341 | 28,000 |
| 2010/03/17 | 337 | 347 | 330 | 342 | 58,000 |
| 2010/03/16 | 328 | 333 | 318 | 333 | 42,000 |
| 2010/03/15 | 327 | 334 | 323 | 325 | 60,000 |
| 2010/03/12 | 329 | 330 | 325 | 326 | 45,000 |
| 2010/03/11 | 320 | 325 | 319 | 325 | 44,000 |
| 2010/03/10 | 309 | 320 | 309 | 313 | 37,000 |
| 2010/03/09 | 310 | 318 | 305 | 313 | 39,000 |
| 2010/03/08 | 311 | 320 | 311 | 313 | 22,000 |
| 2010/03/05 | 303 | 312 | 303 | 310 | 83,000 |
| 2010/03/04 | 306 | 310 | 298 | 303 | 61,000 |
| 2010/03/03 | 299 | 302 | 296 | 302 | 32,000 |
| 2010/03/02 | 296 | 299 | 291 | 299 | 31,000 |
| 2010/03/01 | 298 | 298 | 294 | 296 | 31,000 |
| 2010/02/26 | 296 | 298 | 290 | 298 | 72,000 |
| 2010/02/25 | 291 | 296 | 290 | 296 | 81,000 |
| 2010/02/24 | 288 | 291 | 285 | 289 | 41,000 |
| 2010/02/23 | 293 | 293 | 286 | 289 | 29,000 |
| 2010/02/22 | 284 | 290 | 282 | 290 | 54,000 |
| 2010/02/19 | 281 | 285 | 280 | 284 | 42,000 |
| 2010/02/18 | 291 | 291 | 281 | 281 | 26,000 |
| 2010/02/17 | 290 | 290 | 282 | 288 | 59,000 |
| 2010/02/16 | 279 | 285 | 278 | 283 | 41,000 |
| 2010/02/15 | 288 | 288 | 282 | 282 | 16,000 |
| 2010/02/12 | 284 | 285 | 277 | 284 | 51,000 |
| 2010/02/10 | 287 | 290 | 281 | 286 | 42,000 |
| 2010/02/09 | 290 | 292 | 283 | 291 | 48,000 |
| 2010/02/08 | 288 | 296 | 285 | 289 | 188,000 |
| 2010/02/05 | 275 | 298 | 275 | 296 | 296,000 |
| 2010/02/04 | 265 | 307 | 258 | 283 | 776,000 |
| 2010/02/03 | 265 | 269 | 265 | 268 | 34,000 |
| 2010/02/02 | 257 | 267 | 257 | 265 | 45,000 |
| 2010/02/01 | 263 | 267 | 260 | 265 | 49,000 |
| 2010/01/29 | 265 | 272 | 260 | 271 | 39,000 |
| 2010/01/28 | 264 | 277 | 263 | 273 | 72,000 |
| 2010/01/27 | 271 | 273 | 271 | 272 | 21,000 |
| 2010/01/26 | 283 | 283 | 277 | 279 | 39,000 |
| 2010/01/25 | 283 | 286 | 281 | 285 | 38,000 |
| 2010/01/22 | 280 | 283 | 278 | 283 | 32,000 |
| 2010/01/21 | 280 | 289 | 280 | 285 | 36,000 |
| 2010/01/20 | 286 | 291 | 283 | 284 | 21,000 |
| 2010/01/19 | 287 | 291 | 287 | 289 | 21,000 |
| 2010/01/18 | 282 | 289 | 281 | 287 | 50,000 |
| 2010/01/15 | 289 | 290 | 289 | 289 | 19,000 |
| 2010/01/14 | 284 | 295 | 284 | 294 | 18,000 |
| 2010/01/13 | 284 | 294 | 284 | 285 | 32,000 |
| 2010/01/12 | 285 | 292 | 285 | 292 | 28,000 |
| 2010/01/08 | 280 | 290 | 280 | 289 | 32,000 |
| 2010/01/07 | 283 | 288 | 282 | 284 | 22,000 |
| 2010/01/06 | 286 | 288 | 286 | 287 | 15,000 |
| 2010/01/05 | 288 | 295 | 288 | 288 | 22,000 |
| 2010/01/04 | 284 | 293 | 284 | 288 | 46,000 |