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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,387 | 1,387 | 1,364 | 1,374 | 17,600 |
| 2024/12/27 | 1,406 | 1,410 | 1,373 | 1,387 | 36,900 |
| 2024/12/26 | 1,360 | 1,396 | 1,354 | 1,390 | 45,600 |
| 2024/12/25 | 1,308 | 1,350 | 1,308 | 1,350 | 18,600 |
| 2024/12/24 | 1,300 | 1,321 | 1,300 | 1,307 | 12,800 |
| 2024/12/23 | 1,282 | 1,320 | 1,275 | 1,302 | 14,000 |
| 2024/12/20 | 1,292 | 1,302 | 1,282 | 1,282 | 8,300 |
| 2024/12/19 | 1,276 | 1,300 | 1,274 | 1,292 | 9,800 |
| 2024/12/18 | 1,307 | 1,315 | 1,289 | 1,291 | 17,300 |
| 2024/12/17 | 1,292 | 1,308 | 1,292 | 1,304 | 9,600 |
| 2024/12/16 | 1,307 | 1,308 | 1,289 | 1,289 | 12,400 |
| 2024/12/13 | 1,331 | 1,361 | 1,306 | 1,307 | 25,600 |
| 2024/12/12 | 1,362 | 1,365 | 1,339 | 1,345 | 22,100 |
| 2024/12/11 | 1,342 | 1,366 | 1,336 | 1,358 | 55,700 |
| 2024/12/10 | 1,334 | 1,336 | 1,314 | 1,321 | 22,100 |
| 2024/12/09 | 1,328 | 1,343 | 1,325 | 1,334 | 13,500 |
| 2024/12/06 | 1,330 | 1,346 | 1,319 | 1,328 | 12,600 |
| 2024/12/05 | 1,322 | 1,330 | 1,305 | 1,325 | 16,900 |
| 2024/12/04 | 1,355 | 1,357 | 1,292 | 1,295 | 40,300 |
| 2024/12/03 | 1,329 | 1,355 | 1,329 | 1,355 | 28,900 |
| 2024/12/02 | 1,299 | 1,327 | 1,299 | 1,320 | 20,700 |
| 2024/11/29 | 1,310 | 1,316 | 1,300 | 1,305 | 25,000 |
| 2024/11/28 | 1,295 | 1,311 | 1,288 | 1,310 | 25,700 |
| 2024/11/27 | 1,300 | 1,300 | 1,266 | 1,295 | 30,900 |
| 2024/11/26 | 1,295 | 1,300 | 1,277 | 1,300 | 35,300 |
| 2024/11/25 | 1,278 | 1,295 | 1,277 | 1,287 | 29,800 |
| 2024/11/22 | 1,268 | 1,282 | 1,262 | 1,274 | 33,400 |
| 2024/11/21 | 1,240 | 1,267 | 1,240 | 1,267 | 12,800 |
| 2024/11/20 | 1,250 | 1,267 | 1,238 | 1,238 | 22,200 |
| 2024/11/19 | 1,245 | 1,257 | 1,236 | 1,248 | 18,000 |
| 2024/11/18 | 1,272 | 1,280 | 1,241 | 1,241 | 27,100 |
| 2024/11/15 | 1,296 | 1,302 | 1,274 | 1,277 | 20,700 |
| 2024/11/14 | 1,257 | 1,308 | 1,257 | 1,289 | 41,600 |
| 2024/11/13 | 1,258 | 1,264 | 1,246 | 1,256 | 28,000 |
| 2024/11/12 | 1,255 | 1,264 | 1,250 | 1,258 | 17,900 |
| 2024/11/11 | 1,245 | 1,257 | 1,245 | 1,257 | 9,200 |
| 2024/11/08 | 1,270 | 1,270 | 1,238 | 1,249 | 23,200 |
| 2024/11/07 | 1,259 | 1,280 | 1,250 | 1,272 | 40,100 |
| 2024/11/06 | 1,248 | 1,275 | 1,248 | 1,259 | 24,400 |
| 2024/11/05 | 1,245 | 1,258 | 1,241 | 1,247 | 26,000 |
| 2024/11/01 | 1,230 | 1,269 | 1,220 | 1,245 | 39,900 |
| 2024/10/31 | 1,276 | 1,276 | 1,184 | 1,235 | 59,700 |
| 2024/10/30 | 1,251 | 1,359 | 1,212 | 1,251 | 314,800 |
| 2024/10/29 | 1,260 | 1,260 | 1,233 | 1,258 | 21,400 |
| 2024/10/28 | 1,253 | 1,265 | 1,245 | 1,258 | 35,700 |
| 2024/10/25 | 1,246 | 1,255 | 1,220 | 1,244 | 36,000 |
| 2024/10/24 | 1,235 | 1,251 | 1,230 | 1,246 | 29,900 |
| 2024/10/23 | 1,216 | 1,246 | 1,216 | 1,234 | 23,900 |
| 2024/10/22 | 1,224 | 1,227 | 1,214 | 1,222 | 20,400 |
| 2024/10/21 | 1,207 | 1,229 | 1,207 | 1,221 | 21,000 |
| 2024/10/18 | 1,204 | 1,214 | 1,189 | 1,211 | 30,200 |
| 2024/10/17 | 1,212 | 1,215 | 1,169 | 1,193 | 34,400 |
| 2024/10/16 | 1,230 | 1,248 | 1,213 | 1,213 | 27,400 |
| 2024/10/15 | 1,250 | 1,263 | 1,244 | 1,244 | 27,700 |
| 2024/10/11 | 1,247 | 1,261 | 1,247 | 1,250 | 32,700 |
| 2024/10/10 | 1,220 | 1,264 | 1,196 | 1,252 | 46,600 |
| 2024/10/09 | 1,221 | 1,230 | 1,198 | 1,221 | 49,400 |
| 2024/10/08 | 1,206 | 1,239 | 1,206 | 1,221 | 22,800 |
| 2024/10/07 | 1,225 | 1,236 | 1,204 | 1,230 | 31,800 |
| 2024/10/04 | 1,175 | 1,227 | 1,171 | 1,218 | 37,500 |
| 2024/10/03 | 1,164 | 1,176 | 1,158 | 1,168 | 22,300 |
| 2024/10/02 | 1,148 | 1,169 | 1,146 | 1,151 | 28,400 |
| 2024/10/01 | 1,168 | 1,184 | 1,154 | 1,158 | 31,500 |
| 2024/09/30 | 1,150 | 1,185 | 1,150 | 1,168 | 31,100 |
| 2024/09/27 | 1,164 | 1,183 | 1,150 | 1,176 | 74,800 |
| 2024/09/26 | 1,190 | 1,205 | 1,135 | 1,169 | 252,500 |
| 2024/09/25 | 1,191 | 1,191 | 1,151 | 1,160 | 44,300 |
| 2024/09/24 | 1,197 | 1,199 | 1,169 | 1,191 | 49,100 |
| 2024/09/20 | 1,179 | 1,212 | 1,177 | 1,187 | 29,200 |
| 2024/09/19 | 1,176 | 1,189 | 1,158 | 1,173 | 19,000 |
| 2024/09/18 | 1,156 | 1,169 | 1,145 | 1,163 | 23,500 |
| 2024/09/17 | 1,150 | 1,167 | 1,134 | 1,156 | 31,900 |
| 2024/09/13 | 1,151 | 1,162 | 1,146 | 1,149 | 36,700 |
| 2024/09/12 | 1,166 | 1,171 | 1,141 | 1,156 | 35,900 |
| 2024/09/11 | 1,151 | 1,154 | 1,118 | 1,136 | 49,100 |
| 2024/09/10 | 1,149 | 1,167 | 1,149 | 1,150 | 22,300 |
| 2024/09/09 | 1,125 | 1,158 | 1,120 | 1,154 | 50,500 |
| 2024/09/06 | 1,165 | 1,165 | 1,145 | 1,155 | 30,500 |
| 2024/09/05 | 1,150 | 1,175 | 1,140 | 1,154 | 30,900 |
| 2024/09/04 | 1,165 | 1,186 | 1,144 | 1,149 | 37,500 |
| 2024/09/03 | 1,149 | 1,195 | 1,149 | 1,186 | 27,700 |
| 2024/09/02 | 1,156 | 1,158 | 1,136 | 1,149 | 17,700 |
| 2024/08/30 | 1,150 | 1,174 | 1,149 | 1,158 | 36,000 |
| 2024/08/29 | 1,153 | 1,158 | 1,144 | 1,154 | 22,300 |
| 2024/08/28 | 1,149 | 1,160 | 1,134 | 1,160 | 35,100 |
| 2024/08/27 | 1,144 | 1,172 | 1,144 | 1,151 | 26,900 |
| 2024/08/26 | 1,158 | 1,158 | 1,141 | 1,144 | 34,200 |
| 2024/08/23 | 1,151 | 1,166 | 1,148 | 1,160 | 28,600 |
| 2024/08/22 | 1,142 | 1,154 | 1,139 | 1,152 | 19,900 |
| 2024/08/21 | 1,134 | 1,151 | 1,128 | 1,146 | 29,200 |
| 2024/08/20 | 1,145 | 1,155 | 1,125 | 1,131 | 64,400 |
| 2024/08/19 | 1,171 | 1,182 | 1,136 | 1,141 | 38,700 |
| 2024/08/16 | 1,179 | 1,202 | 1,155 | 1,168 | 35,100 |
| 2024/08/15 | 1,173 | 1,188 | 1,165 | 1,170 | 29,900 |
| 2024/08/14 | 1,138 | 1,163 | 1,132 | 1,163 | 19,500 |
| 2024/08/13 | 1,132 | 1,152 | 1,132 | 1,138 | 25,900 |
| 2024/08/09 | 1,151 | 1,163 | 1,114 | 1,133 | 54,100 |
| 2024/08/08 | 1,130 | 1,157 | 1,113 | 1,131 | 44,500 |
| 2024/08/07 | 1,127 | 1,165 | 1,094 | 1,130 | 179,800 |
| 2024/08/06 | 1,069 | 1,143 | 1,050 | 1,122 | 57,100 |
| 2024/08/05 | 1,070 | 1,094 | 997 | 1,041 | 91,500 |
| 2024/08/02 | 1,135 | 1,156 | 1,115 | 1,121 | 106,600 |
| 2024/08/01 | 1,145 | 1,182 | 1,135 | 1,143 | 64,000 |
| 2024/07/31 | 1,113 | 1,161 | 1,094 | 1,156 | 77,700 |
| 2024/07/30 | 1,156 | 1,187 | 1,100 | 1,143 | 182,100 |
| 2024/07/29 | 1,173 | 1,192 | 1,166 | 1,180 | 31,300 |
| 2024/07/26 | 1,176 | 1,196 | 1,154 | 1,162 | 65,300 |
| 2024/07/25 | 1,166 | 1,208 | 1,151 | 1,178 | 75,300 |
| 2024/07/24 | 1,161 | 1,207 | 1,161 | 1,166 | 51,700 |
| 2024/07/23 | 1,185 | 1,207 | 1,157 | 1,157 | 45,700 |
| 2024/07/22 | 1,227 | 1,227 | 1,181 | 1,181 | 63,200 |
| 2024/07/19 | 1,230 | 1,241 | 1,218 | 1,227 | 31,300 |
| 2024/07/18 | 1,239 | 1,240 | 1,220 | 1,230 | 47,700 |
| 2024/07/17 | 1,250 | 1,253 | 1,222 | 1,253 | 35,900 |
| 2024/07/16 | 1,211 | 1,231 | 1,211 | 1,228 | 24,600 |
| 2024/07/12 | 1,210 | 1,240 | 1,210 | 1,222 | 27,700 |
| 2024/07/11 | 1,259 | 1,259 | 1,215 | 1,232 | 54,100 |
| 2024/07/10 | 1,227 | 1,246 | 1,210 | 1,246 | 50,900 |
| 2024/07/09 | 1,220 | 1,251 | 1,207 | 1,223 | 33,200 |
| 2024/07/08 | 1,216 | 1,239 | 1,211 | 1,214 | 44,000 |
| 2024/07/05 | 1,264 | 1,264 | 1,192 | 1,217 | 69,400 |
| 2024/07/04 | 1,231 | 1,279 | 1,224 | 1,264 | 33,900 |
| 2024/07/03 | 1,251 | 1,262 | 1,232 | 1,233 | 42,900 |
| 2024/07/02 | 1,282 | 1,285 | 1,236 | 1,254 | 78,900 |
| 2024/07/01 | 1,304 | 1,308 | 1,267 | 1,290 | 59,600 |
| 2024/06/28 | 1,272 | 1,327 | 1,258 | 1,308 | 79,500 |
| 2024/06/27 | 1,255 | 1,279 | 1,234 | 1,278 | 89,100 |
| 2024/06/26 | 1,261 | 1,285 | 1,225 | 1,259 | 85,000 |
| 2024/06/25 | 1,218 | 1,265 | 1,208 | 1,251 | 93,500 |
| 2024/06/24 | 1,231 | 1,250 | 1,202 | 1,218 | 87,700 |
| 2024/06/21 | 1,290 | 1,298 | 1,211 | 1,216 | 150,400 |
| 2024/06/20 | 1,322 | 1,325 | 1,234 | 1,291 | 186,300 |
| 2024/06/19 | 1,312 | 1,353 | 1,312 | 1,352 | 53,400 |
| 2024/06/18 | 1,345 | 1,376 | 1,264 | 1,312 | 141,000 |
| 2024/06/17 | 1,301 | 1,328 | 1,300 | 1,328 | 60,300 |
| 2024/06/14 | 1,260 | 1,328 | 1,245 | 1,328 | 115,100 |
| 2024/06/13 | 1,230 | 1,288 | 1,221 | 1,272 | 92,100 |
| 2024/06/12 | 1,231 | 1,308 | 1,219 | 1,243 | 219,500 |
| 2024/06/11 | 1,163 | 1,216 | 1,148 | 1,208 | 141,300 |
| 2024/06/10 | 1,097 | 1,176 | 1,085 | 1,175 | 113,700 |
| 2024/06/07 | 1,104 | 1,125 | 1,085 | 1,097 | 115,300 |
| 2024/06/06 | 1,159 | 1,189 | 1,081 | 1,104 | 297,600 |
| 2024/06/05 | 1,094 | 1,165 | 1,065 | 1,154 | 191,900 |
| 2024/06/04 | 1,019 | 1,120 | 1,019 | 1,095 | 144,600 |
| 2024/06/03 | 1,022 | 1,038 | 1,020 | 1,035 | 17,700 |
| 2024/05/31 | 1,010 | 1,025 | 1,010 | 1,020 | 17,800 |
| 2024/05/30 | 991 | 1,009 | 982 | 1,009 | 32,500 |
| 2024/05/29 | 1,012 | 1,016 | 996 | 1,001 | 35,300 |
| 2024/05/28 | 1,064 | 1,065 | 1,011 | 1,012 | 24,600 |
| 2024/05/27 | 1,066 | 1,068 | 1,043 | 1,058 | 29,100 |
| 2024/05/24 | 1,026 | 1,064 | 1,017 | 1,052 | 54,500 |
| 2024/05/23 | 1,051 | 1,060 | 1,033 | 1,056 | 21,700 |
| 2024/05/22 | 1,046 | 1,059 | 1,002 | 1,050 | 74,900 |
| 2024/05/21 | 1,109 | 1,113 | 1,042 | 1,048 | 50,700 |
| 2024/05/20 | 1,080 | 1,116 | 1,077 | 1,110 | 39,700 |
| 2024/05/17 | 1,091 | 1,097 | 1,079 | 1,087 | 17,800 |
| 2024/05/16 | 1,091 | 1,119 | 1,079 | 1,091 | 46,900 |
| 2024/05/15 | 1,058 | 1,100 | 1,058 | 1,080 | 39,800 |
| 2024/05/14 | 1,048 | 1,071 | 1,046 | 1,054 | 44,200 |
| 2024/05/13 | 1,045 | 1,065 | 1,021 | 1,059 | 62,500 |
| 2024/05/10 | 1,042 | 1,058 | 1,027 | 1,045 | 25,700 |
| 2024/05/09 | 1,061 | 1,065 | 1,033 | 1,048 | 47,000 |
| 2024/05/08 | 1,071 | 1,072 | 1,047 | 1,049 | 24,900 |
| 2024/05/07 | 1,092 | 1,102 | 1,067 | 1,079 | 55,500 |
| 2024/05/02 | 1,055 | 1,071 | 1,037 | 1,067 | 46,700 |
| 2024/05/01 | 1,066 | 1,105 | 1,047 | 1,047 | 85,800 |
| 2024/04/30 | 1,070 | 1,096 | 1,047 | 1,079 | 78,500 |
| 2024/04/26 | 1,034 | 1,060 | 980 | 1,051 | 155,800 |
| 2024/04/25 | 1,008 | 1,020 | 935 | 989 | 214,400 |
| 2024/04/24 | 994 | 1,008 | 987 | 1,004 | 43,200 |
| 2024/04/23 | 1,014 | 1,014 | 990 | 990 | 23,300 |
| 2024/04/22 | 991 | 1,016 | 983 | 1,014 | 45,100 |
| 2024/04/19 | 985 | 1,003 | 968 | 979 | 51,100 |
| 2024/04/18 | 971 | 993 | 965 | 992 | 32,200 |
| 2024/04/17 | 960 | 1,012 | 960 | 986 | 69,300 |
| 2024/04/16 | 990 | 997 | 958 | 959 | 47,300 |
| 2024/04/15 | 992 | 998 | 986 | 990 | 16,600 |
| 2024/04/12 | 1,001 | 1,017 | 998 | 1,002 | 34,000 |
| 2024/04/11 | 1,012 | 1,029 | 1,010 | 1,011 | 18,000 |
| 2024/04/10 | 1,013 | 1,026 | 1,010 | 1,024 | 12,000 |
| 2024/04/09 | 1,023 | 1,035 | 1,009 | 1,013 | 17,300 |
| 2024/04/08 | 1,030 | 1,045 | 1,022 | 1,033 | 29,200 |
| 2024/04/05 | 1,012 | 1,031 | 1,010 | 1,018 | 40,600 |
| 2024/04/04 | 994 | 1,041 | 992 | 1,033 | 61,300 |
| 2024/04/03 | 1,030 | 1,040 | 996 | 999 | 73,000 |
| 2024/04/02 | 1,027 | 1,088 | 1,012 | 1,050 | 99,800 |
| 2024/04/01 | 1,050 | 1,061 | 1,031 | 1,035 | 51,000 |
| 2024/03/29 | 1,031 | 1,070 | 1,018 | 1,065 | 82,500 |
| 2024/03/28 | 1,057 | 1,068 | 1,035 | 1,046 | 77,800 |
| 2024/03/27 | 1,077 | 1,098 | 1,060 | 1,067 | 233,500 |
| 2024/03/26 | 1,128 | 1,139 | 1,061 | 1,067 | 238,000 |
| 2024/03/25 | 1,211 | 1,218 | 1,130 | 1,130 | 349,300 |
| 2024/03/22 | 1,127 | 1,243 | 1,127 | 1,240 | 634,600 |
| 2024/03/21 | 1,114 | 1,143 | 1,089 | 1,098 | 151,700 |
| 2024/03/19 | 1,080 | 1,111 | 1,067 | 1,096 | 155,800 |
| 2024/03/18 | 1,001 | 1,087 | 993 | 1,078 | 240,800 |
| 2024/03/15 | 964 | 1,019 | 955 | 1,005 | 156,400 |
| 2024/03/14 | 951 | 993 | 939 | 979 | 161,400 |
| 2024/03/13 | 915 | 986 | 915 | 966 | 173,300 |
| 2024/03/12 | 875 | 951 | 860 | 913 | 246,400 |
| 2024/03/11 | 877 | 883 | 849 | 869 | 124,400 |
| 2024/03/08 | 865 | 882 | 853 | 882 | 113,600 |
| 2024/03/07 | 848 | 912 | 847 | 873 | 157,200 |
| 2024/03/06 | 844 | 869 | 831 | 852 | 143,700 |
| 2024/03/05 | 819 | 857 | 804 | 844 | 211,900 |
| 2024/03/04 | 741 | 840 | 740 | 819 | 436,600 |
| 2024/03/01 | 746 | 746 | 737 | 740 | 36,400 |
| 2024/02/29 | 752 | 752 | 740 | 745 | 33,000 |
| 2024/02/28 | 751 | 761 | 751 | 759 | 38,800 |
| 2024/02/27 | 740 | 757 | 740 | 752 | 39,700 |
| 2024/02/26 | 757 | 758 | 742 | 743 | 45,500 |
| 2024/02/22 | 734 | 748 | 734 | 748 | 53,500 |
| 2024/02/21 | 729 | 733 | 727 | 730 | 13,200 |
| 2024/02/20 | 740 | 743 | 733 | 733 | 31,700 |
| 2024/02/19 | 725 | 744 | 724 | 740 | 45,600 |
| 2024/02/16 | 722 | 729 | 722 | 728 | 26,200 |
| 2024/02/15 | 725 | 733 | 717 | 720 | 31,400 |
| 2024/02/14 | 735 | 735 | 720 | 723 | 28,500 |
| 2024/02/13 | 727 | 737 | 725 | 736 | 26,900 |
| 2024/02/09 | 731 | 732 | 725 | 725 | 22,000 |
| 2024/02/08 | 746 | 746 | 728 | 735 | 38,600 |
| 2024/02/07 | 739 | 748 | 739 | 747 | 51,900 |
| 2024/02/06 | 741 | 746 | 736 | 738 | 30,500 |
| 2024/02/05 | 733 | 752 | 731 | 749 | 87,200 |
| 2024/02/02 | 739 | 742 | 721 | 736 | 112,500 |
| 2024/02/01 | 724 | 760 | 699 | 731 | 448,000 |
| 2024/01/31 | 719 | 721 | 714 | 721 | 18,700 |
| 2024/01/30 | 726 | 726 | 718 | 721 | 27,000 |
| 2024/01/29 | 713 | 727 | 713 | 725 | 54,600 |
| 2024/01/26 | 712 | 715 | 710 | 711 | 40,900 |
| 2024/01/25 | 706 | 712 | 706 | 712 | 38,300 |
| 2024/01/24 | 705 | 711 | 705 | 705 | 21,200 |
| 2024/01/23 | 708 | 712 | 705 | 705 | 17,900 |
| 2024/01/22 | 705 | 710 | 705 | 709 | 14,300 |
| 2024/01/19 | 706 | 707 | 704 | 705 | 21,100 |
| 2024/01/18 | 702 | 709 | 702 | 705 | 26,900 |
| 2024/01/17 | 701 | 709 | 701 | 702 | 31,100 |
| 2024/01/16 | 707 | 707 | 702 | 702 | 30,400 |
| 2024/01/15 | 703 | 709 | 703 | 704 | 21,200 |
| 2024/01/12 | 710 | 710 | 699 | 702 | 22,100 |
| 2024/01/11 | 711 | 714 | 708 | 709 | 32,600 |
| 2024/01/10 | 705 | 711 | 704 | 710 | 23,700 |
| 2024/01/09 | 699 | 706 | 699 | 706 | 28,200 |
| 2024/01/05 | 699 | 701 | 696 | 698 | 31,900 |
| 2024/01/04 | 690 | 698 | 685 | 697 | 33,900 |