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 |
|---|---|---|---|---|---|
| 2026/03/05 | 2,166 | 2,199 | 2,142 | 2,166 | 124,300 |
| 2026/03/04 | 2,150 | 2,150 | 2,086 | 2,127 | 134,900 |
| 2026/03/03 | 2,248 | 2,268 | 2,146 | 2,181 | 188,200 |
| 2026/03/02 | 2,290 | 2,290 | 2,251 | 2,271 | 137,000 |
| 2026/02/27 | 2,264 | 2,286 | 2,254 | 2,270 | 753,600 |
| 2026/02/26 | 2,271 | 2,280 | 2,223 | 2,250 | 127,100 |
| 2026/02/25 | 2,279 | 2,281 | 2,255 | 2,260 | 70,000 |
| 2026/02/24 | 2,252 | 2,288 | 2,231 | 2,280 | 73,400 |
| 2026/02/20 | 2,222 | 2,242 | 2,218 | 2,230 | 36,200 |
| 2026/02/19 | 2,250 | 2,250 | 2,216 | 2,248 | 66,700 |
| 2026/02/18 | 2,219 | 2,240 | 2,206 | 2,232 | 78,500 |
| 2026/02/17 | 2,210 | 2,225 | 2,188 | 2,206 | 55,000 |
| 2026/02/16 | 2,228 | 2,264 | 2,205 | 2,216 | 81,800 |
| 2026/02/13 | 2,170 | 2,229 | 2,167 | 2,229 | 143,100 |
| 2026/02/12 | 2,152 | 2,199 | 2,139 | 2,180 | 121,700 |
| 2026/02/10 | 2,097 | 2,157 | 2,096 | 2,153 | 104,600 |
| 2026/02/09 | 2,093 | 2,101 | 2,070 | 2,097 | 38,500 |
| 2026/02/06 | 2,114 | 2,114 | 2,070 | 2,086 | 40,400 |
| 2026/02/05 | 2,126 | 2,126 | 2,090 | 2,114 | 59,500 |
| 2026/02/04 | 2,144 | 2,149 | 2,108 | 2,109 | 86,800 |
| 2026/02/03 | 2,075 | 2,150 | 2,065 | 2,145 | 130,100 |
| 2026/02/02 | 2,065 | 2,080 | 2,059 | 2,067 | 103,600 |
| 2026/01/30 | 2,054 | 2,092 | 2,054 | 2,090 | 90,400 |
| 2026/01/29 | 2,083 | 2,083 | 2,035 | 2,061 | 96,900 |
| 2026/01/28 | 2,176 | 2,176 | 2,090 | 2,100 | 191,200 |
| 2026/01/27 | 2,165 | 2,192 | 2,136 | 2,191 | 166,400 |
| 2026/01/26 | 2,181 | 2,253 | 2,153 | 2,156 | 199,500 |
| 2026/01/23 | 2,129 | 2,195 | 2,114 | 2,137 | 107,300 |
| 2026/01/22 | 2,081 | 2,114 | 2,073 | 2,113 | 106,900 |
| 2026/01/21 | 2,038 | 2,093 | 2,027 | 2,081 | 105,400 |
| 2026/01/20 | 2,090 | 2,090 | 2,045 | 2,046 | 59,600 |
| 2026/01/19 | 1,999 | 2,083 | 1,985 | 2,071 | 102,100 |
| 2026/01/16 | 1,990 | 1,990 | 1,955 | 1,973 | 43,900 |
| 2026/01/15 | 1,979 | 2,013 | 1,979 | 1,990 | 111,200 |
| 2026/01/14 | 1,972 | 1,992 | 1,960 | 1,980 | 96,000 |
| 2026/01/13 | 1,923 | 1,982 | 1,900 | 1,972 | 140,800 |
| 2026/01/09 | 1,875 | 1,889 | 1,875 | 1,885 | 21,300 |
| 2026/01/08 | 1,895 | 1,900 | 1,871 | 1,874 | 49,200 |
| 2026/01/07 | 1,920 | 1,920 | 1,892 | 1,903 | 38,700 |
| 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 |