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 |
|---|---|---|---|---|---|
| 2026/07/08 | 3,825 | 3,835 | 3,755 | 3,755 | 29,100 |
| 2026/07/07 | 3,880 | 3,940 | 3,810 | 3,825 | 20,800 |
| 2026/07/06 | 3,860 | 3,885 | 3,840 | 3,855 | 12,200 |
| 2026/07/03 | 3,895 | 3,900 | 3,845 | 3,860 | 10,500 |
| 2026/07/02 | 3,900 | 3,900 | 3,845 | 3,875 | 12,600 |
| 2026/07/01 | 3,800 | 3,935 | 3,800 | 3,850 | 22,700 |
| 2026/06/30 | 3,845 | 3,845 | 3,740 | 3,795 | 26,400 |
| 2026/06/29 | 3,900 | 3,900 | 3,785 | 3,825 | 20,000 |
| 2026/06/26 | 3,875 | 3,895 | 3,835 | 3,885 | 26,000 |
| 2026/06/25 | 3,830 | 3,845 | 3,805 | 3,825 | 12,600 |
| 2026/06/24 | 3,815 | 3,855 | 3,780 | 3,790 | 20,600 |
| 2026/06/23 | 3,820 | 3,885 | 3,805 | 3,805 | 22,800 |
| 2026/06/22 | 3,835 | 3,880 | 3,800 | 3,845 | 19,000 |
| 2026/06/19 | 3,895 | 3,905 | 3,815 | 3,815 | 52,400 |
| 2026/06/18 | 3,850 | 3,900 | 3,825 | 3,860 | 21,100 |
| 2026/06/17 | 3,800 | 3,850 | 3,800 | 3,840 | 14,200 |
| 2026/06/16 | 3,885 | 3,890 | 3,785 | 3,800 | 11,900 |
| 2026/06/15 | 3,850 | 3,900 | 3,800 | 3,840 | 14,700 |
| 2026/06/12 | 3,835 | 3,885 | 3,755 | 3,790 | 36,400 |
| 2026/06/11 | 3,795 | 3,825 | 3,695 | 3,795 | 36,300 |
| 2026/06/10 | 3,890 | 3,890 | 3,780 | 3,785 | 35,000 |
| 2026/06/09 | 3,825 | 3,965 | 3,825 | 3,890 | 29,000 |
| 2026/06/08 | 3,850 | 3,925 | 3,805 | 3,825 | 22,400 |
| 2026/06/05 | 3,840 | 3,895 | 3,800 | 3,805 | 9,600 |
| 2026/06/04 | 3,815 | 3,855 | 3,785 | 3,805 | 13,700 |
| 2026/06/03 | 4,050 | 4,080 | 3,810 | 3,810 | 32,400 |
| 2026/06/02 | 3,945 | 4,070 | 3,880 | 4,055 | 25,800 |
| 2026/06/01 | 4,015 | 4,070 | 3,825 | 3,955 | 40,900 |
| 2026/05/29 | 3,955 | 4,200 | 3,915 | 4,085 | 36,000 |
| 2026/05/28 | 3,815 | 3,995 | 3,785 | 3,960 | 37,600 |
| 2026/05/27 | 3,825 | 3,895 | 3,775 | 3,820 | 19,600 |
| 2026/05/26 | 3,850 | 3,940 | 3,770 | 3,880 | 29,100 |
| 2026/05/25 | 3,795 | 3,840 | 3,770 | 3,780 | 17,100 |
| 2026/05/22 | 3,830 | 3,830 | 3,750 | 3,760 | 12,800 |
| 2026/05/21 | 3,785 | 3,815 | 3,740 | 3,760 | 11,600 |
| 2026/05/20 | 3,730 | 3,745 | 3,660 | 3,715 | 23,900 |
| 2026/05/19 | 3,920 | 3,920 | 3,580 | 3,745 | 42,500 |
| 2026/05/18 | 3,950 | 3,980 | 3,790 | 3,885 | 30,000 |
| 2026/05/15 | 3,980 | 4,000 | 3,855 | 4,000 | 29,100 |
| 2026/05/14 | 3,865 | 4,000 | 3,860 | 3,910 | 30,700 |
| 2026/05/13 | 3,740 | 3,970 | 3,740 | 3,930 | 29,100 |
| 2026/05/12 | 3,740 | 3,800 | 3,740 | 3,775 | 20,200 |
| 2026/05/11 | 3,720 | 3,785 | 3,715 | 3,770 | 17,200 |
| 2026/05/08 | 3,720 | 3,795 | 3,710 | 3,715 | 18,300 |
| 2026/05/07 | 3,700 | 3,795 | 3,700 | 3,730 | 21,700 |
| 2026/05/01 | 3,710 | 3,765 | 3,675 | 3,675 | 19,800 |
| 2026/04/30 | 3,755 | 3,930 | 3,735 | 3,780 | 44,800 |
| 2026/04/28 | 3,650 | 3,945 | 3,650 | 3,825 | 40,700 |
| 2026/04/27 | 3,685 | 3,885 | 3,600 | 3,650 | 103,900 |
| 2026/04/24 | 3,680 | 3,755 | 3,640 | 3,705 | 27,000 |
| 2026/04/23 | 3,680 | 3,730 | 3,675 | 3,680 | 22,200 |
| 2026/04/22 | 3,775 | 3,775 | 3,645 | 3,645 | 17,200 |
| 2026/04/21 | 3,715 | 3,765 | 3,715 | 3,715 | 12,600 |
| 2026/04/20 | 3,665 | 3,730 | 3,620 | 3,695 | 12,600 |
| 2026/04/17 | 3,595 | 3,730 | 3,595 | 3,645 | 19,700 |
| 2026/04/16 | 3,555 | 3,640 | 3,555 | 3,600 | 13,900 |
| 2026/04/15 | 3,640 | 3,640 | 3,540 | 3,550 | 22,600 |
| 2026/04/14 | 3,620 | 3,650 | 3,585 | 3,585 | 13,900 |
| 2026/04/13 | 3,545 | 3,610 | 3,515 | 3,570 | 21,400 |
| 2026/04/10 | 3,665 | 3,695 | 3,520 | 3,550 | 26,500 |
| 2026/04/09 | 3,685 | 3,720 | 3,645 | 3,650 | 21,400 |
| 2026/04/08 | 3,730 | 3,755 | 3,660 | 3,670 | 19,900 |
| 2026/04/07 | 3,650 | 3,660 | 3,600 | 3,640 | 20,000 |
| 2026/04/06 | 3,695 | 3,730 | 3,650 | 3,650 | 14,500 |
| 2026/04/03 | 3,720 | 3,775 | 3,695 | 3,715 | 14,300 |
| 2026/03/27 | 3,690 | 3,725 | 3,620 | 3,670 | 38,100 |
| 2026/03/26 | 3,700 | 3,700 | 3,615 | 3,665 | 27,800 |
| 2026/03/25 | 3,605 | 3,705 | 3,600 | 3,655 | 21,300 |
| 2026/03/24 | 3,545 | 3,650 | 3,545 | 3,575 | 29,900 |
| 2026/03/23 | 3,470 | 3,525 | 3,425 | 3,475 | 30,400 |
| 2026/03/19 | 3,575 | 3,575 | 3,475 | 3,490 | 119,700 |
| 2026/03/18 | 3,455 | 3,515 | 3,415 | 3,505 | 19,400 |
| 2026/03/17 | 3,400 | 3,485 | 3,370 | 3,385 | 17,200 |
| 2026/03/16 | 3,400 | 3,445 | 3,355 | 3,365 | 20,300 |
| 2026/03/13 | 3,445 | 3,490 | 3,410 | 3,410 | 23,800 |
| 2026/03/12 | 3,585 | 3,585 | 3,500 | 3,515 | 18,500 |
| 2026/03/11 | 3,510 | 3,595 | 3,510 | 3,560 | 12,000 |
| 2026/03/10 | 3,400 | 3,595 | 3,395 | 3,505 | 37,800 |
| 2026/03/09 | 3,345 | 3,390 | 3,250 | 3,350 | 40,400 |
| 2026/03/06 | 3,415 | 3,440 | 3,370 | 3,415 | 24,100 |
| 2026/03/05 | 3,430 | 3,610 | 3,430 | 3,460 | 47,000 |
| 2026/03/04 | 3,400 | 3,445 | 3,285 | 3,400 | 36,900 |
| 2026/03/03 | 3,490 | 3,570 | 3,450 | 3,455 | 68,600 |
| 2026/03/02 | 3,340 | 3,640 | 3,270 | 3,545 | 101,400 |
| 2026/02/27 | 3,300 | 3,410 | 3,270 | 3,385 | 42,000 |
| 2026/02/26 | 3,400 | 3,420 | 3,275 | 3,320 | 49,900 |
| 2026/02/25 | 3,435 | 3,435 | 3,330 | 3,365 | 40,700 |
| 2026/02/24 | 3,415 | 3,470 | 3,380 | 3,380 | 33,600 |
| 2026/02/20 | 3,460 | 3,460 | 3,360 | 3,365 | 25,600 |
| 2026/02/19 | 3,455 | 3,500 | 3,435 | 3,485 | 24,700 |
| 2026/02/18 | 3,480 | 3,500 | 3,440 | 3,440 | 23,400 |
| 2026/02/17 | 3,450 | 3,495 | 3,370 | 3,450 | 53,400 |
| 2026/02/16 | 3,500 | 3,535 | 3,390 | 3,480 | 53,100 |
| 2026/02/13 | 3,505 | 3,575 | 3,485 | 3,570 | 29,000 |
| 2026/02/12 | 3,580 | 3,600 | 3,525 | 3,555 | 38,200 |
| 2026/02/10 | 3,530 | 3,595 | 3,520 | 3,560 | 24,900 |
| 2026/02/09 | 3,525 | 3,565 | 3,455 | 3,525 | 30,200 |
| 2026/02/06 | 3,455 | 3,500 | 3,430 | 3,470 | 24,900 |
| 2026/02/05 | 3,655 | 3,665 | 3,465 | 3,465 | 48,800 |
| 2026/02/04 | 3,490 | 3,760 | 3,460 | 3,670 | 54,200 |
| 2026/02/03 | 3,520 | 3,540 | 3,435 | 3,535 | 43,500 |
| 2026/02/02 | 3,410 | 3,505 | 3,240 | 3,450 | 126,200 |
| 2026/01/30 | 3,445 | 3,445 | 3,390 | 3,410 | 17,700 |
| 2026/01/29 | 3,385 | 3,425 | 3,330 | 3,410 | 25,300 |
| 2026/01/28 | 3,400 | 3,440 | 3,350 | 3,365 | 28,400 |
| 2026/01/27 | 3,400 | 3,425 | 3,375 | 3,390 | 29,500 |
| 2026/01/26 | 3,470 | 3,485 | 3,345 | 3,400 | 71,100 |
| 2026/01/23 | 3,625 | 3,625 | 3,470 | 3,495 | 27,500 |
| 2026/01/22 | 3,515 | 3,575 | 3,515 | 3,555 | 28,500 |
| 2026/01/21 | 3,450 | 3,525 | 3,450 | 3,515 | 32,100 |
| 2026/01/20 | 3,535 | 3,550 | 3,470 | 3,485 | 35,100 |
| 2026/01/19 | 3,595 | 3,615 | 3,515 | 3,530 | 21,100 |
| 2026/01/16 | 3,510 | 3,635 | 3,500 | 3,635 | 30,500 |
| 2026/01/15 | 3,455 | 3,540 | 3,455 | 3,525 | 22,200 |
| 2026/01/14 | 3,475 | 3,475 | 3,385 | 3,450 | 42,600 |
| 2026/01/13 | 3,490 | 3,525 | 3,465 | 3,475 | 34,400 |
| 2026/01/09 | 3,425 | 3,470 | 3,425 | 3,465 | 16,600 |
| 2026/01/08 | 3,475 | 3,495 | 3,400 | 3,415 | 27,000 |
| 2026/01/07 | 3,545 | 3,545 | 3,475 | 3,475 | 24,200 |
| 2026/01/06 | 3,555 | 3,580 | 3,510 | 3,520 | 26,400 |
| 2026/01/05 | 3,485 | 3,535 | 3,475 | 3,515 | 17,900 |