日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/29 485 485 485 485 3,000
2004/12/28 480 497 480 497 18,000
2004/12/27 476 476 474 475 6,000
2004/12/24 475 480 475 475 15,000
2004/12/22 470 476 470 475 11,000
2004/12/21 470 475 465 470 23,000
2004/12/20 470 470 470 470 1,000
2004/12/17 467 470 465 469 16,000
2004/12/16 469 474 465 465 11,000
2004/12/15 470 470 470 470 7,000
2004/12/14 466 467 465 465 18,000
2004/12/13 465 466 465 465 33,000
2004/12/10 466 466 465 465 17,000
2004/12/09 465 466 465 465 8,000
2004/12/08 468 468 467 467 2,000
2004/12/07 470 470 469 469 4,000
2004/12/06 467 467 467 467 2,000
2004/12/03 470 470 465 468 12,000
2004/12/02 475 479 475 479 4,000
2004/12/01 466 471 466 471 19,000
2004/11/30 465 466 465 465 27,000
2004/11/29 465 467 465 467 9,000
2004/11/26 468 468 465 465 13,000
2004/11/25 465 470 465 466 11,000
2004/11/24 468 468 467 467 10,000
2004/11/22 471 475 470 475 7,000
2004/11/19 467 487 467 468 8,000
2004/11/18 477 477 470 475 8,000
2004/11/17 475 479 471 479 25,000
2004/11/16 485 485 480 485 39,000
2004/11/15 488 488 485 485 10,000
2004/11/12 490 490 485 488 4,000
2004/11/11 488 490 485 490 5,000
2004/11/10 485 490 485 485 18,000
2004/11/09 486 486 485 485 9,000
2004/11/08 480 480 480 480 7,000
2004/11/05 484 490 484 485 30,000
2004/11/04 480 481 480 480 34,000
2004/11/02 481 481 480 480 18,000
2004/11/01 480 480 480 480 12,000
2004/10/29 482 485 482 485 14,000
2004/10/28 486 486 481 481 21,000
2004/10/27 486 486 480 485 28,000
2004/10/26 489 489 487 487 2,000
2004/10/25 490 490 490 490 2,000
2004/10/22 491 491 490 491 5,000
2004/10/21 495 495 492 492 24,000
2004/10/20 495 496 495 495 13,000
2004/10/19 495 496 495 495 15,000
2004/10/18 495 496 491 496 11,000
2004/10/15 495 496 495 495 19,000
2004/10/14 495 496 491 495 37,000
2004/10/13 495 495 495 495 28,000
2004/10/12 495 496 491 491 40,000
2004/10/08 495 496 495 495 11,000
2004/10/07 500 500 500 500 4,000
2004/10/06 495 496 495 495 20,000
2004/10/05 497 499 495 495 18,000
2004/10/04 500 500 496 496 5,000
2004/10/01 498 500 496 499 8,000
2004/09/30 496 500 496 499 12,000
2004/09/29 500 500 500 500 10,000
2004/09/28 500 500 495 500 36,000
2004/09/27 495 500 495 500 36,000
2004/09/24 509 509 498 500 284,000
2004/09/22 515 515 505 509 11,000
2004/09/21 506 518 506 515 12,000
2004/09/17 506 506 501 505 38,000
2004/09/16 500 505 489 505 114,000
2004/09/15 515 515 515 515 2,000
2004/09/14 515 520 510 520 10,000
2004/09/13 515 515 515 515 6,000
2004/09/10 510 510 506 506 9,000
2004/09/09 510 520 510 520 10,000
2004/09/08 522 522 522 522 3,000
2004/09/07 517 520 505 519 27,000
2004/09/06 505 520 505 518 25,000
2004/09/03 505 508 503 503 24,000
2004/09/02 505 505 500 505 10,000
2004/09/01 509 510 506 506 18,000
2004/08/31 505 505 505 505 4,000
2004/08/30 509 509 506 509 10,000
2004/08/27 508 510 504 509 12,000
2004/08/26 507 508 504 505 12,000
2004/08/25 500 505 500 505 11,000
2004/08/24 498 507 498 507 3,000
2004/08/23 508 508 500 505 7,000
2004/08/20 498 500 498 500 18,000
2004/08/19 493 495 490 495 6,000
2004/08/18 492 492 490 490 6,000
2004/08/17 495 495 491 491 9,000
2004/08/16 493 495 491 495 13,000
2004/08/13 500 500 491 491 9,000
2004/08/12 494 500 493 500 5,000
2004/08/11 504 505 494 494 20,000
2004/08/10 490 510 490 510 5,000
2004/08/09 495 500 486 500 17,000
2004/08/06 496 500 495 500 5,000
2004/08/05 503 503 503 503 3,000
2004/08/04 508 508 506 506 6,000
2004/08/03 500 505 500 505 11,000
2004/07/29 500 504 499 504 8,000
2004/07/28 498 500 498 500 6,000
2004/07/27 501 504 500 500 15,000
2004/07/26 505 506 505 505 11,000
2004/07/23 512 513 503 503 16,000
2004/07/22 513 518 513 513 5,000
2004/07/21 520 524 520 520 5,000
2004/07/20 527 527 520 520 10,000
2004/07/16 530 530 525 525 7,000
2004/07/15 537 537 516 522 14,000
2004/07/14 530 540 530 530 14,000
2004/07/13 530 530 525 529 11,000
2004/07/12 520 530 520 530 6,000
2004/07/09 520 530 516 530 4,000
2004/07/08 530 530 525 530 11,000
2004/07/07 514 520 514 520 5,000
2004/07/06 520 520 512 513 23,000
2004/07/05 540 540 525 525 9,000
2004/07/02 533 541 524 540 17,000
2004/07/01 549 549 540 540 9,000
2004/06/30 539 550 539 545 61,000
2004/06/29 530 535 530 535 36,000
2004/06/28 520 522 519 522 11,000
2004/06/25 515 516 515 515 12,000
2004/06/24 517 518 517 517 9,000
2004/06/23 518 520 515 517 26,000
2004/06/22 513 513 513 513 8,000
2004/06/21 517 522 515 515 55,000
2004/06/18 511 511 508 508 36,000
2004/06/17 510 522 507 522 25,000
2004/06/16 506 508 506 508 12,000
2004/06/15 502 506 502 502 35,000
2004/06/14 501 503 501 502 11,000
2004/06/11 509 509 506 506 19,000
2004/06/10 495 501 495 501 12,000
2004/06/09 501 504 499 499 27,000
2004/06/08 484 496 484 495 34,000
2004/06/07 475 480 475 480 31,000
2004/06/04 470 472 470 472 15,000
2004/06/03 468 474 464 470 33,000
2004/06/02 460 462 459 462 3,000
2004/06/01 465 465 463 465 10,000
2004/05/31 466 466 460 461 7,000
2004/05/28 456 459 456 459 2,000
2004/05/27 465 465 456 458 8,000
2004/05/26 464 464 461 461 7,000
2004/05/25 466 466 461 461 19,000
2004/05/24 465 465 465 465 7,000
2004/05/21 467 467 460 462 29,000
2004/05/20 464 468 464 467 12,000
2004/05/19 460 475 460 463 49,000
2004/05/18 432 445 432 445 27,000
2004/05/17 450 455 435 445 42,000
2004/05/14 454 469 454 469 9,000
2004/05/13 470 470 455 455 14,000
2004/05/12 444 460 444 455 18,000
2004/05/11 430 447 430 441 99,000
2004/05/10 480 480 460 460 84,000
2004/05/07 495 495 480 483 37,000
2004/05/06 507 508 496 500 18,000
2004/04/30 502 504 495 504 20,000
2004/04/28 506 510 502 508 23,000
2004/04/27 518 518 510 510 9,000
2004/04/26 516 516 511 515 21,000
2004/04/23 515 515 515 515 13,000
2004/04/22 515 518 512 515 26,000
2004/04/21 505 509 501 509 26,000
2004/04/20 508 510 506 506 18,000
2004/04/19 509 512 500 509 24,000
2004/04/16 527 528 515 528 39,000
2004/04/15 542 542 530 535 32,000
2004/04/14 535 545 526 540 61,000
2004/04/13 530 546 530 540 80,000
2004/04/12 503 529 503 521 127,000
2004/04/09 480 498 480 498 120,000
2004/04/08 486 486 481 486 32,000
2004/04/07 482 485 480 480 15,000
2004/04/06 487 487 480 487 32,000
2004/04/05 481 487 475 487 52,000
2004/04/02 480 483 480 480 24,000
2004/04/01 481 484 475 484 38,000
2004/03/31 480 485 480 484 48,000
2004/03/30 486 490 480 485 24,000
2004/03/29 480 488 480 488 49,000
2004/03/26 480 484 470 481 39,000
2004/03/25 480 485 477 485 18,000
2004/03/24 475 488 475 488 39,000
2004/03/23 480 480 466 474 27,000
2004/03/22 465 484 465 480 59,000
2004/03/19 459 466 452 466 25,000
2004/03/18 470 470 458 458 23,000
2004/03/17 460 479 456 475 39,000
2004/03/16 479 479 451 463 38,000
2004/03/15 449 485 449 485 44,000
2004/03/12 442 445 441 445 43,000
2004/03/11 445 447 441 447 34,000
2004/03/10 445 448 440 448 52,000
2004/03/09 450 450 445 448 23,000
2004/03/08 449 449 442 445 34,000
2004/03/05 449 455 425 447 68,000
2004/03/04 425 445 425 444 87,000
2004/03/03 419 420 412 420 17,000
2004/03/02 415 419 405 416 52,000
2004/03/01 412 415 410 412 14,000
2004/02/27 410 413 407 412 17,000
2004/02/26 410 410 407 410 12,000
2004/02/25 408 410 405 410 21,000
2004/02/24 408 410 406 410 25,000
2004/02/23 410 410 408 408 2,000
2004/02/20 410 410 410 410 16,000
2004/02/19 415 415 410 415 15,000
2004/02/18 417 420 415 420 18,000
2004/02/17 419 419 410 418 13,000
2004/02/16 416 419 415 415 24,000
2004/02/13 415 416 405 416 26,000
2004/02/12 410 417 405 417 14,000
2004/02/10 411 418 410 418 6,000
2004/02/09 419 419 409 409 6,000
2004/02/06 410 419 408 419 11,000
2004/02/05 414 416 405 416 28,000
2004/02/04 407 416 407 416 18,000
2004/02/03 404 417 403 417 12,000
2004/02/02 405 409 401 409 14,000
2004/01/30 409 409 402 409 16,000
2004/01/29 413 413 403 403 27,000
2004/01/28 409 419 403 417 29,000
2004/01/27 422 422 414 414 17,000
2004/01/26 425 426 416 424 28,000
2004/01/23 429 429 412 420 39,000
2004/01/22 427 438 427 432 70,000
2004/01/21 410 443 410 431 232,000
2004/01/20 415 415 401 410 38,000
2004/01/19 401 410 399 408 49,000
2004/01/16 396 402 390 396 51,000
2004/01/15 415 419 396 405 62,000
2004/01/14 412 420 406 420 61,000
2004/01/13 412 438 412 415 188,000
2004/01/09 395 420 395 409 168,000
2004/01/08 392 392 384 390 94,000
2004/01/07 384 395 372 389 149,000
2004/01/06 362 379 356 379 168,000
2004/01/05 351 369 351 362 40,000

このページの先頭へ