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 |
|---|---|---|---|---|---|
| 2026/01/06 | 1,900 | 1,930 | 1,900 | 1,915 | 43,500 |
| 2026/01/05 | 1,905 | 1,914 | 1,888 | 1,892 | 45,400 |
| 2025/12/30 | 1,878 | 1,893 | 1,878 | 1,884 | 47,900 |
| 2025/12/29 | 1,870 | 1,900 | 1,847 | 1,888 | 91,300 |
| 2025/12/26 | 1,841 | 1,845 | 1,831 | 1,845 | 25,300 |
| 2025/12/25 | 1,831 | 1,856 | 1,824 | 1,836 | 35,500 |
| 2025/12/24 | 1,869 | 1,869 | 1,834 | 1,835 | 36,400 |
| 2025/12/23 | 1,851 | 1,875 | 1,849 | 1,869 | 54,900 |
| 2025/12/22 | 1,845 | 1,861 | 1,830 | 1,851 | 49,500 |
| 2025/12/19 | 1,819 | 1,829 | 1,806 | 1,829 | 38,700 |
| 2025/12/18 | 1,798 | 1,817 | 1,789 | 1,817 | 44,800 |
| 2025/12/17 | 1,800 | 1,806 | 1,774 | 1,797 | 72,100 |
| 2025/12/16 | 1,838 | 1,838 | 1,797 | 1,800 | 70,500 |
| 2025/12/15 | 1,823 | 1,842 | 1,814 | 1,840 | 83,900 |
| 2025/12/12 | 1,800 | 1,824 | 1,798 | 1,823 | 68,600 |
| 2025/12/11 | 1,800 | 1,809 | 1,792 | 1,799 | 70,100 |
| 2025/12/10 | 1,839 | 1,839 | 1,799 | 1,803 | 53,800 |
| 2025/12/09 | 1,843 | 1,845 | 1,808 | 1,819 | 43,600 |
| 2025/12/08 | 1,809 | 1,847 | 1,809 | 1,843 | 38,200 |
| 2025/12/05 | 1,850 | 1,850 | 1,819 | 1,824 | 56,500 |
| 2025/12/04 | 1,812 | 1,845 | 1,797 | 1,845 | 57,200 |
| 2025/12/03 | 1,873 | 1,874 | 1,818 | 1,818 | 115,700 |
| 2025/12/02 | 1,874 | 1,881 | 1,858 | 1,873 | 61,900 |
| 2025/12/01 | 1,910 | 1,918 | 1,872 | 1,878 | 85,500 |
| 2025/11/28 | 1,855 | 1,892 | 1,854 | 1,888 | 72,700 |
| 2025/11/27 | 1,850 | 1,857 | 1,832 | 1,854 | 57,600 |
| 2025/11/26 | 1,808 | 1,837 | 1,806 | 1,824 | 47,700 |
| 2025/11/25 | 1,769 | 1,801 | 1,760 | 1,800 | 108,600 |
| 2025/11/21 | 1,734 | 1,747 | 1,721 | 1,740 | 193,300 |
| 2025/11/20 | 1,730 | 1,752 | 1,718 | 1,744 | 152,600 |
| 2025/11/19 | 1,731 | 1,735 | 1,694 | 1,710 | 205,400 |
| 2025/11/18 | 1,744 | 1,764 | 1,719 | 1,726 | 75,700 |
| 2025/11/17 | 1,773 | 1,773 | 1,738 | 1,751 | 128,600 |
| 2025/11/14 | 1,798 | 1,813 | 1,760 | 1,769 | 79,000 |
| 2025/11/13 | 1,800 | 1,824 | 1,709 | 1,797 | 154,600 |
| 2025/11/12 | 1,777 | 1,792 | 1,771 | 1,771 | 72,500 |
| 2025/11/11 | 1,815 | 1,815 | 1,753 | 1,773 | 68,100 |
| 2025/11/10 | 1,816 | 1,819 | 1,794 | 1,809 | 46,500 |
| 2025/11/07 | 1,829 | 1,833 | 1,791 | 1,809 | 22,400 |
| 2025/11/06 | 1,807 | 1,829 | 1,805 | 1,829 | 35,700 |
| 2025/11/05 | 1,801 | 1,805 | 1,782 | 1,805 | 36,200 |
| 2025/11/04 | 1,800 | 1,804 | 1,782 | 1,790 | 41,900 |
| 2025/10/31 | 1,793 | 1,805 | 1,781 | 1,797 | 31,300 |
| 2025/10/30 | 1,800 | 1,808 | 1,787 | 1,792 | 50,700 |
| 2025/10/29 | 1,826 | 1,850 | 1,795 | 1,800 | 61,000 |
| 2025/10/28 | 1,887 | 1,887 | 1,829 | 1,832 | 32,600 |
| 2025/10/27 | 1,881 | 1,898 | 1,867 | 1,888 | 71,600 |
| 2025/10/24 | 1,888 | 1,888 | 1,857 | 1,868 | 23,900 |
| 2025/10/23 | 1,888 | 1,890 | 1,865 | 1,873 | 38,000 |
| 2025/10/22 | 1,842 | 1,890 | 1,840 | 1,890 | 152,000 |
| 2025/10/21 | 1,821 | 1,845 | 1,821 | 1,825 | 56,500 |
| 2025/10/20 | 1,853 | 1,863 | 1,781 | 1,781 | 124,900 |
| 2025/10/17 | 1,848 | 1,855 | 1,825 | 1,844 | 39,300 |
| 2025/10/16 | 1,883 | 1,883 | 1,835 | 1,848 | 38,000 |
| 2025/10/15 | 1,819 | 1,885 | 1,816 | 1,882 | 55,500 |
| 2025/10/14 | 1,780 | 1,827 | 1,778 | 1,815 | 67,100 |
| 2025/10/10 | 1,836 | 1,836 | 1,798 | 1,805 | 39,000 |
| 2025/10/09 | 1,830 | 1,837 | 1,824 | 1,836 | 32,300 |
| 2025/10/08 | 1,845 | 1,860 | 1,839 | 1,839 | 25,200 |
| 2025/10/07 | 1,868 | 1,868 | 1,833 | 1,845 | 50,000 |
| 2025/10/06 | 1,835 | 1,872 | 1,829 | 1,860 | 93,600 |
| 2025/10/03 | 1,780 | 1,816 | 1,780 | 1,816 | 48,700 |
| 2025/10/02 | 1,802 | 1,805 | 1,772 | 1,780 | 37,600 |
| 2025/10/01 | 1,825 | 1,829 | 1,792 | 1,802 | 57,600 |
| 2025/09/30 | 1,893 | 1,893 | 1,841 | 1,841 | 35,600 |
| 2025/09/29 | 1,874 | 1,900 | 1,862 | 1,893 | 38,500 |
| 2025/09/26 | 1,834 | 1,890 | 1,829 | 1,888 | 90,200 |
| 2025/09/25 | 1,821 | 1,836 | 1,814 | 1,824 | 71,500 |
| 2025/09/24 | 1,806 | 1,837 | 1,786 | 1,824 | 122,400 |
| 2025/09/22 | 1,820 | 1,822 | 1,806 | 1,818 | 60,200 |
| 2025/09/19 | 1,823 | 1,824 | 1,800 | 1,820 | 105,700 |
| 2025/09/18 | 1,825 | 1,830 | 1,811 | 1,815 | 64,000 |
| 2025/09/17 | 1,842 | 1,842 | 1,813 | 1,820 | 60,000 |
| 2025/09/16 | 1,847 | 1,867 | 1,840 | 1,850 | 63,500 |
| 2025/09/12 | 1,844 | 1,850 | 1,839 | 1,847 | 24,300 |
| 2025/09/11 | 1,858 | 1,858 | 1,830 | 1,839 | 58,300 |
| 2025/09/10 | 1,863 | 1,863 | 1,840 | 1,854 | 27,800 |
| 2025/09/09 | 1,853 | 1,863 | 1,843 | 1,859 | 75,900 |
| 2025/09/08 | 1,848 | 1,851 | 1,822 | 1,830 | 73,900 |
| 2025/09/05 | 1,868 | 1,868 | 1,811 | 1,847 | 64,200 |
| 2025/09/04 | 1,868 | 1,872 | 1,846 | 1,864 | 103,400 |
| 2025/09/03 | 1,861 | 1,874 | 1,827 | 1,838 | 47,600 |
| 2025/09/02 | 1,873 | 1,880 | 1,862 | 1,871 | 63,900 |
| 2025/09/01 | 1,877 | 1,881 | 1,859 | 1,873 | 26,000 |
| 2025/08/29 | 1,866 | 1,877 | 1,866 | 1,877 | 24,500 |
| 2025/08/28 | 1,887 | 1,887 | 1,860 | 1,880 | 49,400 |
| 2025/08/27 | 1,880 | 1,904 | 1,867 | 1,890 | 36,100 |
| 2025/08/26 | 1,881 | 1,883 | 1,867 | 1,880 | 24,800 |
| 2025/08/25 | 1,889 | 1,897 | 1,871 | 1,878 | 50,200 |
| 2025/08/22 | 1,872 | 1,892 | 1,865 | 1,889 | 41,800 |
| 2025/08/21 | 1,897 | 1,897 | 1,871 | 1,880 | 32,000 |
| 2025/08/20 | 1,863 | 1,897 | 1,863 | 1,897 | 31,100 |
| 2025/08/19 | 1,894 | 1,895 | 1,875 | 1,887 | 23,500 |
| 2025/08/18 | 1,911 | 1,911 | 1,877 | 1,888 | 36,000 |
| 2025/08/15 | 1,932 | 1,932 | 1,889 | 1,911 | 114,300 |
| 2025/08/14 | 1,853 | 1,864 | 1,846 | 1,852 | 26,900 |
| 2025/08/13 | 1,871 | 1,877 | 1,852 | 1,873 | 33,600 |
| 2025/08/12 | 1,931 | 1,935 | 1,867 | 1,883 | 48,900 |
| 2025/08/08 | 1,903 | 1,921 | 1,884 | 1,909 | 34,300 |
| 2025/08/07 | 1,870 | 1,936 | 1,855 | 1,903 | 56,600 |
| 2025/08/06 | 1,901 | 1,901 | 1,850 | 1,867 | 52,800 |
| 2025/08/05 | 1,903 | 1,926 | 1,877 | 1,900 | 47,800 |
| 2025/08/04 | 1,920 | 1,920 | 1,880 | 1,903 | 63,300 |
| 2025/08/01 | 1,923 | 1,954 | 1,921 | 1,946 | 18,200 |
| 2025/07/31 | 1,927 | 1,950 | 1,925 | 1,930 | 28,600 |
| 2025/07/30 | 1,941 | 1,942 | 1,923 | 1,927 | 18,700 |
| 2025/07/29 | 1,923 | 1,946 | 1,917 | 1,934 | 19,200 |
| 2025/07/28 | 1,950 | 1,967 | 1,923 | 1,933 | 48,500 |
| 2025/07/25 | 1,944 | 1,951 | 1,930 | 1,951 | 26,300 |
| 2025/07/24 | 1,917 | 1,948 | 1,917 | 1,938 | 44,500 |
| 2025/07/23 | 1,931 | 1,938 | 1,901 | 1,917 | 56,600 |
| 2025/07/22 | 1,930 | 1,954 | 1,921 | 1,931 | 26,500 |
| 2025/07/18 | 1,967 | 1,987 | 1,928 | 1,928 | 36,600 |
| 2025/07/17 | 1,928 | 1,950 | 1,923 | 1,944 | 40,700 |
| 2025/07/16 | 1,902 | 1,932 | 1,902 | 1,924 | 43,700 |
| 2025/07/15 | 1,884 | 1,909 | 1,884 | 1,901 | 42,100 |
| 2025/07/14 | 1,869 | 1,891 | 1,851 | 1,880 | 37,700 |
| 2025/07/11 | 1,860 | 1,885 | 1,844 | 1,850 | 40,500 |
| 2025/07/10 | 1,864 | 1,870 | 1,840 | 1,849 | 42,500 |
| 2025/07/09 | 1,848 | 1,875 | 1,848 | 1,864 | 26,400 |
| 2025/07/08 | 1,835 | 1,867 | 1,827 | 1,867 | 52,600 |
| 2025/07/07 | 1,793 | 1,840 | 1,793 | 1,834 | 31,800 |
| 2025/07/04 | 1,793 | 1,804 | 1,782 | 1,800 | 22,600 |
| 2025/07/03 | 1,786 | 1,803 | 1,765 | 1,776 | 27,400 |
| 2025/07/02 | 1,801 | 1,823 | 1,784 | 1,793 | 19,800 |
| 2025/07/01 | 1,815 | 1,823 | 1,801 | 1,801 | 20,100 |
| 2025/06/30 | 1,831 | 1,831 | 1,812 | 1,813 | 39,700 |
| 2025/06/27 | 1,801 | 1,826 | 1,794 | 1,823 | 37,100 |
| 2025/06/26 | 1,768 | 1,782 | 1,759 | 1,779 | 34,200 |
| 2025/06/25 | 1,753 | 1,772 | 1,751 | 1,772 | 82,300 |
| 2025/06/24 | 1,786 | 1,792 | 1,756 | 1,757 | 37,800 |
| 2025/06/23 | 1,739 | 1,770 | 1,733 | 1,761 | 32,000 |
| 2025/06/20 | 1,790 | 1,800 | 1,747 | 1,747 | 115,800 |
| 2025/06/19 | 1,776 | 1,788 | 1,768 | 1,778 | 20,100 |
| 2025/06/18 | 1,775 | 1,794 | 1,755 | 1,776 | 44,900 |
| 2025/06/17 | 1,772 | 1,774 | 1,748 | 1,760 | 66,200 |
| 2025/06/16 | 1,760 | 1,782 | 1,760 | 1,772 | 42,400 |
| 2025/06/13 | 1,792 | 1,795 | 1,762 | 1,762 | 21,800 |
| 2025/06/12 | 1,796 | 1,814 | 1,784 | 1,797 | 15,300 |
| 2025/06/11 | 1,827 | 1,828 | 1,791 | 1,809 | 20,600 |
| 2025/06/10 | 1,789 | 1,822 | 1,789 | 1,822 | 27,300 |
| 2025/06/09 | 1,800 | 1,809 | 1,789 | 1,799 | 14,600 |
| 2025/06/06 | 1,781 | 1,810 | 1,780 | 1,794 | 13,700 |
| 2025/06/05 | 1,822 | 1,822 | 1,759 | 1,771 | 25,900 |
| 2025/06/04 | 1,815 | 1,826 | 1,800 | 1,812 | 18,000 |
| 2025/06/03 | 1,836 | 1,843 | 1,804 | 1,804 | 22,200 |
| 2025/06/02 | 1,794 | 1,861 | 1,789 | 1,857 | 63,300 |
| 2025/05/30 | 1,837 | 1,844 | 1,774 | 1,774 | 119,900 |
| 2025/05/29 | 1,836 | 1,845 | 1,830 | 1,836 | 29,800 |
| 2025/05/28 | 1,849 | 1,860 | 1,835 | 1,848 | 27,000 |
| 2025/05/27 | 1,863 | 1,868 | 1,824 | 1,835 | 33,900 |
| 2025/05/26 | 1,851 | 1,894 | 1,846 | 1,856 | 23,700 |
| 2025/05/23 | 1,855 | 1,863 | 1,822 | 1,832 | 18,900 |
| 2025/05/22 | 1,835 | 1,855 | 1,820 | 1,820 | 30,400 |
| 2025/05/21 | 1,847 | 1,852 | 1,830 | 1,835 | 23,100 |
| 2025/05/20 | 1,897 | 1,941 | 1,831 | 1,836 | 33,000 |
| 2025/05/19 | 1,854 | 1,925 | 1,854 | 1,909 | 49,400 |
| 2025/05/16 | 1,745 | 1,885 | 1,734 | 1,869 | 112,800 |
| 2025/05/15 | 1,735 | 1,766 | 1,678 | 1,705 | 166,100 |
| 2025/05/14 | 1,741 | 1,745 | 1,719 | 1,734 | 24,900 |
| 2025/05/13 | 1,730 | 1,749 | 1,715 | 1,736 | 20,400 |
| 2025/05/12 | 1,758 | 1,764 | 1,722 | 1,728 | 25,400 |
| 2025/05/09 | 1,732 | 1,748 | 1,715 | 1,746 | 37,300 |
| 2025/05/08 | 1,704 | 1,719 | 1,679 | 1,718 | 14,700 |
| 2025/05/07 | 1,690 | 1,726 | 1,671 | 1,704 | 28,600 |
| 2025/05/02 | 1,703 | 1,773 | 1,670 | 1,688 | 34,100 |
| 2025/05/01 | 1,700 | 1,716 | 1,671 | 1,685 | 14,400 |
| 2025/04/30 | 1,688 | 1,715 | 1,668 | 1,694 | 26,700 |
| 2025/04/28 | 1,648 | 1,686 | 1,642 | 1,673 | 24,100 |
| 2025/04/25 | 1,647 | 1,659 | 1,629 | 1,635 | 17,600 |
| 2025/04/24 | 1,644 | 1,644 | 1,617 | 1,627 | 14,000 |
| 2025/04/23 | 1,640 | 1,659 | 1,628 | 1,644 | 35,900 |
| 2025/04/22 | 1,673 | 1,681 | 1,633 | 1,640 | 26,100 |
| 2025/04/21 | 1,705 | 1,722 | 1,674 | 1,692 | 15,100 |
| 2025/04/18 | 1,683 | 1,711 | 1,683 | 1,707 | 13,800 |
| 2025/04/17 | 1,631 | 1,694 | 1,631 | 1,690 | 27,500 |
| 2025/04/16 | 1,620 | 1,645 | 1,620 | 1,630 | 13,100 |
| 2025/04/15 | 1,614 | 1,636 | 1,607 | 1,621 | 10,400 |
| 2025/04/14 | 1,601 | 1,625 | 1,588 | 1,614 | 37,800 |
| 2025/04/11 | 1,575 | 1,610 | 1,560 | 1,608 | 19,500 |
| 2025/04/10 | 1,620 | 1,625 | 1,584 | 1,614 | 19,400 |
| 2025/04/09 | 1,515 | 1,545 | 1,489 | 1,524 | 37,800 |
| 2025/04/08 | 1,457 | 1,536 | 1,455 | 1,515 | 37,800 |
| 2025/04/07 | 1,405 | 1,455 | 1,391 | 1,427 | 70,200 |
| 2025/04/04 | 1,570 | 1,608 | 1,492 | 1,544 | 58,600 |
| 2025/04/03 | 1,615 | 1,637 | 1,594 | 1,608 | 41,500 |
| 2025/04/02 | 1,650 | 1,670 | 1,633 | 1,644 | 15,800 |
| 2025/04/01 | 1,684 | 1,738 | 1,665 | 1,672 | 54,400 |
| 2025/03/31 | 1,650 | 1,696 | 1,621 | 1,689 | 65,700 |
| 2025/03/28 | 1,671 | 1,715 | 1,655 | 1,656 | 48,400 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 5,140 | 5,140 | 5,050 | 5,050 | 12,800 |
| 2025/03/26 | 5,240 | 5,240 | 5,140 | 5,150 | 9,300 |
| 2025/03/25 | 5,300 | 5,300 | 5,220 | 5,240 | 3,200 |
| 2025/03/24 | 5,250 | 5,310 | 5,190 | 5,250 | 11,100 |
| 2025/03/21 | 5,100 | 5,230 | 5,100 | 5,230 | 15,300 |
| 2025/03/19 | 5,120 | 5,140 | 5,070 | 5,080 | 6,400 |
| 2025/03/18 | 5,120 | 5,170 | 5,110 | 5,110 | 4,300 |
| 2025/03/17 | 5,190 | 5,210 | 5,080 | 5,140 | 8,500 |
| 2025/03/14 | 5,110 | 5,180 | 5,100 | 5,140 | 7,200 |
| 2025/03/13 | 5,190 | 5,190 | 5,100 | 5,100 | 9,200 |