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 |
|---|---|---|---|---|---|
| 2013/12/30 | 306 | 309 | 306 | 308 | 45,000 |
| 2013/12/27 | 304 | 306 | 303 | 305 | 44,000 |
| 2013/12/26 | 302 | 305 | 302 | 305 | 40,000 |
| 2013/12/25 | 302 | 304 | 302 | 303 | 71,000 |
| 2013/12/24 | 303 | 303 | 301 | 301 | 56,000 |
| 2013/12/20 | 303 | 304 | 301 | 302 | 41,000 |
| 2013/12/19 | 301 | 305 | 301 | 303 | 80,000 |
| 2013/12/18 | 301 | 305 | 301 | 305 | 45,000 |
| 2013/12/17 | 306 | 306 | 303 | 304 | 11,000 |
| 2013/12/16 | 308 | 309 | 302 | 302 | 36,000 |
| 2013/12/13 | 306 | 310 | 300 | 304 | 111,000 |
| 2013/12/12 | 309 | 310 | 308 | 308 | 14,000 |
| 2013/12/11 | 310 | 312 | 309 | 309 | 36,000 |
| 2013/12/10 | 310 | 311 | 308 | 310 | 33,000 |
| 2013/12/09 | 309 | 312 | 309 | 310 | 29,000 |
| 2013/12/06 | 309 | 311 | 309 | 309 | 23,000 |
| 2013/12/05 | 313 | 313 | 309 | 309 | 22,000 |
| 2013/12/04 | 310 | 311 | 309 | 309 | 19,000 |
| 2013/12/03 | 315 | 315 | 310 | 310 | 26,000 |
| 2013/12/02 | 317 | 317 | 310 | 312 | 57,000 |
| 2013/11/29 | 315 | 317 | 312 | 312 | 55,000 |
| 2013/11/28 | 312 | 315 | 312 | 315 | 21,000 |
| 2013/11/27 | 311 | 313 | 311 | 312 | 7,000 |
| 2013/11/26 | 311 | 312 | 310 | 311 | 45,000 |
| 2013/11/25 | 308 | 314 | 308 | 312 | 74,000 |
| 2013/11/22 | 308 | 309 | 306 | 307 | 40,000 |
| 2013/11/21 | 307 | 309 | 307 | 307 | 26,000 |
| 2013/11/20 | 307 | 308 | 304 | 304 | 49,000 |
| 2013/11/19 | 306 | 307 | 306 | 306 | 19,000 |
| 2013/11/18 | 308 | 308 | 305 | 305 | 34,000 |
| 2013/11/15 | 306 | 306 | 303 | 306 | 23,000 |
| 2013/11/14 | 304 | 305 | 303 | 304 | 38,000 |
| 2013/11/13 | 304 | 305 | 302 | 302 | 65,000 |
| 2013/11/12 | 302 | 305 | 302 | 303 | 23,000 |
| 2013/11/11 | 306 | 310 | 303 | 304 | 16,000 |
| 2013/11/08 | 305 | 306 | 305 | 305 | 49,000 |
| 2013/11/07 | 305 | 309 | 305 | 305 | 23,000 |
| 2013/11/06 | 303 | 309 | 303 | 306 | 10,000 |
| 2013/11/05 | 306 | 312 | 306 | 306 | 19,000 |
| 2013/11/01 | 307 | 309 | 305 | 306 | 38,000 |
| 2013/10/31 | 306 | 310 | 306 | 307 | 75,000 |
| 2013/10/30 | 326 | 329 | 303 | 310 | 140,000 |
| 2013/10/29 | 327 | 327 | 324 | 326 | 26,000 |
| 2013/10/28 | 326 | 329 | 324 | 327 | 18,000 |
| 2013/10/25 | 328 | 328 | 322 | 326 | 44,000 |
| 2013/10/24 | 325 | 330 | 322 | 328 | 28,000 |
| 2013/10/23 | 329 | 331 | 325 | 326 | 36,000 |
| 2013/10/22 | 327 | 328 | 323 | 327 | 13,000 |
| 2013/10/21 | 321 | 321 | 320 | 320 | 13,000 |
| 2013/10/18 | 320 | 320 | 318 | 320 | 18,000 |
| 2013/10/17 | 322 | 324 | 316 | 320 | 45,000 |
| 2013/10/16 | 325 | 329 | 323 | 324 | 39,000 |
| 2013/10/15 | 326 | 326 | 325 | 325 | 14,000 |
| 2013/10/11 | 319 | 329 | 319 | 326 | 28,000 |
| 2013/10/10 | 321 | 321 | 316 | 319 | 13,000 |
| 2013/10/09 | 312 | 319 | 312 | 317 | 12,000 |
| 2013/10/08 | 315 | 315 | 312 | 315 | 9,000 |
| 2013/10/07 | 322 | 322 | 315 | 315 | 18,000 |
| 2013/10/04 | 317 | 318 | 317 | 317 | 16,000 |
| 2013/10/03 | 319 | 324 | 316 | 322 | 47,000 |
| 2013/10/02 | 330 | 332 | 323 | 323 | 52,000 |
| 2013/10/01 | 332 | 336 | 331 | 331 | 24,000 |
| 2013/09/30 | 324 | 330 | 324 | 330 | 43,000 |
| 2013/09/27 | 320 | 327 | 320 | 325 | 34,000 |
| 2013/09/26 | 324 | 325 | 320 | 325 | 22,000 |
| 2013/09/25 | 327 | 327 | 322 | 326 | 36,000 |
| 2013/09/24 | 327 | 328 | 324 | 328 | 29,000 |
| 2013/09/20 | 326 | 328 | 325 | 327 | 30,000 |
| 2013/09/19 | 324 | 328 | 324 | 328 | 38,000 |
| 2013/09/18 | 318 | 325 | 318 | 324 | 41,000 |
| 2013/09/17 | 318 | 321 | 318 | 320 | 14,000 |
| 2013/09/13 | 314 | 320 | 314 | 320 | 41,000 |
| 2013/09/12 | 322 | 322 | 316 | 317 | 22,000 |
| 2013/09/11 | 324 | 324 | 320 | 321 | 14,000 |
| 2013/09/10 | 318 | 322 | 317 | 322 | 17,000 |
| 2013/09/09 | 322 | 322 | 315 | 320 | 22,000 |
| 2013/09/06 | 320 | 320 | 318 | 319 | 6,000 |
| 2013/09/05 | 321 | 321 | 316 | 320 | 27,000 |
| 2013/09/04 | 319 | 322 | 318 | 320 | 12,000 |
| 2013/09/03 | 321 | 321 | 316 | 319 | 11,000 |
| 2013/09/02 | 312 | 321 | 311 | 319 | 14,000 |
| 2013/08/30 | 322 | 322 | 313 | 314 | 26,000 |
| 2013/08/29 | 317 | 321 | 316 | 321 | 13,000 |
| 2013/08/28 | 319 | 319 | 316 | 317 | 7,000 |
| 2013/08/27 | 324 | 329 | 324 | 324 | 24,000 |
| 2013/08/26 | 324 | 331 | 324 | 331 | 63,000 |
| 2013/08/23 | 319 | 325 | 318 | 324 | 48,000 |
| 2013/08/22 | 314 | 316 | 312 | 315 | 18,000 |
| 2013/08/21 | 318 | 318 | 314 | 314 | 18,000 |
| 2013/08/20 | 316 | 319 | 316 | 317 | 12,000 |
| 2013/08/19 | 319 | 323 | 319 | 320 | 16,000 |
| 2013/08/16 | 313 | 322 | 313 | 319 | 40,000 |
| 2013/08/15 | 308 | 315 | 308 | 314 | 17,000 |
| 2013/08/14 | 312 | 316 | 312 | 315 | 15,000 |
| 2013/08/13 | 313 | 313 | 313 | 313 | 8,000 |
| 2013/08/12 | 314 | 314 | 311 | 312 | 10,000 |
| 2013/08/09 | 312 | 314 | 312 | 313 | 18,000 |
| 2013/08/08 | 310 | 311 | 310 | 310 | 9,000 |
| 2013/08/07 | 311 | 312 | 310 | 310 | 21,000 |
| 2013/08/06 | 315 | 315 | 307 | 311 | 20,000 |
| 2013/08/05 | 317 | 318 | 316 | 316 | 10,000 |
| 2013/08/02 | 320 | 320 | 314 | 317 | 40,000 |
| 2013/08/01 | 314 | 319 | 314 | 319 | 18,000 |
| 2013/07/31 | 323 | 326 | 318 | 320 | 35,000 |
| 2013/07/30 | 307 | 325 | 307 | 318 | 34,000 |
| 2013/07/29 | 306 | 307 | 305 | 307 | 5,000 |
| 2013/07/26 | 318 | 318 | 311 | 312 | 16,000 |
| 2013/07/25 | 317 | 320 | 317 | 318 | 30,000 |
| 2013/07/24 | 317 | 320 | 313 | 316 | 21,000 |
| 2013/07/23 | 312 | 319 | 312 | 317 | 17,000 |
| 2013/07/22 | 318 | 318 | 305 | 312 | 50,000 |
| 2013/07/19 | 322 | 322 | 315 | 318 | 37,000 |
| 2013/07/18 | 315 | 325 | 315 | 320 | 57,000 |
| 2013/07/17 | 315 | 318 | 315 | 318 | 9,000 |
| 2013/07/16 | 323 | 323 | 316 | 316 | 22,000 |
| 2013/07/12 | 317 | 319 | 315 | 315 | 20,000 |
| 2013/07/11 | 318 | 320 | 318 | 319 | 49,000 |
| 2013/07/10 | 316 | 318 | 314 | 318 | 16,000 |
| 2013/07/09 | 319 | 320 | 316 | 316 | 16,000 |
| 2013/07/08 | 321 | 321 | 312 | 315 | 43,000 |
| 2013/07/05 | 315 | 322 | 313 | 318 | 20,000 |
| 2013/07/04 | 313 | 314 | 313 | 313 | 14,000 |
| 2013/07/03 | 312 | 314 | 311 | 313 | 14,000 |
| 2013/07/02 | 316 | 316 | 309 | 311 | 31,000 |
| 2013/07/01 | 307 | 328 | 304 | 317 | 71,000 |
| 2013/06/28 | 300 | 306 | 300 | 301 | 41,000 |
| 2013/06/27 | 300 | 302 | 300 | 302 | 8,000 |
| 2013/06/26 | 300 | 301 | 298 | 298 | 24,000 |
| 2013/06/25 | 301 | 304 | 297 | 299 | 24,000 |
| 2013/06/24 | 305 | 307 | 300 | 301 | 20,000 |
| 2013/06/21 | 297 | 300 | 293 | 300 | 17,000 |
| 2013/06/20 | 301 | 301 | 296 | 298 | 16,000 |
| 2013/06/19 | 298 | 303 | 298 | 302 | 12,000 |
| 2013/06/18 | 300 | 300 | 296 | 298 | 9,000 |
| 2013/06/17 | 289 | 300 | 289 | 295 | 17,000 |
| 2013/06/14 | 292 | 294 | 288 | 288 | 100,000 |
| 2013/06/13 | 304 | 304 | 292 | 293 | 15,000 |
| 2013/06/12 | 301 | 305 | 300 | 301 | 14,000 |
| 2013/06/11 | 308 | 308 | 302 | 302 | 14,000 |
| 2013/06/10 | 303 | 304 | 302 | 302 | 7,000 |
| 2013/06/07 | 291 | 303 | 290 | 291 | 46,000 |
| 2013/06/06 | 300 | 305 | 298 | 304 | 31,000 |
| 2013/06/05 | 308 | 311 | 301 | 301 | 29,000 |
| 2013/06/04 | 309 | 309 | 306 | 308 | 17,000 |
| 2013/06/03 | 315 | 315 | 304 | 307 | 57,000 |
| 2013/05/31 | 313 | 314 | 312 | 314 | 26,000 |
| 2013/05/30 | 312 | 316 | 309 | 309 | 25,000 |
| 2013/05/29 | 320 | 320 | 315 | 316 | 23,000 |
| 2013/05/28 | 308 | 317 | 308 | 313 | 48,000 |
| 2013/05/27 | 324 | 324 | 314 | 314 | 47,000 |
| 2013/05/24 | 337 | 338 | 325 | 329 | 72,000 |
| 2013/05/23 | 350 | 353 | 337 | 337 | 72,000 |
| 2013/05/22 | 352 | 356 | 348 | 349 | 54,000 |
| 2013/05/21 | 352 | 353 | 350 | 352 | 29,000 |
| 2013/05/20 | 350 | 354 | 349 | 349 | 59,000 |
| 2013/05/17 | 341 | 347 | 339 | 345 | 50,000 |
| 2013/05/16 | 340 | 340 | 335 | 338 | 58,000 |
| 2013/05/15 | 338 | 342 | 338 | 340 | 67,000 |
| 2013/05/14 | 340 | 341 | 336 | 337 | 48,000 |
| 2013/05/13 | 340 | 342 | 337 | 337 | 73,000 |
| 2013/05/10 | 343 | 343 | 337 | 337 | 40,000 |
| 2013/05/09 | 344 | 344 | 340 | 340 | 30,000 |
| 2013/05/08 | 348 | 349 | 343 | 344 | 48,000 |
| 2013/05/07 | 349 | 349 | 336 | 342 | 76,000 |
| 2013/05/02 | 336 | 336 | 332 | 333 | 22,000 |
| 2013/05/01 | 337 | 340 | 336 | 336 | 22,000 |
| 2013/04/30 | 344 | 344 | 337 | 337 | 58,000 |
| 2013/04/26 | 350 | 352 | 340 | 341 | 89,000 |
| 2013/04/25 | 339 | 371 | 337 | 355 | 242,000 |
| 2013/04/24 | 332 | 334 | 331 | 334 | 34,000 |
| 2013/04/23 | 331 | 333 | 331 | 333 | 21,000 |
| 2013/04/22 | 330 | 333 | 330 | 331 | 29,000 |
| 2013/04/19 | 319 | 320 | 319 | 320 | 7,000 |
| 2013/04/18 | 323 | 323 | 320 | 320 | 6,000 |
| 2013/04/17 | 322 | 329 | 322 | 323 | 14,000 |
| 2013/04/16 | 329 | 329 | 320 | 320 | 29,000 |
| 2013/04/15 | 327 | 332 | 327 | 330 | 15,000 |
| 2013/04/12 | 328 | 330 | 324 | 327 | 21,000 |
| 2013/04/11 | 329 | 333 | 327 | 333 | 22,000 |
| 2013/04/10 | 318 | 323 | 318 | 323 | 15,000 |
| 2013/04/09 | 331 | 334 | 320 | 321 | 27,000 |
| 2013/04/08 | 321 | 326 | 321 | 326 | 52,000 |
| 2013/04/05 | 313 | 325 | 313 | 325 | 38,000 |
| 2013/04/04 | 303 | 310 | 302 | 310 | 10,000 |
| 2013/04/03 | 306 | 311 | 306 | 309 | 15,000 |
| 2013/04/02 | 314 | 314 | 303 | 306 | 15,000 |
| 2013/04/01 | 324 | 324 | 320 | 320 | 14,000 |
| 2013/03/29 | 322 | 326 | 322 | 326 | 14,000 |
| 2013/03/28 | 326 | 326 | 321 | 324 | 13,000 |
| 2013/03/27 | 326 | 326 | 319 | 324 | 17,000 |
| 2013/03/26 | 325 | 327 | 323 | 327 | 27,000 |
| 2013/03/25 | 330 | 330 | 325 | 325 | 57,000 |
| 2013/03/22 | 333 | 333 | 323 | 323 | 33,000 |
| 2013/03/21 | 323 | 334 | 323 | 332 | 35,000 |
| 2013/03/19 | 324 | 328 | 324 | 325 | 20,000 |
| 2013/03/18 | 322 | 323 | 320 | 320 | 13,000 |
| 2013/03/15 | 319 | 324 | 317 | 324 | 36,000 |
| 2013/03/14 | 316 | 319 | 315 | 318 | 8,000 |
| 2013/03/13 | 314 | 318 | 314 | 314 | 13,000 |
| 2013/03/12 | 317 | 318 | 314 | 316 | 16,000 |
| 2013/03/11 | 318 | 320 | 316 | 319 | 17,000 |
| 2013/03/08 | 315 | 319 | 311 | 317 | 74,000 |
| 2013/03/07 | 306 | 310 | 306 | 310 | 12,000 |
| 2013/03/06 | 306 | 306 | 304 | 306 | 25,000 |
| 2013/03/05 | 307 | 307 | 304 | 304 | 11,000 |
| 2013/03/04 | 307 | 311 | 306 | 306 | 21,000 |
| 2013/03/01 | 305 | 308 | 305 | 308 | 4,000 |
| 2013/02/28 | 304 | 307 | 304 | 307 | 14,000 |
| 2013/02/27 | 306 | 306 | 304 | 304 | 15,000 |
| 2013/02/26 | 310 | 310 | 306 | 306 | 15,000 |
| 2013/02/25 | 306 | 312 | 306 | 312 | 53,000 |
| 2013/02/22 | 305 | 305 | 301 | 303 | 22,000 |
| 2013/02/21 | 305 | 305 | 303 | 303 | 8,000 |
| 2013/02/20 | 306 | 306 | 301 | 305 | 15,000 |
| 2013/02/19 | 308 | 308 | 306 | 307 | 10,000 |
| 2013/02/18 | 305 | 306 | 304 | 305 | 10,000 |
| 2013/02/15 | 301 | 302 | 300 | 300 | 19,000 |
| 2013/02/14 | 303 | 306 | 301 | 301 | 13,000 |
| 2013/02/13 | 308 | 308 | 303 | 305 | 16,000 |
| 2013/02/12 | 308 | 310 | 308 | 308 | 22,000 |
| 2013/02/08 | 315 | 315 | 308 | 308 | 28,000 |
| 2013/02/07 | 319 | 319 | 313 | 315 | 20,000 |
| 2013/02/06 | 313 | 317 | 312 | 316 | 22,000 |
| 2013/02/05 | 313 | 325 | 310 | 312 | 34,000 |
| 2013/02/04 | 325 | 327 | 320 | 322 | 11,000 |
| 2013/02/01 | 321 | 328 | 321 | 322 | 19,000 |
| 2013/01/31 | 311 | 326 | 310 | 320 | 46,000 |
| 2013/01/30 | 308 | 314 | 308 | 313 | 8,000 |
| 2013/01/29 | 311 | 311 | 306 | 306 | 4,000 |
| 2013/01/28 | 315 | 315 | 306 | 306 | 20,000 |
| 2013/01/25 | 309 | 311 | 306 | 311 | 33,000 |
| 2013/01/24 | 301 | 306 | 301 | 306 | 18,000 |
| 2013/01/23 | 303 | 304 | 301 | 304 | 19,000 |
| 2013/01/22 | 304 | 307 | 303 | 303 | 12,000 |
| 2013/01/21 | 304 | 305 | 303 | 303 | 12,000 |
| 2013/01/18 | 304 | 309 | 304 | 305 | 16,000 |
| 2013/01/17 | 303 | 303 | 303 | 303 | 2,000 |
| 2013/01/16 | 308 | 308 | 303 | 303 | 16,000 |
| 2013/01/15 | 305 | 308 | 305 | 306 | 5,000 |
| 2013/01/11 | 304 | 305 | 303 | 303 | 16,000 |
| 2013/01/10 | 303 | 303 | 302 | 302 | 6,000 |
| 2013/01/09 | 302 | 306 | 299 | 304 | 20,000 |
| 2013/01/08 | 307 | 309 | 304 | 308 | 30,000 |
| 2013/01/07 | 309 | 309 | 303 | 307 | 15,000 |
| 2013/01/04 | 300 | 311 | 300 | 304 | 34,000 |