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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,974 | 2,974 | 2,924 | 2,973 | 2,300 |
| 2021/12/29 | 2,907 | 3,000 | 2,907 | 2,991 | 10,600 |
| 2021/12/28 | 2,876 | 2,934 | 2,866 | 2,917 | 6,600 |
| 2021/12/27 | 2,855 | 2,855 | 2,818 | 2,848 | 9,200 |
| 2021/12/24 | 2,842 | 2,842 | 2,807 | 2,827 | 3,200 |
| 2021/12/23 | 2,811 | 2,828 | 2,792 | 2,792 | 3,500 |
| 2021/12/22 | 2,820 | 2,830 | 2,780 | 2,819 | 7,300 |
| 2021/12/21 | 2,749 | 2,850 | 2,699 | 2,827 | 13,100 |
| 2021/12/20 | 2,765 | 2,765 | 2,723 | 2,759 | 4,800 |
| 2021/12/17 | 2,773 | 2,789 | 2,765 | 2,765 | 3,500 |
| 2021/12/16 | 2,778 | 2,829 | 2,776 | 2,823 | 4,600 |
| 2021/12/15 | 2,818 | 2,818 | 2,700 | 2,778 | 5,100 |
| 2021/12/14 | 2,847 | 2,847 | 2,784 | 2,818 | 2,500 |
| 2021/12/13 | 2,843 | 2,858 | 2,811 | 2,835 | 3,600 |
| 2021/12/10 | 2,879 | 2,880 | 2,858 | 2,858 | 500 |
| 2021/12/09 | 2,888 | 2,888 | 2,846 | 2,884 | 2,500 |
| 2021/12/08 | 2,827 | 2,899 | 2,826 | 2,888 | 3,900 |
| 2021/12/07 | 2,725 | 2,798 | 2,706 | 2,792 | 5,700 |
| 2021/12/06 | 2,712 | 2,732 | 2,688 | 2,719 | 5,100 |
| 2021/12/03 | 2,714 | 2,740 | 2,700 | 2,740 | 8,100 |
| 2021/12/02 | 2,748 | 2,769 | 2,613 | 2,714 | 5,500 |
| 2021/12/01 | 2,753 | 2,820 | 2,721 | 2,746 | 4,100 |
| 2021/11/30 | 2,900 | 2,900 | 2,775 | 2,775 | 3,600 |
| 2021/11/29 | 2,782 | 2,904 | 2,624 | 2,903 | 4,600 |
| 2021/11/26 | 2,832 | 2,843 | 2,785 | 2,790 | 4,900 |
| 2021/11/25 | 2,881 | 2,881 | 2,840 | 2,841 | 4,700 |
| 2021/11/24 | 2,871 | 2,906 | 2,871 | 2,895 | 3,800 |
| 2021/11/22 | 2,900 | 2,915 | 2,872 | 2,885 | 5,200 |
| 2021/11/19 | 2,911 | 2,929 | 2,901 | 2,901 | 3,400 |
| 2021/11/18 | 2,938 | 2,946 | 2,905 | 2,911 | 3,000 |
| 2021/11/17 | 2,900 | 2,949 | 2,900 | 2,938 | 1,900 |
| 2021/11/16 | 2,971 | 2,971 | 2,900 | 2,928 | 5,700 |
| 2021/11/15 | 2,985 | 2,985 | 2,926 | 2,952 | 4,400 |
| 2021/11/12 | 3,010 | 3,020 | 2,975 | 2,985 | 2,300 |
| 2021/11/11 | 3,005 | 3,020 | 2,948 | 3,010 | 4,800 |
| 2021/11/10 | 2,996 | 3,060 | 2,881 | 3,020 | 12,400 |
| 2021/11/09 | 2,956 | 2,978 | 2,930 | 2,978 | 5,200 |
| 2021/11/08 | 2,932 | 2,956 | 2,911 | 2,956 | 2,100 |
| 2021/11/05 | 2,919 | 2,924 | 2,874 | 2,897 | 2,500 |
| 2021/11/04 | 2,826 | 2,916 | 2,815 | 2,916 | 4,400 |
| 2021/11/02 | 2,863 | 2,899 | 2,769 | 2,826 | 13,700 |
| 2021/11/01 | 2,949 | 2,964 | 2,862 | 2,862 | 4,000 |
| 2021/10/29 | 2,933 | 2,985 | 2,933 | 2,963 | 2,400 |
| 2021/10/28 | 2,984 | 2,984 | 2,980 | 2,980 | 200 |
| 2021/10/27 | 2,988 | 2,988 | 2,970 | 2,983 | 900 |
| 2021/10/26 | 2,987 | 2,987 | 2,950 | 2,950 | 1,100 |
| 2021/10/25 | 2,963 | 2,970 | 2,937 | 2,937 | 1,600 |
| 2021/10/22 | 2,967 | 2,978 | 2,961 | 2,961 | 1,800 |
| 2021/10/21 | 2,950 | 2,968 | 2,931 | 2,964 | 1,500 |
| 2021/10/20 | 2,955 | 2,969 | 2,954 | 2,969 | 1,400 |
| 2021/10/19 | 2,915 | 2,969 | 2,915 | 2,969 | 1,300 |
| 2021/10/18 | 2,935 | 2,935 | 2,915 | 2,915 | 700 |
| 2021/10/15 | 2,863 | 2,935 | 2,863 | 2,933 | 1,100 |
| 2021/10/14 | 2,880 | 2,938 | 2,851 | 2,863 | 3,600 |
| 2021/10/13 | 2,902 | 2,907 | 2,880 | 2,880 | 3,100 |
| 2021/10/12 | 2,997 | 2,997 | 2,907 | 2,907 | 3,800 |
| 2021/10/11 | 2,987 | 2,987 | 2,960 | 2,979 | 500 |
| 2021/10/08 | 2,949 | 2,964 | 2,929 | 2,958 | 1,800 |
| 2021/10/07 | 2,974 | 2,974 | 2,924 | 2,935 | 3,900 |
| 2021/10/06 | 2,920 | 2,977 | 2,888 | 2,974 | 10,600 |
| 2021/10/05 | 2,922 | 2,961 | 2,879 | 2,927 | 5,700 |
| 2021/10/04 | 2,968 | 2,988 | 2,932 | 2,965 | 7,000 |
| 2021/10/01 | 2,986 | 2,986 | 2,899 | 2,921 | 10,400 |
| 2021/09/30 | 3,055 | 3,060 | 2,985 | 3,040 | 7,800 |
| 2021/09/29 | 3,115 | 3,115 | 3,020 | 3,030 | 8,200 |
| 2021/09/28 | 3,120 | 3,165 | 3,120 | 3,160 | 1,100 |
| 2021/09/27 | 3,130 | 3,130 | 3,105 | 3,120 | 2,200 |
| 2021/09/24 | 3,110 | 3,125 | 3,090 | 3,105 | 7,600 |
| 2021/09/22 | 3,085 | 3,135 | 3,085 | 3,100 | 5,000 |
| 2021/09/21 | 3,100 | 3,150 | 3,060 | 3,120 | 11,700 |
| 2021/09/17 | 3,170 | 3,190 | 3,150 | 3,155 | 2,800 |
| 2021/09/16 | 3,165 | 3,195 | 3,150 | 3,150 | 1,200 |
| 2021/09/15 | 3,185 | 3,210 | 3,150 | 3,165 | 2,600 |
| 2021/09/14 | 3,210 | 3,255 | 3,200 | 3,225 | 3,200 |
| 2021/09/13 | 3,265 | 3,265 | 3,210 | 3,210 | 1,300 |
| 2021/09/10 | 3,250 | 3,300 | 3,250 | 3,265 | 6,100 |
| 2021/09/09 | 3,240 | 3,270 | 3,205 | 3,240 | 6,400 |
| 2021/09/08 | 3,275 | 3,275 | 3,220 | 3,245 | 3,500 |
| 2021/09/07 | 3,250 | 3,265 | 3,235 | 3,265 | 1,900 |
| 2021/09/06 | 3,210 | 3,240 | 3,175 | 3,210 | 7,500 |
| 2021/09/03 | 3,240 | 3,250 | 3,100 | 3,215 | 12,000 |
| 2021/09/02 | 3,145 | 3,215 | 3,145 | 3,210 | 3,100 |
| 2021/09/01 | 3,025 | 3,135 | 3,025 | 3,120 | 7,500 |
| 2021/08/31 | 3,005 | 3,030 | 2,978 | 3,025 | 3,700 |
| 2021/08/30 | 2,952 | 3,025 | 2,950 | 3,015 | 3,700 |
| 2021/08/27 | 2,970 | 2,985 | 2,912 | 2,965 | 12,100 |
| 2021/08/26 | 3,025 | 3,045 | 3,005 | 3,030 | 3,600 |
| 2021/08/25 | 3,020 | 3,065 | 3,010 | 3,050 | 3,900 |
| 2021/08/24 | 3,030 | 3,065 | 3,005 | 3,020 | 7,500 |
| 2021/08/23 | 3,015 | 3,040 | 3,005 | 3,020 | 11,600 |
| 2021/08/20 | 3,070 | 3,070 | 3,000 | 3,015 | 7,400 |
| 2021/08/19 | 3,085 | 3,110 | 3,025 | 3,070 | 2,400 |
| 2021/08/18 | 3,010 | 3,150 | 3,010 | 3,085 | 9,900 |
| 2021/08/17 | 3,160 | 3,160 | 3,005 | 3,005 | 7,600 |
| 2021/08/16 | 3,240 | 3,240 | 3,105 | 3,155 | 9,600 |
| 2021/08/13 | 3,245 | 3,280 | 3,245 | 3,270 | 4,700 |
| 2021/08/12 | 3,320 | 3,320 | 3,265 | 3,290 | 1,900 |
| 2021/08/11 | 3,350 | 3,350 | 3,270 | 3,320 | 10,600 |
| 2021/08/10 | 3,460 | 3,475 | 3,340 | 3,355 | 11,700 |
| 2021/08/06 | 3,350 | 3,450 | 3,225 | 3,420 | 15,200 |
| 2021/08/05 | 3,410 | 3,410 | 3,340 | 3,365 | 6,300 |
| 2021/08/04 | 3,460 | 3,465 | 3,405 | 3,430 | 10,300 |
| 2021/08/03 | 3,380 | 3,500 | 3,380 | 3,455 | 6,800 |
| 2021/08/02 | 3,325 | 3,470 | 3,325 | 3,445 | 18,200 |
| 2021/07/30 | 3,290 | 3,370 | 3,290 | 3,340 | 5,700 |
| 2021/07/29 | 3,300 | 3,325 | 3,255 | 3,290 | 8,300 |
| 2021/07/28 | 3,270 | 3,295 | 3,270 | 3,270 | 1,700 |
| 2021/07/27 | 3,330 | 3,330 | 3,270 | 3,300 | 10,100 |
| 2021/07/26 | 3,250 | 3,330 | 3,225 | 3,325 | 10,100 |
| 2021/07/21 | 3,225 | 3,245 | 3,160 | 3,235 | 5,200 |
| 2021/07/20 | 3,240 | 3,250 | 3,190 | 3,225 | 6,200 |
| 2021/07/19 | 3,230 | 3,250 | 3,185 | 3,250 | 9,900 |
| 2021/07/16 | 3,155 | 3,245 | 3,125 | 3,245 | 6,400 |
| 2021/07/15 | 3,210 | 3,210 | 3,060 | 3,160 | 17,600 |
| 2021/07/14 | 3,285 | 3,285 | 3,210 | 3,215 | 8,300 |
| 2021/07/13 | 3,345 | 3,345 | 3,245 | 3,295 | 6,700 |
| 2021/07/12 | 3,340 | 3,350 | 3,275 | 3,350 | 11,100 |
| 2021/07/09 | 3,335 | 3,335 | 3,225 | 3,270 | 10,900 |
| 2021/07/08 | 3,385 | 3,385 | 3,330 | 3,355 | 9,800 |
| 2021/07/07 | 3,395 | 3,435 | 3,395 | 3,405 | 5,800 |
| 2021/07/06 | 3,460 | 3,485 | 3,425 | 3,435 | 7,400 |
| 2021/07/05 | 3,395 | 3,465 | 3,375 | 3,450 | 10,900 |
| 2021/07/02 | 3,395 | 3,420 | 3,370 | 3,395 | 6,600 |
| 2021/07/01 | 3,550 | 3,550 | 3,375 | 3,375 | 14,500 |
| 2021/06/30 | 3,550 | 3,565 | 3,410 | 3,540 | 8,600 |
| 2021/06/29 | 3,445 | 3,650 | 3,445 | 3,550 | 25,700 |
| 2021/06/28 | 3,545 | 3,555 | 3,470 | 3,500 | 23,300 |
| 2021/06/25 | 3,415 | 3,565 | 3,385 | 3,545 | 24,400 |
| 2021/06/24 | 3,360 | 3,415 | 3,360 | 3,405 | 15,100 |
| 2021/06/23 | 3,365 | 3,390 | 3,350 | 3,360 | 17,500 |
| 2021/06/22 | 3,255 | 3,365 | 3,250 | 3,365 | 19,600 |
| 2021/06/21 | 3,240 | 3,260 | 3,170 | 3,220 | 24,500 |
| 2021/06/18 | 3,320 | 3,320 | 3,300 | 3,305 | 6,900 |
| 2021/06/17 | 3,340 | 3,340 | 3,275 | 3,320 | 7,200 |
| 2021/06/16 | 3,335 | 3,345 | 3,290 | 3,340 | 13,600 |
| 2021/06/15 | 3,370 | 3,375 | 3,310 | 3,345 | 16,200 |
| 2021/06/14 | 3,400 | 3,410 | 3,370 | 3,385 | 9,100 |
| 2021/06/11 | 3,460 | 3,460 | 3,340 | 3,410 | 25,700 |
| 2021/06/10 | 3,390 | 3,460 | 3,340 | 3,460 | 16,400 |
| 2021/06/09 | 3,310 | 3,400 | 3,230 | 3,390 | 17,500 |
| 2021/06/08 | 3,300 | 3,430 | 3,300 | 3,370 | 32,900 |
| 2021/06/07 | 3,170 | 3,290 | 3,170 | 3,290 | 17,000 |
| 2021/06/04 | 3,120 | 3,210 | 3,100 | 3,155 | 21,700 |
| 2021/06/03 | 3,045 | 3,115 | 3,035 | 3,105 | 19,500 |
| 2021/06/02 | 2,984 | 3,050 | 2,972 | 3,035 | 14,100 |
| 2021/06/01 | 2,927 | 2,966 | 2,927 | 2,961 | 3,600 |
| 2021/05/31 | 2,950 | 2,980 | 2,921 | 2,927 | 11,300 |
| 2021/05/28 | 2,960 | 2,960 | 2,946 | 2,948 | 4,200 |
| 2021/05/27 | 2,960 | 2,983 | 2,930 | 2,948 | 13,700 |
| 2021/05/26 | 2,934 | 2,950 | 2,925 | 2,950 | 5,500 |
| 2021/05/25 | 2,887 | 2,941 | 2,887 | 2,935 | 10,200 |
| 2021/05/24 | 2,922 | 2,944 | 2,839 | 2,882 | 17,400 |
| 2021/05/21 | 2,932 | 2,977 | 2,932 | 2,945 | 8,300 |
| 2021/05/20 | 2,958 | 2,976 | 2,947 | 2,976 | 2,900 |
| 2021/05/19 | 3,000 | 3,035 | 2,968 | 2,983 | 10,800 |
| 2021/05/18 | 2,949 | 3,020 | 2,911 | 3,020 | 39,000 |
| 2021/05/17 | 2,860 | 2,955 | 2,801 | 2,920 | 25,800 |
| 2021/05/14 | 2,758 | 2,900 | 2,758 | 2,823 | 31,500 |
| 2021/05/13 | 2,750 | 2,770 | 2,730 | 2,753 | 3,400 |
| 2021/05/12 | 2,850 | 2,850 | 2,781 | 2,794 | 9,700 |
| 2021/05/11 | 2,904 | 2,904 | 2,850 | 2,850 | 6,900 |
| 2021/05/10 | 2,896 | 2,915 | 2,868 | 2,899 | 10,200 |
| 2021/05/07 | 2,859 | 2,914 | 2,859 | 2,899 | 7,100 |
| 2021/05/06 | 2,900 | 2,930 | 2,870 | 2,874 | 5,600 |
| 2021/04/30 | 2,910 | 2,910 | 2,875 | 2,905 | 13,400 |
| 2021/04/28 | 2,926 | 2,929 | 2,891 | 2,912 | 7,100 |
| 2021/04/27 | 2,940 | 2,945 | 2,908 | 2,930 | 17,000 |
| 2021/04/26 | 2,931 | 2,959 | 2,925 | 2,941 | 2,400 |
| 2021/04/23 | 2,905 | 2,961 | 2,888 | 2,961 | 29,700 |
| 2021/04/22 | 2,894 | 2,949 | 2,894 | 2,945 | 27,500 |
| 2021/04/21 | 2,952 | 2,952 | 2,866 | 2,925 | 23,300 |
| 2021/04/20 | 2,949 | 2,968 | 2,922 | 2,967 | 28,700 |
| 2021/04/19 | 2,864 | 2,949 | 2,846 | 2,949 | 13,600 |
| 2021/04/16 | 2,882 | 2,892 | 2,860 | 2,878 | 13,200 |
| 2021/04/15 | 2,799 | 2,879 | 2,795 | 2,873 | 10,700 |
| 2021/04/14 | 2,813 | 2,834 | 2,810 | 2,828 | 7,400 |
| 2021/04/13 | 2,800 | 2,813 | 2,794 | 2,806 | 10,700 |
| 2021/04/12 | 2,810 | 2,834 | 2,803 | 2,804 | 10,500 |
| 2021/04/09 | 2,790 | 2,831 | 2,790 | 2,803 | 14,500 |
| 2021/04/08 | 2,776 | 2,811 | 2,760 | 2,790 | 7,900 |
| 2021/04/07 | 2,773 | 2,787 | 2,763 | 2,776 | 3,600 |
| 2021/04/06 | 2,790 | 2,790 | 2,769 | 2,773 | 4,400 |
| 2021/04/05 | 2,788 | 2,788 | 2,686 | 2,769 | 3,900 |
| 2021/04/02 | 2,757 | 2,790 | 2,757 | 2,789 | 6,800 |
| 2021/04/01 | 2,758 | 2,794 | 2,757 | 2,770 | 10,500 |
| 2021/03/31 | 2,764 | 2,776 | 2,658 | 2,776 | 8,600 |
| 2021/03/30 | 2,744 | 2,777 | 2,720 | 2,757 | 8,200 |
| 2021/03/29 | 2,739 | 2,766 | 2,722 | 2,758 | 14,300 |
| 2021/03/26 | 2,685 | 2,747 | 2,685 | 2,712 | 5,700 |
| 2021/03/25 | 2,697 | 2,714 | 2,667 | 2,680 | 2,500 |
| 2021/03/24 | 2,700 | 2,725 | 2,646 | 2,725 | 19,500 |
| 2021/03/23 | 2,758 | 2,758 | 2,687 | 2,735 | 8,500 |
| 2021/03/22 | 2,696 | 2,762 | 2,696 | 2,741 | 20,700 |
| 2021/03/19 | 2,604 | 2,689 | 2,550 | 2,689 | 10,100 |
| 2021/03/18 | 2,561 | 2,649 | 2,559 | 2,610 | 15,400 |
| 2021/03/17 | 2,460 | 2,533 | 2,460 | 2,532 | 4,400 |
| 2021/03/16 | 2,430 | 2,440 | 2,421 | 2,439 | 10,900 |
| 2021/03/15 | 2,389 | 2,436 | 2,385 | 2,422 | 11,700 |
| 2021/03/12 | 2,380 | 2,396 | 2,355 | 2,389 | 8,900 |
| 2021/03/11 | 2,446 | 2,450 | 2,341 | 2,386 | 26,200 |
| 2021/03/10 | 2,471 | 2,476 | 2,420 | 2,446 | 13,700 |
| 2021/03/09 | 2,500 | 2,501 | 2,456 | 2,476 | 10,800 |
| 2021/03/08 | 2,510 | 2,548 | 2,466 | 2,496 | 9,800 |
| 2021/03/05 | 2,544 | 2,544 | 2,400 | 2,473 | 18,200 |
| 2021/03/04 | 2,569 | 2,569 | 2,520 | 2,544 | 15,200 |
| 2021/03/03 | 2,560 | 2,569 | 2,535 | 2,553 | 6,800 |
| 2021/03/02 | 2,580 | 2,589 | 2,551 | 2,575 | 9,400 |
| 2021/03/01 | 2,567 | 2,597 | 2,543 | 2,571 | 20,700 |
| 2021/02/26 | 2,575 | 2,595 | 2,557 | 2,588 | 8,200 |
| 2021/02/25 | 2,570 | 2,581 | 2,566 | 2,577 | 2,700 |
| 2021/02/24 | 2,544 | 2,589 | 2,523 | 2,560 | 19,200 |
| 2021/02/22 | 2,550 | 2,568 | 2,501 | 2,551 | 11,000 |
| 2021/02/19 | 2,559 | 2,585 | 2,500 | 2,523 | 14,300 |
| 2021/02/18 | 2,591 | 2,612 | 2,572 | 2,585 | 9,300 |
| 2021/02/17 | 2,621 | 2,626 | 2,616 | 2,620 | 3,500 |
| 2021/02/16 | 2,649 | 2,649 | 2,584 | 2,630 | 5,300 |
| 2021/02/15 | 2,620 | 2,645 | 2,620 | 2,637 | 4,600 |
| 2021/02/12 | 2,660 | 2,660 | 2,581 | 2,616 | 10,300 |
| 2021/02/10 | 2,662 | 2,745 | 2,637 | 2,669 | 23,700 |
| 2021/02/09 | 2,626 | 2,664 | 2,600 | 2,645 | 9,900 |
| 2021/02/08 | 2,597 | 2,643 | 2,597 | 2,626 | 10,500 |
| 2021/02/05 | 2,634 | 2,645 | 2,614 | 2,630 | 3,600 |
| 2021/02/04 | 2,647 | 2,647 | 2,600 | 2,617 | 6,000 |
| 2021/02/03 | 2,679 | 2,684 | 2,601 | 2,644 | 3,500 |
| 2021/02/02 | 2,682 | 2,689 | 2,638 | 2,689 | 7,800 |
| 2021/02/01 | 2,570 | 2,675 | 2,556 | 2,666 | 6,000 |
| 2021/01/29 | 2,651 | 2,651 | 2,575 | 2,593 | 4,400 |
| 2021/01/28 | 2,670 | 2,670 | 2,556 | 2,650 | 9,100 |
| 2021/01/27 | 2,704 | 2,720 | 2,620 | 2,720 | 5,200 |
| 2021/01/26 | 2,710 | 2,711 | 2,681 | 2,704 | 5,600 |
| 2021/01/25 | 2,690 | 2,711 | 2,675 | 2,711 | 8,800 |
| 2021/01/22 | 2,630 | 2,671 | 2,630 | 2,671 | 8,400 |
| 2021/01/21 | 2,642 | 2,642 | 2,618 | 2,634 | 6,900 |
| 2021/01/20 | 2,639 | 2,647 | 2,586 | 2,623 | 7,100 |
| 2021/01/19 | 2,584 | 2,639 | 2,569 | 2,616 | 10,500 |
| 2021/01/18 | 2,542 | 2,556 | 2,531 | 2,555 | 3,800 |
| 2021/01/15 | 2,588 | 2,592 | 2,573 | 2,581 | 5,600 |
| 2021/01/14 | 2,499 | 2,550 | 2,499 | 2,540 | 6,100 |
| 2021/01/13 | 2,444 | 2,485 | 2,408 | 2,479 | 5,500 |
| 2021/01/12 | 2,450 | 2,480 | 2,450 | 2,467 | 8,200 |
| 2021/01/08 | 2,441 | 2,500 | 2,441 | 2,500 | 13,500 |
| 2021/01/07 | 2,437 | 2,442 | 2,430 | 2,441 | 6,000 |
| 2021/01/06 | 2,430 | 2,433 | 2,406 | 2,420 | 11,700 |
| 2021/01/05 | 2,430 | 2,443 | 2,424 | 2,440 | 5,200 |
| 2021/01/04 | 2,420 | 2,444 | 2,420 | 2,440 | 5,800 |