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 |
---|---|---|---|---|---|
2013/12/30 | 685 | 693 | 685 | 689 | 61,000 |
2013/12/27 | 678 | 684 | 678 | 684 | 49,000 |
2013/12/26 | 674 | 677 | 674 | 677 | 31,000 |
2013/12/25 | 670 | 671 | 669 | 670 | 54,000 |
2013/12/24 | 672 | 673 | 667 | 670 | 140,000 |
2013/12/20 | 668 | 671 | 668 | 671 | 81,000 |
2013/12/19 | 669 | 671 | 668 | 668 | 74,000 |
2013/12/18 | 667 | 671 | 667 | 671 | 91,000 |
2013/12/17 | 670 | 670 | 667 | 667 | 21,000 |
2013/12/16 | 670 | 671 | 666 | 666 | 79,000 |
2013/12/13 | 665 | 669 | 665 | 669 | 16,000 |
2013/12/12 | 667 | 670 | 665 | 665 | 25,000 |
2013/12/11 | 669 | 670 | 665 | 665 | 47,000 |
2013/12/10 | 667 | 669 | 667 | 667 | 44,000 |
2013/12/09 | 667 | 670 | 667 | 669 | 23,000 |
2013/12/06 | 667 | 667 | 665 | 665 | 31,000 |
2013/12/05 | 670 | 670 | 666 | 666 | 52,000 |
2013/12/04 | 669 | 670 | 668 | 670 | 19,000 |
2013/12/03 | 670 | 670 | 668 | 669 | 26,000 |
2013/12/02 | 667 | 674 | 667 | 668 | 56,000 |
2013/11/29 | 669 | 673 | 669 | 673 | 14,000 |
2013/11/28 | 670 | 670 | 668 | 669 | 15,000 |
2013/11/27 | 669 | 673 | 666 | 672 | 26,000 |
2013/11/26 | 670 | 670 | 668 | 670 | 10,000 |
2013/11/25 | 669 | 670 | 667 | 669 | 19,000 |
2013/11/22 | 672 | 674 | 670 | 670 | 46,000 |
2013/11/21 | 671 | 673 | 671 | 672 | 52,000 |
2013/11/20 | 671 | 672 | 671 | 671 | 37,000 |
2013/11/19 | 677 | 677 | 667 | 672 | 19,000 |
2013/11/18 | 675 | 678 | 673 | 677 | 15,000 |
2013/11/15 | 667 | 674 | 667 | 672 | 24,000 |
2013/11/14 | 669 | 671 | 667 | 669 | 15,000 |
2013/11/13 | 667 | 668 | 666 | 668 | 13,000 |
2013/11/12 | 666 | 671 | 666 | 670 | 13,000 |
2013/11/11 | 667 | 667 | 664 | 664 | 22,000 |
2013/11/08 | 670 | 672 | 666 | 666 | 35,000 |
2013/11/07 | 670 | 670 | 669 | 670 | 19,000 |
2013/11/06 | 671 | 674 | 668 | 668 | 39,000 |
2013/11/05 | 678 | 678 | 672 | 675 | 20,000 |
2013/11/01 | 673 | 673 | 670 | 670 | 21,000 |
2013/10/31 | 677 | 677 | 672 | 672 | 24,000 |
2013/10/30 | 678 | 679 | 677 | 678 | 22,000 |
2013/10/29 | 678 | 678 | 677 | 678 | 17,000 |
2013/10/28 | 679 | 683 | 676 | 679 | 46,000 |
2013/10/25 | 683 | 684 | 676 | 679 | 37,000 |
2013/10/24 | 684 | 684 | 680 | 683 | 8,000 |
2013/10/23 | 686 | 687 | 684 | 684 | 43,000 |
2013/10/22 | 683 | 685 | 680 | 684 | 27,000 |
2013/10/21 | 681 | 683 | 680 | 683 | 26,000 |
2013/10/18 | 683 | 683 | 678 | 682 | 34,000 |
2013/10/17 | 682 | 684 | 678 | 679 | 32,000 |
2013/10/16 | 670 | 682 | 670 | 682 | 61,000 |
2013/10/15 | 683 | 683 | 675 | 682 | 26,000 |
2013/10/11 | 684 | 685 | 680 | 680 | 20,000 |
2013/10/10 | 681 | 684 | 681 | 683 | 7,000 |
2013/10/09 | 677 | 684 | 672 | 684 | 16,000 |
2013/10/08 | 675 | 682 | 672 | 682 | 14,000 |
2013/10/07 | 682 | 687 | 680 | 685 | 13,000 |
2013/10/04 | 690 | 691 | 679 | 684 | 19,000 |
2013/10/03 | 690 | 692 | 688 | 690 | 8,000 |
2013/10/02 | 696 | 697 | 689 | 693 | 12,000 |
2013/10/01 | 694 | 702 | 693 | 695 | 36,000 |
2013/09/30 | 694 | 694 | 690 | 693 | 8,000 |
2013/09/27 | 692 | 697 | 692 | 697 | 21,000 |
2013/09/26 | 696 | 696 | 681 | 690 | 27,000 |
2013/09/25 | 699 | 702 | 697 | 699 | 45,000 |
2013/09/24 | 701 | 705 | 698 | 701 | 53,000 |
2013/09/20 | 694 | 704 | 694 | 702 | 47,000 |
2013/09/19 | 693 | 700 | 693 | 698 | 27,000 |
2013/09/18 | 688 | 708 | 688 | 691 | 101,000 |
2013/09/17 | 683 | 688 | 683 | 685 | 28,000 |
2013/09/13 | 682 | 683 | 681 | 683 | 9,000 |
2013/09/12 | 682 | 683 | 677 | 683 | 19,000 |
2013/09/11 | 680 | 683 | 680 | 683 | 10,000 |
2013/09/10 | 682 | 684 | 680 | 682 | 16,000 |
2013/09/09 | 676 | 685 | 675 | 682 | 27,000 |
2013/09/06 | 671 | 675 | 670 | 675 | 13,000 |
2013/09/05 | 670 | 675 | 670 | 671 | 11,000 |
2013/09/04 | 669 | 669 | 669 | 669 | 3,000 |
2013/09/03 | 673 | 674 | 669 | 669 | 25,000 |
2013/09/02 | 664 | 675 | 663 | 675 | 28,000 |
2013/08/30 | 672 | 672 | 663 | 667 | 28,000 |
2013/08/29 | 666 | 675 | 661 | 675 | 28,000 |
2013/08/28 | 665 | 673 | 660 | 667 | 96,000 |
2013/08/27 | 677 | 678 | 675 | 675 | 16,000 |
2013/08/26 | 676 | 679 | 675 | 679 | 20,000 |
2013/08/23 | 677 | 679 | 676 | 676 | 12,000 |
2013/08/22 | 677 | 677 | 677 | 677 | 4,000 |
2013/08/21 | 678 | 678 | 674 | 677 | 16,000 |
2013/08/20 | 671 | 679 | 671 | 679 | 52,000 |
2013/08/19 | 677 | 678 | 675 | 678 | 10,000 |
2013/08/16 | 674 | 678 | 673 | 677 | 20,000 |
2013/08/15 | 678 | 680 | 674 | 678 | 27,000 |
2013/08/14 | 679 | 679 | 661 | 678 | 35,000 |
2013/08/13 | 674 | 681 | 674 | 680 | 12,000 |
2013/08/12 | 679 | 679 | 674 | 674 | 11,000 |
2013/08/09 | 677 | 680 | 670 | 679 | 28,000 |
2013/08/08 | 675 | 679 | 671 | 677 | 27,000 |
2013/08/07 | 679 | 680 | 674 | 680 | 26,000 |
2013/08/06 | 675 | 680 | 674 | 679 | 41,000 |
2013/08/05 | 672 | 680 | 670 | 675 | 40,000 |
2013/08/02 | 678 | 680 | 677 | 680 | 23,000 |
2013/08/01 | 673 | 678 | 673 | 678 | 5,000 |
2013/07/31 | 673 | 673 | 670 | 673 | 19,000 |
2013/07/30 | 673 | 674 | 672 | 674 | 12,000 |
2013/07/29 | 681 | 681 | 675 | 675 | 27,000 |
2013/07/26 | 682 | 682 | 679 | 681 | 39,000 |
2013/07/25 | 681 | 683 | 681 | 682 | 12,000 |
2013/07/24 | 685 | 685 | 682 | 683 | 20,000 |
2013/07/23 | 685 | 685 | 682 | 685 | 28,000 |
2013/07/22 | 689 | 689 | 685 | 687 | 21,000 |
2013/07/19 | 690 | 693 | 687 | 689 | 53,000 |
2013/07/18 | 689 | 690 | 686 | 690 | 24,000 |
2013/07/17 | 686 | 687 | 685 | 687 | 12,000 |
2013/07/16 | 687 | 691 | 686 | 687 | 53,000 |
2013/07/12 | 682 | 685 | 681 | 683 | 19,000 |
2013/07/11 | 681 | 683 | 679 | 682 | 20,000 |
2013/07/10 | 680 | 683 | 676 | 681 | 20,000 |
2013/07/09 | 680 | 682 | 678 | 680 | 15,000 |
2013/07/08 | 678 | 684 | 676 | 680 | 25,000 |
2013/07/05 | 673 | 677 | 671 | 674 | 28,000 |
2013/07/04 | 674 | 675 | 671 | 672 | 20,000 |
2013/07/03 | 670 | 675 | 668 | 674 | 19,000 |
2013/07/02 | 667 | 670 | 666 | 670 | 17,000 |
2013/07/01 | 666 | 667 | 660 | 667 | 11,000 |
2013/06/28 | 661 | 665 | 655 | 665 | 19,000 |
2013/06/27 | 660 | 662 | 645 | 660 | 36,000 |
2013/06/26 | 657 | 657 | 642 | 642 | 11,000 |
2013/06/25 | 641 | 645 | 639 | 645 | 4,000 |
2013/06/24 | 646 | 648 | 642 | 642 | 8,000 |
2013/06/21 | 635 | 646 | 632 | 642 | 14,000 |
2013/06/20 | 636 | 637 | 636 | 637 | 22,000 |
2013/06/19 | 634 | 637 | 634 | 636 | 15,000 |
2013/06/18 | 637 | 637 | 633 | 634 | 9,000 |
2013/06/17 | 637 | 638 | 635 | 638 | 10,000 |
2013/06/14 | 645 | 645 | 631 | 637 | 18,000 |
2013/06/13 | 642 | 642 | 632 | 642 | 8,000 |
2013/06/12 | 632 | 645 | 632 | 645 | 14,000 |
2013/06/11 | 651 | 657 | 648 | 648 | 44,000 |
2013/06/10 | 640 | 651 | 640 | 651 | 30,000 |
2013/06/07 | 652 | 652 | 618 | 631 | 72,000 |
2013/06/06 | 674 | 674 | 655 | 655 | 44,000 |
2013/06/05 | 690 | 690 | 678 | 678 | 36,000 |
2013/06/04 | 685 | 685 | 671 | 682 | 41,000 |
2013/06/03 | 693 | 695 | 685 | 690 | 32,000 |
2013/05/31 | 698 | 700 | 694 | 697 | 27,000 |
2013/05/30 | 699 | 699 | 694 | 698 | 30,000 |
2013/05/29 | 700 | 700 | 696 | 699 | 24,000 |
2013/05/28 | 691 | 695 | 686 | 694 | 26,000 |
2013/05/27 | 713 | 713 | 690 | 691 | 44,000 |
2013/05/24 | 720 | 725 | 705 | 713 | 49,000 |
2013/05/23 | 752 | 761 | 710 | 735 | 99,000 |
2013/05/22 | 735 | 758 | 735 | 754 | 85,000 |
2013/05/21 | 729 | 734 | 728 | 729 | 32,000 |
2013/05/20 | 726 | 728 | 717 | 727 | 45,000 |
2013/05/17 | 691 | 727 | 691 | 712 | 101,000 |
2013/05/16 | 710 | 719 | 692 | 715 | 74,000 |
2013/05/15 | 732 | 732 | 710 | 720 | 101,000 |
2013/05/14 | 734 | 734 | 723 | 732 | 44,000 |
2013/05/13 | 746 | 747 | 718 | 730 | 98,000 |
2013/05/10 | 770 | 770 | 739 | 754 | 89,000 |
2013/05/09 | 756 | 757 | 748 | 748 | 28,000 |
2013/05/08 | 747 | 759 | 747 | 748 | 42,000 |
2013/05/07 | 731 | 750 | 731 | 747 | 79,000 |
2013/05/02 | 729 | 731 | 724 | 726 | 46,000 |
2013/05/01 | 720 | 735 | 720 | 725 | 76,000 |
2013/04/30 | 716 | 720 | 715 | 718 | 32,000 |
2013/04/26 | 718 | 718 | 714 | 715 | 39,000 |
2013/04/25 | 724 | 724 | 700 | 720 | 75,000 |
2013/04/24 | 725 | 727 | 717 | 724 | 65,000 |
2013/04/23 | 687 | 716 | 687 | 716 | 166,000 |
2013/04/22 | 681 | 696 | 681 | 686 | 87,000 |
2013/04/19 | 669 | 677 | 669 | 677 | 12,000 |
2013/04/18 | 673 | 673 | 666 | 668 | 31,000 |
2013/04/17 | 659 | 677 | 654 | 677 | 48,000 |
2013/04/16 | 651 | 656 | 645 | 653 | 28,000 |
2013/04/15 | 672 | 672 | 658 | 666 | 37,000 |
2013/04/12 | 681 | 684 | 673 | 674 | 44,000 |
2013/04/11 | 685 | 688 | 677 | 681 | 70,000 |
2013/04/10 | 666 | 684 | 666 | 682 | 50,000 |
2013/04/09 | 671 | 688 | 663 | 663 | 82,000 |
2013/04/08 | 643 | 665 | 643 | 665 | 55,000 |
2013/04/05 | 645 | 649 | 624 | 633 | 42,000 |
2013/04/04 | 611 | 624 | 610 | 624 | 16,000 |
2013/04/03 | 606 | 623 | 606 | 623 | 20,000 |
2013/04/02 | 596 | 610 | 581 | 603 | 55,000 |
2013/04/01 | 631 | 631 | 596 | 598 | 69,000 |
2013/03/29 | 649 | 649 | 634 | 634 | 49,000 |
2013/03/28 | 661 | 664 | 646 | 650 | 40,000 |
2013/03/27 | 670 | 670 | 662 | 663 | 33,000 |
2013/03/26 | 676 | 680 | 672 | 672 | 33,000 |
2013/03/25 | 680 | 686 | 679 | 680 | 34,000 |
2013/03/22 | 677 | 695 | 677 | 677 | 34,000 |
2013/03/21 | 674 | 680 | 671 | 676 | 33,000 |
2013/03/19 | 663 | 674 | 663 | 674 | 23,000 |
2013/03/18 | 665 | 666 | 660 | 663 | 25,000 |
2013/03/15 | 665 | 670 | 655 | 655 | 44,000 |
2013/03/14 | 658 | 670 | 655 | 665 | 15,000 |
2013/03/13 | 654 | 669 | 652 | 663 | 16,000 |
2013/03/12 | 665 | 670 | 653 | 655 | 43,000 |
2013/03/11 | 669 | 685 | 664 | 665 | 49,000 |
2013/03/08 | 653 | 660 | 653 | 658 | 41,000 |
2013/03/07 | 645 | 656 | 645 | 648 | 34,000 |
2013/03/06 | 636 | 647 | 632 | 643 | 52,000 |
2013/03/05 | 627 | 632 | 627 | 632 | 54,000 |
2013/03/04 | 623 | 626 | 623 | 626 | 34,000 |
2013/03/01 | 624 | 625 | 619 | 621 | 40,000 |
2013/02/28 | 621 | 624 | 621 | 624 | 27,000 |
2013/02/27 | 620 | 622 | 616 | 620 | 19,000 |
2013/02/26 | 615 | 617 | 611 | 615 | 36,000 |
2013/02/25 | 617 | 619 | 615 | 616 | 36,000 |
2013/02/22 | 607 | 608 | 604 | 608 | 6,000 |
2013/02/21 | 606 | 610 | 606 | 609 | 12,000 |
2013/02/20 | 602 | 605 | 602 | 605 | 16,000 |
2013/02/19 | 594 | 602 | 594 | 596 | 20,000 |
2013/02/18 | 589 | 595 | 588 | 594 | 16,000 |
2013/02/15 | 595 | 595 | 581 | 589 | 30,000 |
2013/02/14 | 591 | 597 | 586 | 597 | 22,000 |
2013/02/13 | 605 | 605 | 573 | 591 | 53,000 |
2013/02/12 | 605 | 606 | 601 | 604 | 51,000 |
2013/02/08 | 609 | 609 | 606 | 606 | 42,000 |
2013/02/07 | 609 | 610 | 607 | 609 | 42,000 |
2013/02/06 | 614 | 615 | 608 | 609 | 102,000 |
2013/02/05 | 611 | 614 | 610 | 614 | 79,000 |
2013/02/04 | 607 | 610 | 604 | 610 | 30,000 |
2013/02/01 | 602 | 602 | 598 | 602 | 30,000 |
2013/01/31 | 606 | 608 | 602 | 602 | 24,000 |
2013/01/30 | 595 | 606 | 595 | 606 | 45,000 |
2013/01/29 | 592 | 598 | 592 | 594 | 9,000 |
2013/01/28 | 595 | 599 | 592 | 592 | 17,000 |
2013/01/25 | 598 | 600 | 589 | 594 | 29,000 |
2013/01/24 | 596 | 596 | 591 | 595 | 10,000 |
2013/01/23 | 590 | 598 | 587 | 598 | 20,000 |
2013/01/22 | 585 | 595 | 585 | 590 | 25,000 |
2013/01/21 | 580 | 590 | 580 | 581 | 26,000 |
2013/01/18 | 577 | 583 | 577 | 580 | 13,000 |
2013/01/17 | 578 | 580 | 570 | 570 | 30,000 |
2013/01/16 | 573 | 580 | 573 | 578 | 23,000 |
2013/01/15 | 569 | 578 | 568 | 573 | 62,000 |
2013/01/11 | 571 | 571 | 565 | 569 | 25,000 |
2013/01/10 | 566 | 570 | 565 | 569 | 11,000 |
2013/01/09 | 562 | 565 | 559 | 561 | 19,000 |
2013/01/08 | 571 | 571 | 563 | 570 | 14,000 |
2013/01/07 | 575 | 575 | 567 | 572 | 23,000 |
2013/01/04 | 560 | 570 | 548 | 570 | 45,000 |