中央自動車工業(8117)の株価時系列情報
中央自動車工業(8117)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 346 | 346 | 342 | 342 | 11,000 |
| 2003/12/29 | 345 | 345 | 344 | 345 | 11,000 |
| 2003/12/26 | 340 | 340 | 335 | 335 | 11,000 |
| 2003/12/25 | 340 | 343 | 340 | 340 | 23,000 |
| 2003/12/24 | 340 | 340 | 333 | 335 | 13,000 |
| 2003/12/22 | 339 | 344 | 335 | 339 | 37,000 |
| 2003/12/19 | 334 | 338 | 333 | 338 | 20,000 |
| 2003/12/18 | 332 | 335 | 332 | 334 | 22,000 |
| 2003/12/17 | 330 | 332 | 330 | 332 | 21,000 |
| 2003/12/16 | 338 | 340 | 330 | 333 | 20,000 |
| 2003/12/15 | 340 | 342 | 335 | 340 | 25,000 |
| 2003/12/12 | 328 | 335 | 328 | 332 | 17,000 |
| 2003/12/11 | 325 | 331 | 325 | 326 | 10,000 |
| 2003/12/10 | 330 | 330 | 323 | 323 | 5,000 |
| 2003/12/09 | 332 | 333 | 329 | 333 | 11,000 |
| 2003/12/08 | 334 | 339 | 332 | 339 | 8,000 |
| 2003/12/05 | 334 | 334 | 333 | 333 | 10,000 |
| 2003/12/04 | 335 | 335 | 334 | 334 | 9,000 |
| 2003/12/03 | 335 | 335 | 334 | 335 | 20,000 |
| 2003/12/02 | 334 | 335 | 331 | 331 | 27,000 |
| 2003/12/01 | 334 | 334 | 330 | 330 | 31,000 |
| 2003/11/28 | 331 | 334 | 330 | 334 | 11,000 |
| 2003/11/27 | 328 | 330 | 327 | 330 | 25,000 |
| 2003/11/26 | 323 | 327 | 323 | 327 | 10,000 |
| 2003/11/25 | 326 | 329 | 326 | 327 | 19,000 |
| 2003/11/21 | 314 | 322 | 314 | 320 | 24,000 |
| 2003/11/20 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/11/19 | 323 | 323 | 320 | 320 | 34,000 |
| 2003/11/18 | 301 | 320 | 295 | 320 | 55,000 |
| 2003/11/17 | 310 | 310 | 301 | 302 | 16,000 |
| 2003/11/14 | 311 | 311 | 309 | 309 | 4,000 |
| 2003/11/13 | 310 | 310 | 308 | 310 | 15,000 |
| 2003/11/11 | 317 | 317 | 315 | 315 | 10,000 |
| 2003/11/10 | 317 | 317 | 317 | 317 | 3,000 |
| 2003/11/07 | 320 | 320 | 317 | 317 | 5,000 |
| 2003/11/06 | 321 | 322 | 320 | 320 | 7,000 |
| 2003/11/05 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/11/04 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/10/31 | 316 | 320 | 316 | 320 | 12,000 |
| 2003/10/30 | 317 | 320 | 317 | 320 | 5,000 |
| 2003/10/29 | 322 | 322 | 315 | 317 | 49,000 |
| 2003/10/28 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/10/27 | 327 | 327 | 320 | 320 | 8,000 |
| 2003/10/24 | 323 | 323 | 320 | 320 | 16,000 |
| 2003/10/23 | 325 | 325 | 322 | 322 | 13,000 |
| 2003/10/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/10/21 | 331 | 331 | 330 | 330 | 12,000 |
| 2003/10/20 | 331 | 331 | 330 | 331 | 22,000 |
| 2003/10/17 | 330 | 330 | 330 | 330 | 9,000 |
| 2003/10/16 | 330 | 331 | 330 | 331 | 17,000 |
| 2003/10/15 | 328 | 330 | 327 | 330 | 29,000 |
| 2003/10/14 | 330 | 330 | 329 | 330 | 12,000 |
| 2003/10/10 | 334 | 334 | 334 | 334 | 1,000 |
| 2003/10/09 | 328 | 335 | 328 | 335 | 16,000 |
| 2003/10/08 | 329 | 332 | 329 | 329 | 8,000 |
| 2003/10/07 | 325 | 325 | 325 | 325 | 4,000 |
| 2003/10/06 | 323 | 323 | 320 | 320 | 42,000 |
| 2003/10/03 | 327 | 327 | 321 | 322 | 11,000 |
| 2003/10/02 | 329 | 329 | 327 | 327 | 4,000 |
| 2003/10/01 | 333 | 335 | 322 | 323 | 32,000 |
| 2003/09/30 | 330 | 330 | 323 | 330 | 14,000 |
| 2003/09/29 | 333 | 333 | 324 | 330 | 5,000 |
| 2003/09/26 | 337 | 337 | 330 | 330 | 10,000 |
| 2003/09/25 | 339 | 342 | 339 | 340 | 6,000 |
| 2003/09/24 | 341 | 345 | 341 | 345 | 89,000 |
| 2003/09/22 | 341 | 341 | 340 | 340 | 14,000 |
| 2003/09/19 | 342 | 342 | 341 | 341 | 7,000 |
| 2003/09/18 | 345 | 346 | 338 | 340 | 38,000 |
| 2003/09/17 | 335 | 345 | 335 | 345 | 25,000 |
| 2003/09/16 | 330 | 334 | 330 | 334 | 10,000 |
| 2003/09/12 | 330 | 331 | 329 | 329 | 6,000 |
| 2003/09/11 | 332 | 332 | 329 | 330 | 11,000 |
| 2003/09/10 | 331 | 331 | 329 | 329 | 18,000 |
| 2003/09/09 | 330 | 331 | 329 | 330 | 10,000 |
| 2003/09/08 | 330 | 330 | 330 | 330 | 5,000 |
| 2003/09/05 | 333 | 333 | 330 | 330 | 6,000 |
| 2003/09/04 | 331 | 331 | 331 | 331 | 2,000 |
| 2003/09/03 | 325 | 331 | 325 | 330 | 21,000 |
| 2003/09/02 | 329 | 329 | 329 | 329 | 4,000 |
| 2003/09/01 | 323 | 329 | 323 | 329 | 5,000 |
| 2003/08/29 | 325 | 325 | 321 | 325 | 11,000 |
| 2003/08/28 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/08/27 | 325 | 325 | 321 | 321 | 7,000 |
| 2003/08/26 | 320 | 320 | 319 | 320 | 3,000 |
| 2003/08/25 | 328 | 328 | 328 | 328 | 3,000 |
| 2003/08/22 | 326 | 329 | 326 | 329 | 5,000 |
| 2003/08/21 | 324 | 324 | 323 | 324 | 7,000 |
| 2003/08/20 | 321 | 323 | 321 | 323 | 3,000 |
| 2003/08/19 | 328 | 328 | 328 | 328 | 1,000 |
| 2003/08/18 | 321 | 321 | 320 | 320 | 39,000 |
| 2003/08/15 | 321 | 321 | 321 | 321 | 17,000 |
| 2003/08/14 | 323 | 323 | 322 | 323 | 10,000 |
| 2003/08/13 | 321 | 322 | 321 | 322 | 9,000 |
| 2003/08/12 | 320 | 322 | 320 | 321 | 6,000 |
| 2003/08/11 | 320 | 322 | 320 | 320 | 9,000 |
| 2003/08/08 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/08/07 | 322 | 323 | 321 | 321 | 14,000 |
| 2003/08/06 | 321 | 324 | 321 | 322 | 5,000 |
| 2003/08/05 | 324 | 324 | 320 | 323 | 13,000 |
| 2003/08/04 | 324 | 324 | 324 | 324 | 2,000 |
| 2003/08/01 | 325 | 326 | 323 | 326 | 6,000 |
| 2003/07/30 | 320 | 328 | 320 | 321 | 5,000 |
| 2003/07/29 | 323 | 325 | 320 | 320 | 24,000 |
| 2003/07/28 | 324 | 325 | 323 | 323 | 10,000 |
| 2003/07/25 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/07/24 | 318 | 318 | 318 | 318 | 2,000 |
| 2003/07/23 | 321 | 322 | 321 | 322 | 2,000 |
| 2003/07/22 | 320 | 320 | 320 | 320 | 4,000 |
| 2003/07/18 | 320 | 325 | 319 | 319 | 25,000 |
| 2003/07/17 | 325 | 325 | 320 | 320 | 10,000 |
| 2003/07/15 | 328 | 328 | 324 | 325 | 25,000 |
| 2003/07/14 | 326 | 326 | 326 | 326 | 5,000 |
| 2003/07/11 | 332 | 332 | 324 | 330 | 17,000 |
| 2003/07/10 | 332 | 332 | 332 | 332 | 2,000 |
| 2003/07/09 | 327 | 335 | 326 | 334 | 18,000 |
| 2003/07/08 | 326 | 330 | 325 | 330 | 34,000 |
| 2003/07/07 | 326 | 330 | 326 | 330 | 12,000 |
| 2003/07/04 | 331 | 331 | 325 | 331 | 14,000 |
| 2003/07/03 | 336 | 340 | 332 | 332 | 19,000 |
| 2003/07/02 | 331 | 334 | 330 | 330 | 25,000 |
| 2003/07/01 | 325 | 327 | 324 | 327 | 8,000 |
| 2003/06/30 | 322 | 325 | 322 | 325 | 12,000 |
| 2003/06/27 | 318 | 321 | 318 | 321 | 12,000 |
| 2003/06/26 | 314 | 316 | 311 | 316 | 11,000 |
| 2003/06/25 | 315 | 317 | 311 | 317 | 11,000 |
| 2003/06/24 | 319 | 320 | 318 | 318 | 16,000 |
| 2003/06/23 | 320 | 322 | 320 | 320 | 9,000 |
| 2003/06/20 | 320 | 320 | 318 | 320 | 24,000 |
| 2003/06/19 | 326 | 326 | 321 | 321 | 12,000 |
| 2003/06/18 | 320 | 325 | 320 | 325 | 15,000 |
| 2003/06/17 | 315 | 321 | 314 | 318 | 44,000 |
| 2003/06/16 | 315 | 315 | 310 | 314 | 21,000 |
| 2003/06/13 | 312 | 312 | 311 | 311 | 4,000 |
| 2003/06/12 | 316 | 316 | 309 | 316 | 9,000 |
| 2003/06/11 | 314 | 322 | 314 | 320 | 25,000 |
| 2003/06/10 | 315 | 317 | 314 | 314 | 10,000 |
| 2003/06/09 | 310 | 318 | 307 | 318 | 26,000 |
| 2003/06/06 | 310 | 312 | 310 | 310 | 6,000 |
| 2003/06/05 | 308 | 310 | 306 | 307 | 5,000 |
| 2003/06/04 | 304 | 309 | 304 | 304 | 24,000 |
| 2003/06/03 | 308 | 309 | 302 | 305 | 27,000 |
| 2003/06/02 | 310 | 310 | 309 | 309 | 10,000 |
| 2003/05/30 | 315 | 316 | 309 | 309 | 9,000 |
| 2003/05/29 | 311 | 315 | 310 | 315 | 11,000 |
| 2003/05/28 | 304 | 309 | 304 | 305 | 20,000 |
| 2003/05/27 | 307 | 307 | 302 | 302 | 16,000 |
| 2003/05/26 | 308 | 310 | 307 | 307 | 15,000 |
| 2003/05/23 | 316 | 319 | 314 | 314 | 25,000 |
| 2003/05/22 | 321 | 321 | 315 | 316 | 12,000 |
| 2003/05/21 | 331 | 331 | 320 | 321 | 13,000 |
| 2003/05/20 | 324 | 340 | 321 | 329 | 24,000 |
| 2003/05/19 | 320 | 325 | 320 | 325 | 31,000 |
| 2003/05/16 | 320 | 320 | 320 | 320 | 19,000 |
| 2003/05/15 | 320 | 320 | 320 | 320 | 10,000 |
| 2003/05/14 | 320 | 321 | 318 | 320 | 33,000 |
| 2003/05/13 | 320 | 320 | 318 | 320 | 26,000 |
| 2003/05/12 | 320 | 320 | 320 | 320 | 13,000 |
| 2003/05/09 | 320 | 322 | 320 | 322 | 21,000 |
| 2003/05/08 | 320 | 322 | 320 | 320 | 15,000 |
| 2003/05/07 | 320 | 321 | 319 | 320 | 30,000 |
| 2003/05/06 | 327 | 327 | 320 | 320 | 13,000 |
| 2003/05/02 | 319 | 325 | 317 | 324 | 52,000 |
| 2003/05/01 | 317 | 318 | 315 | 316 | 47,000 |
| 2003/04/30 | 317 | 317 | 315 | 317 | 45,000 |
| 2003/04/28 | 315 | 319 | 313 | 315 | 32,000 |
| 2003/04/25 | 313 | 315 | 310 | 315 | 30,000 |
| 2003/04/24 | 315 | 319 | 312 | 313 | 28,000 |
| 2003/04/23 | 310 | 319 | 310 | 319 | 70,000 |
| 2003/04/22 | 304 | 305 | 304 | 305 | 9,000 |
| 2003/04/21 | 304 | 304 | 304 | 304 | 7,000 |
| 2003/04/18 | 301 | 309 | 301 | 302 | 11,000 |
| 2003/04/17 | 302 | 310 | 302 | 310 | 7,000 |
| 2003/04/16 | 309 | 310 | 302 | 302 | 23,000 |
| 2003/04/15 | 300 | 310 | 296 | 305 | 36,000 |
| 2003/04/14 | 302 | 302 | 300 | 300 | 21,000 |
| 2003/04/11 | 296 | 316 | 296 | 302 | 80,000 |
| 2003/04/10 | 300 | 304 | 295 | 300 | 35,000 |
| 2003/04/09 | 288 | 318 | 288 | 300 | 164,000 |
| 2003/04/08 | 286 | 287 | 285 | 287 | 25,000 |
| 2003/04/07 | 285 | 285 | 278 | 283 | 15,000 |
| 2003/04/04 | 281 | 283 | 277 | 283 | 21,000 |
| 2003/04/03 | 280 | 286 | 277 | 280 | 32,000 |
| 2003/04/02 | 277 | 277 | 275 | 275 | 17,000 |
| 2003/04/01 | 275 | 275 | 275 | 275 | 6,000 |
| 2003/03/31 | 275 | 275 | 275 | 275 | 20,000 |
| 2003/03/28 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/03/27 | 275 | 275 | 275 | 275 | 11,000 |
| 2003/03/26 | 275 | 275 | 275 | 275 | 5,000 |
| 2003/03/25 | 283 | 283 | 275 | 275 | 9,000 |
| 2003/03/24 | 278 | 290 | 278 | 285 | 20,000 |
| 2003/03/20 | 274 | 275 | 273 | 275 | 4,000 |
| 2003/03/19 | 277 | 277 | 272 | 272 | 5,000 |
| 2003/03/18 | 272 | 275 | 272 | 275 | 6,000 |
| 2003/03/17 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/03/13 | 272 | 273 | 272 | 273 | 2,000 |
| 2003/03/12 | 271 | 271 | 271 | 271 | 7,000 |
| 2003/03/11 | 272 | 272 | 265 | 270 | 12,000 |
| 2003/03/10 | 274 | 274 | 270 | 272 | 28,000 |
| 2003/03/07 | 274 | 274 | 273 | 274 | 18,000 |
| 2003/03/06 | 279 | 279 | 274 | 274 | 4,000 |
| 2003/03/05 | 274 | 279 | 273 | 273 | 5,000 |
| 2003/03/04 | 274 | 274 | 270 | 274 | 4,000 |
| 2003/03/03 | 272 | 273 | 266 | 272 | 21,000 |
| 2003/02/28 | 278 | 278 | 275 | 275 | 8,000 |
| 2003/02/27 | 278 | 278 | 275 | 278 | 6,000 |
| 2003/02/26 | 276 | 276 | 275 | 275 | 6,000 |
| 2003/02/25 | 275 | 276 | 275 | 276 | 4,000 |
| 2003/02/24 | 275 | 280 | 275 | 280 | 23,000 |
| 2003/02/21 | 277 | 278 | 275 | 278 | 10,000 |
| 2003/02/20 | 277 | 277 | 277 | 277 | 2,000 |
| 2003/02/19 | 280 | 280 | 277 | 277 | 8,000 |
| 2003/02/18 | 278 | 280 | 276 | 276 | 9,000 |
| 2003/02/17 | 278 | 282 | 278 | 282 | 16,000 |
| 2003/02/14 | 276 | 278 | 275 | 278 | 7,000 |
| 2003/02/13 | 274 | 275 | 272 | 275 | 15,000 |
| 2003/02/12 | 273 | 273 | 272 | 272 | 13,000 |
| 2003/02/10 | 273 | 273 | 273 | 273 | 3,000 |
| 2003/02/07 | 270 | 278 | 270 | 275 | 11,000 |
| 2003/02/06 | 270 | 274 | 270 | 274 | 31,000 |
| 2003/02/05 | 270 | 272 | 270 | 270 | 24,000 |
| 2003/02/04 | 272 | 272 | 271 | 271 | 13,000 |
| 2003/02/03 | 272 | 272 | 272 | 272 | 3,000 |
| 2003/01/31 | 272 | 272 | 271 | 271 | 7,000 |
| 2003/01/30 | 271 | 271 | 271 | 271 | 8,000 |
| 2003/01/29 | 272 | 275 | 270 | 270 | 7,000 |
| 2003/01/28 | 273 | 273 | 273 | 273 | 5,000 |
| 2003/01/27 | 274 | 277 | 272 | 277 | 23,000 |
| 2003/01/24 | 272 | 275 | 272 | 273 | 28,000 |
| 2003/01/23 | 270 | 274 | 270 | 272 | 30,000 |
| 2003/01/22 | 276 | 276 | 272 | 273 | 11,000 |
| 2003/01/21 | 275 | 277 | 274 | 275 | 27,000 |
| 2003/01/20 | 273 | 275 | 272 | 275 | 13,000 |
| 2003/01/17 | 275 | 275 | 272 | 272 | 22,000 |
| 2003/01/16 | 278 | 278 | 273 | 275 | 33,000 |
| 2003/01/15 | 270 | 278 | 269 | 278 | 36,000 |
| 2003/01/14 | 273 | 283 | 273 | 279 | 27,000 |
| 2003/01/10 | 266 | 271 | 266 | 271 | 23,000 |
| 2003/01/09 | 269 | 269 | 260 | 265 | 48,000 |
| 2003/01/08 | 271 | 271 | 265 | 270 | 34,000 |
| 2003/01/07 | 284 | 284 | 275 | 276 | 31,000 |
| 2003/01/06 | 269 | 284 | 269 | 280 | 59,000 |