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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,715 | 3,735 | 3,710 | 3,720 | 900 |
| 2017/12/28 | 3,695 | 3,720 | 3,690 | 3,695 | 500 |
| 2017/12/27 | 3,695 | 3,710 | 3,680 | 3,710 | 1,100 |
| 2017/12/26 | 3,700 | 3,705 | 3,680 | 3,695 | 1,600 |
| 2017/12/25 | 3,695 | 3,725 | 3,680 | 3,695 | 3,500 |
| 2017/12/22 | 3,685 | 3,705 | 3,675 | 3,695 | 2,500 |
| 2017/12/21 | 3,680 | 3,685 | 3,650 | 3,685 | 2,000 |
| 2017/12/20 | 3,665 | 3,680 | 3,650 | 3,680 | 3,700 |
| 2017/12/19 | 3,690 | 3,690 | 3,660 | 3,665 | 2,100 |
| 2017/12/18 | 3,675 | 3,690 | 3,665 | 3,675 | 2,300 |
| 2017/12/15 | 3,670 | 3,670 | 3,650 | 3,660 | 1,500 |
| 2017/12/14 | 3,695 | 3,695 | 3,655 | 3,670 | 1,900 |
| 2017/12/13 | 3,735 | 3,735 | 3,680 | 3,695 | 3,800 |
| 2017/12/12 | 3,740 | 3,740 | 3,710 | 3,715 | 1,800 |
| 2017/12/11 | 3,670 | 3,785 | 3,670 | 3,765 | 7,100 |
| 2017/12/08 | 3,650 | 3,680 | 3,650 | 3,670 | 5,800 |
| 2017/12/07 | 3,660 | 3,695 | 3,650 | 3,650 | 4,400 |
| 2017/12/06 | 3,685 | 3,705 | 3,655 | 3,660 | 4,100 |
| 2017/12/05 | 3,670 | 3,695 | 3,660 | 3,670 | 2,200 |
| 2017/12/04 | 3,720 | 3,720 | 3,685 | 3,685 | 1,200 |
| 2017/12/01 | 3,700 | 3,720 | 3,700 | 3,720 | 1,400 |
| 2017/11/30 | 3,705 | 3,715 | 3,690 | 3,700 | 1,600 |
| 2017/11/29 | 3,685 | 3,720 | 3,685 | 3,720 | 2,400 |
| 2017/11/28 | 3,660 | 3,725 | 3,650 | 3,720 | 3,300 |
| 2017/11/27 | 3,730 | 3,730 | 3,700 | 3,730 | 1,400 |
| 2017/11/24 | 3,730 | 3,730 | 3,700 | 3,700 | 1,900 |
| 2017/11/22 | 3,750 | 3,750 | 3,715 | 3,730 | 2,200 |
| 2017/11/21 | 3,740 | 3,740 | 3,690 | 3,710 | 1,300 |
| 2017/11/20 | 3,675 | 3,775 | 3,675 | 3,730 | 4,900 |
| 2017/11/17 | 3,655 | 3,715 | 3,655 | 3,715 | 2,200 |
| 2017/11/16 | 3,640 | 3,690 | 3,640 | 3,640 | 2,700 |
| 2017/11/15 | 3,715 | 3,715 | 3,680 | 3,680 | 2,000 |
| 2017/11/14 | 3,700 | 3,730 | 3,685 | 3,715 | 3,300 |
| 2017/11/13 | 3,730 | 3,730 | 3,715 | 3,730 | 4,000 |
| 2017/11/10 | 3,665 | 3,710 | 3,665 | 3,710 | 2,300 |
| 2017/11/09 | 3,750 | 3,755 | 3,695 | 3,705 | 3,100 |
| 2017/11/08 | 3,710 | 3,740 | 3,665 | 3,730 | 3,800 |
| 2017/11/07 | 3,725 | 3,745 | 3,710 | 3,735 | 3,300 |
| 2017/11/06 | 3,725 | 3,765 | 3,675 | 3,745 | 4,100 |
| 2017/11/02 | 3,730 | 3,770 | 3,720 | 3,730 | 3,800 |
| 2017/11/01 | 3,710 | 3,790 | 3,710 | 3,770 | 5,400 |
| 2017/10/31 | 3,690 | 3,780 | 3,675 | 3,780 | 8,200 |
| 2017/10/30 | 3,800 | 3,935 | 3,695 | 3,740 | 28,000 |
| 2017/10/27 | 3,755 | 3,785 | 3,720 | 3,785 | 3,300 |
| 2017/10/26 | 3,755 | 3,785 | 3,745 | 3,750 | 3,100 |
| 2017/10/25 | 3,800 | 3,800 | 3,720 | 3,755 | 4,700 |
| 2017/10/24 | 3,715 | 3,780 | 3,715 | 3,780 | 5,000 |
| 2017/10/23 | 3,740 | 3,755 | 3,710 | 3,725 | 5,200 |
| 2017/10/20 | 3,665 | 3,740 | 3,665 | 3,710 | 7,700 |
| 2017/10/19 | 3,660 | 3,705 | 3,660 | 3,685 | 4,100 |
| 2017/10/18 | 3,685 | 3,685 | 3,655 | 3,675 | 1,300 |
| 2017/10/17 | 3,685 | 3,720 | 3,650 | 3,700 | 6,100 |
| 2017/10/16 | 3,705 | 3,705 | 3,680 | 3,680 | 3,000 |
| 2017/10/13 | 3,620 | 3,725 | 3,615 | 3,705 | 9,900 |
| 2017/10/12 | 3,635 | 3,650 | 3,630 | 3,650 | 1,800 |
| 2017/10/11 | 3,650 | 3,650 | 3,615 | 3,615 | 1,900 |
| 2017/10/10 | 3,625 | 3,650 | 3,615 | 3,650 | 2,100 |
| 2017/10/06 | 3,610 | 3,625 | 3,605 | 3,625 | 1,300 |
| 2017/10/05 | 3,620 | 3,625 | 3,600 | 3,610 | 2,800 |
| 2017/10/04 | 3,620 | 3,630 | 3,600 | 3,625 | 2,400 |
| 2017/10/03 | 3,590 | 3,640 | 3,590 | 3,620 | 4,600 |
| 2017/10/02 | 3,585 | 3,605 | 3,580 | 3,590 | 1,400 |
| 2017/09/29 | 3,585 | 3,615 | 3,580 | 3,610 | 2,100 |
| 2017/09/28 | 3,580 | 3,620 | 3,575 | 3,610 | 4,100 |
| 2017/09/27 | 3,570 | 3,595 | 3,530 | 3,580 | 2,200 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 359 | 361 | 357 | 361 | 32,000 |
| 2017/09/25 | 360 | 363 | 357 | 360 | 46,000 |
| 2017/09/22 | 357 | 360 | 356 | 360 | 34,000 |
| 2017/09/21 | 359 | 362 | 355 | 360 | 36,000 |
| 2017/09/20 | 357 | 360 | 355 | 359 | 41,000 |
| 2017/09/19 | 353 | 360 | 353 | 360 | 31,000 |
| 2017/09/15 | 345 | 355 | 345 | 353 | 41,000 |
| 2017/09/14 | 347 | 350 | 347 | 348 | 21,000 |
| 2017/09/13 | 350 | 350 | 347 | 347 | 10,000 |
| 2017/09/12 | 349 | 351 | 347 | 350 | 27,000 |
| 2017/09/11 | 348 | 349 | 348 | 349 | 15,000 |
| 2017/09/08 | 340 | 344 | 338 | 344 | 39,000 |
| 2017/09/07 | 347 | 347 | 344 | 346 | 7,000 |
| 2017/09/06 | 345 | 345 | 342 | 344 | 18,000 |
| 2017/09/05 | 352 | 352 | 348 | 348 | 19,000 |
| 2017/09/04 | 353 | 354 | 346 | 348 | 29,000 |
| 2017/09/01 | 355 | 360 | 354 | 354 | 8,000 |
| 2017/08/31 | 355 | 356 | 352 | 355 | 11,000 |
| 2017/08/30 | 351 | 354 | 351 | 354 | 11,000 |
| 2017/08/29 | 355 | 355 | 349 | 351 | 22,000 |
| 2017/08/28 | 351 | 357 | 351 | 355 | 17,000 |
| 2017/08/25 | 357 | 357 | 350 | 351 | 62,000 |
| 2017/08/24 | 358 | 358 | 354 | 357 | 25,000 |
| 2017/08/23 | 353 | 353 | 351 | 352 | 22,000 |
| 2017/08/22 | 353 | 356 | 351 | 351 | 16,000 |
| 2017/08/21 | 353 | 354 | 352 | 354 | 18,000 |
| 2017/08/18 | 357 | 357 | 354 | 354 | 10,000 |
| 2017/08/17 | 355 | 358 | 353 | 356 | 24,000 |
| 2017/08/16 | 357 | 357 | 352 | 353 | 17,000 |
| 2017/08/15 | 356 | 356 | 356 | 356 | 1,000 |
| 2017/08/14 | 357 | 358 | 357 | 358 | 8,000 |
| 2017/08/10 | 358 | 362 | 357 | 361 | 11,000 |
| 2017/08/09 | 362 | 362 | 358 | 359 | 18,000 |
| 2017/08/08 | 369 | 369 | 362 | 364 | 20,000 |
| 2017/08/07 | 365 | 370 | 365 | 370 | 10,000 |
| 2017/08/04 | 364 | 368 | 362 | 368 | 22,000 |
| 2017/08/03 | 370 | 370 | 366 | 370 | 19,000 |
| 2017/08/02 | 367 | 367 | 361 | 366 | 21,000 |
| 2017/08/01 | 363 | 371 | 363 | 371 | 28,000 |
| 2017/07/31 | 367 | 368 | 365 | 365 | 35,000 |
| 2017/07/28 | 386 | 389 | 368 | 371 | 130,000 |
| 2017/07/27 | 354 | 384 | 354 | 378 | 187,000 |
| 2017/07/26 | 352 | 354 | 352 | 353 | 11,000 |
| 2017/07/25 | 351 | 351 | 347 | 348 | 22,000 |
| 2017/07/24 | 353 | 353 | 345 | 351 | 23,000 |
| 2017/07/21 | 350 | 354 | 350 | 352 | 11,000 |
| 2017/07/20 | 345 | 352 | 345 | 351 | 17,000 |
| 2017/07/19 | 344 | 347 | 344 | 347 | 12,000 |
| 2017/07/18 | 350 | 351 | 348 | 348 | 8,000 |
| 2017/07/14 | 349 | 352 | 348 | 349 | 9,000 |
| 2017/07/13 | 349 | 350 | 345 | 349 | 16,000 |
| 2017/07/12 | 354 | 354 | 353 | 353 | 6,000 |
| 2017/07/11 | 349 | 356 | 349 | 351 | 66,000 |
| 2017/07/10 | 349 | 349 | 347 | 348 | 19,000 |
| 2017/07/07 | 347 | 348 | 346 | 346 | 23,000 |
| 2017/07/06 | 348 | 348 | 342 | 348 | 68,000 |
| 2017/07/05 | 342 | 344 | 342 | 343 | 22,000 |
| 2017/07/04 | 344 | 346 | 344 | 345 | 16,000 |
| 2017/07/03 | 344 | 344 | 341 | 343 | 17,000 |
| 2017/06/30 | 342 | 345 | 342 | 344 | 13,000 |
| 2017/06/29 | 345 | 345 | 343 | 344 | 59,000 |
| 2017/06/28 | 350 | 350 | 349 | 349 | 10,000 |
| 2017/06/27 | 350 | 350 | 349 | 350 | 13,000 |
| 2017/06/26 | 347 | 348 | 346 | 348 | 15,000 |
| 2017/06/23 | 349 | 350 | 347 | 347 | 21,000 |
| 2017/06/22 | 348 | 350 | 345 | 349 | 18,000 |
| 2017/06/21 | 352 | 352 | 344 | 344 | 33,000 |
| 2017/06/20 | 345 | 354 | 345 | 353 | 49,000 |
| 2017/06/19 | 343 | 349 | 343 | 348 | 23,000 |
| 2017/06/16 | 359 | 360 | 339 | 339 | 82,000 |
| 2017/06/15 | 350 | 361 | 350 | 359 | 49,000 |
| 2017/06/14 | 353 | 356 | 349 | 350 | 45,000 |
| 2017/06/13 | 349 | 352 | 348 | 349 | 18,000 |
| 2017/06/12 | 349 | 351 | 348 | 349 | 20,000 |
| 2017/06/09 | 346 | 351 | 346 | 349 | 35,000 |
| 2017/06/08 | 342 | 347 | 342 | 344 | 9,000 |
| 2017/06/07 | 344 | 347 | 342 | 342 | 39,000 |
| 2017/06/06 | 352 | 353 | 346 | 347 | 41,000 |
| 2017/06/05 | 349 | 354 | 348 | 348 | 25,000 |
| 2017/06/02 | 343 | 348 | 343 | 347 | 33,000 |
| 2017/06/01 | 338 | 344 | 338 | 343 | 33,000 |
| 2017/05/31 | 345 | 345 | 339 | 339 | 28,000 |
| 2017/05/30 | 342 | 345 | 340 | 345 | 11,000 |
| 2017/05/29 | 339 | 345 | 339 | 343 | 23,000 |
| 2017/05/26 | 346 | 346 | 337 | 339 | 30,000 |
| 2017/05/25 | 344 | 347 | 342 | 346 | 32,000 |
| 2017/05/24 | 346 | 346 | 343 | 344 | 22,000 |
| 2017/05/23 | 342 | 350 | 340 | 346 | 31,000 |
| 2017/05/22 | 344 | 344 | 341 | 341 | 11,000 |
| 2017/05/19 | 340 | 340 | 338 | 339 | 17,000 |
| 2017/05/18 | 339 | 341 | 339 | 339 | 51,000 |
| 2017/05/17 | 351 | 351 | 345 | 345 | 32,000 |
| 2017/05/16 | 358 | 358 | 349 | 349 | 41,000 |
| 2017/05/15 | 357 | 357 | 339 | 354 | 41,000 |
| 2017/05/12 | 353 | 356 | 351 | 356 | 51,000 |
| 2017/05/11 | 348 | 355 | 348 | 354 | 47,000 |
| 2017/05/10 | 349 | 352 | 348 | 352 | 48,000 |
| 2017/05/09 | 349 | 349 | 345 | 348 | 40,000 |
| 2017/05/08 | 343 | 349 | 343 | 349 | 57,000 |
| 2017/05/02 | 336 | 342 | 336 | 340 | 33,000 |
| 2017/05/01 | 332 | 339 | 332 | 337 | 79,000 |
| 2017/04/28 | 340 | 342 | 333 | 333 | 166,000 |
| 2017/04/27 | 358 | 362 | 335 | 341 | 251,000 |
| 2017/04/26 | 353 | 358 | 347 | 358 | 56,000 |
| 2017/04/25 | 347 | 352 | 347 | 351 | 54,000 |
| 2017/04/24 | 349 | 353 | 347 | 347 | 43,000 |
| 2017/04/21 | 342 | 346 | 342 | 345 | 12,000 |
| 2017/04/20 | 343 | 345 | 341 | 341 | 8,000 |
| 2017/04/19 | 345 | 347 | 337 | 339 | 35,000 |
| 2017/04/18 | 344 | 346 | 340 | 344 | 30,000 |
| 2017/04/17 | 340 | 342 | 340 | 342 | 4,000 |
| 2017/04/14 | 343 | 343 | 338 | 341 | 23,000 |
| 2017/04/13 | 334 | 342 | 334 | 341 | 27,000 |
| 2017/04/12 | 338 | 340 | 335 | 339 | 32,000 |
| 2017/04/11 | 346 | 346 | 343 | 343 | 11,000 |
| 2017/04/10 | 342 | 346 | 340 | 346 | 24,000 |
| 2017/04/07 | 338 | 342 | 337 | 337 | 23,000 |
| 2017/04/06 | 353 | 359 | 340 | 341 | 41,000 |
| 2017/04/05 | 338 | 355 | 334 | 353 | 55,000 |
| 2017/04/04 | 348 | 348 | 338 | 342 | 66,000 |
| 2017/04/03 | 360 | 360 | 353 | 353 | 55,000 |
| 2017/03/31 | 369 | 370 | 361 | 362 | 180,000 |
| 2017/03/30 | 343 | 363 | 343 | 361 | 134,000 |
| 2017/03/29 | 345 | 345 | 342 | 344 | 15,000 |
| 2017/03/28 | 347 | 348 | 344 | 347 | 26,000 |
| 2017/03/27 | 353 | 353 | 344 | 344 | 26,000 |
| 2017/03/24 | 354 | 358 | 353 | 353 | 26,000 |
| 2017/03/23 | 354 | 355 | 352 | 354 | 14,000 |
| 2017/03/22 | 350 | 355 | 350 | 353 | 19,000 |
| 2017/03/21 | 356 | 364 | 352 | 355 | 31,000 |
| 2017/03/17 | 355 | 355 | 350 | 353 | 19,000 |
| 2017/03/16 | 358 | 358 | 353 | 355 | 22,000 |
| 2017/03/15 | 357 | 360 | 357 | 359 | 29,000 |
| 2017/03/14 | 360 | 360 | 356 | 360 | 28,000 |
| 2017/03/13 | 358 | 362 | 358 | 361 | 56,000 |
| 2017/03/10 | 359 | 359 | 351 | 354 | 59,000 |
| 2017/03/09 | 354 | 359 | 353 | 358 | 45,000 |
| 2017/03/08 | 352 | 352 | 346 | 351 | 40,000 |
| 2017/03/07 | 352 | 352 | 350 | 350 | 14,000 |
| 2017/03/06 | 355 | 356 | 352 | 355 | 21,000 |
| 2017/03/03 | 349 | 354 | 349 | 354 | 37,000 |
| 2017/03/02 | 351 | 351 | 348 | 349 | 8,000 |
| 2017/03/01 | 348 | 352 | 344 | 350 | 39,000 |
| 2017/02/28 | 348 | 351 | 346 | 349 | 22,000 |
| 2017/02/27 | 348 | 350 | 346 | 348 | 18,000 |
| 2017/02/24 | 351 | 351 | 346 | 348 | 40,000 |
| 2017/02/23 | 352 | 352 | 349 | 351 | 49,000 |
| 2017/02/22 | 344 | 354 | 343 | 352 | 109,000 |
| 2017/02/21 | 340 | 344 | 339 | 342 | 9,000 |
| 2017/02/20 | 343 | 343 | 340 | 340 | 4,000 |
| 2017/02/17 | 340 | 342 | 338 | 342 | 12,000 |
| 2017/02/16 | 342 | 342 | 340 | 340 | 24,000 |
| 2017/02/15 | 340 | 343 | 337 | 342 | 57,000 |
| 2017/02/14 | 337 | 340 | 336 | 337 | 39,000 |
| 2017/02/13 | 334 | 338 | 334 | 334 | 26,000 |
| 2017/02/10 | 336 | 338 | 335 | 336 | 27,000 |
| 2017/02/09 | 336 | 338 | 333 | 336 | 23,000 |
| 2017/02/08 | 336 | 337 | 328 | 336 | 32,000 |
| 2017/02/07 | 339 | 339 | 333 | 333 | 39,000 |
| 2017/02/06 | 335 | 339 | 329 | 339 | 46,000 |
| 2017/02/03 | 339 | 339 | 334 | 335 | 31,000 |
| 2017/02/02 | 340 | 340 | 326 | 335 | 116,000 |
| 2017/02/01 | 329 | 347 | 328 | 335 | 308,000 |
| 2017/01/31 | 327 | 331 | 326 | 326 | 24,000 |
| 2017/01/30 | 333 | 334 | 326 | 326 | 47,000 |
| 2017/01/27 | 328 | 330 | 326 | 330 | 23,000 |
| 2017/01/26 | 328 | 330 | 328 | 328 | 25,000 |
| 2017/01/25 | 324 | 330 | 324 | 328 | 50,000 |
| 2017/01/24 | 324 | 324 | 320 | 323 | 27,000 |
| 2017/01/23 | 324 | 324 | 321 | 321 | 12,000 |
| 2017/01/20 | 325 | 327 | 324 | 325 | 21,000 |
| 2017/01/19 | 326 | 326 | 324 | 325 | 21,000 |
| 2017/01/18 | 328 | 328 | 321 | 322 | 24,000 |
| 2017/01/17 | 325 | 331 | 320 | 326 | 63,000 |
| 2017/01/16 | 328 | 328 | 324 | 327 | 12,000 |
| 2017/01/13 | 323 | 328 | 323 | 328 | 37,000 |
| 2017/01/12 | 325 | 327 | 322 | 327 | 34,000 |
| 2017/01/11 | 327 | 327 | 323 | 325 | 9,000 |
| 2017/01/10 | 324 | 326 | 322 | 326 | 27,000 |
| 2017/01/06 | 322 | 325 | 321 | 325 | 53,000 |
| 2017/01/05 | 320 | 325 | 319 | 319 | 46,000 |
| 2017/01/04 | 320 | 325 | 320 | 325 | 31,000 |