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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/12 | 5,070 | 5,230 | 5,070 | 5,160 | 11,900 |
| 2025/03/11 | 5,020 | 5,060 | 4,955 | 5,060 | 16,800 |
| 2025/03/10 | 5,070 | 5,180 | 5,050 | 5,120 | 11,600 |
| 2025/03/07 | 5,040 | 5,120 | 4,900 | 5,110 | 24,500 |
| 2025/03/06 | 4,920 | 5,040 | 4,920 | 5,040 | 13,100 |
| 2025/03/05 | 4,950 | 4,950 | 4,875 | 4,890 | 8,500 |
| 2025/03/04 | 4,955 | 4,955 | 4,855 | 4,920 | 20,900 |
| 2025/03/03 | 4,885 | 4,900 | 4,850 | 4,885 | 25,500 |
| 2025/02/28 | 4,730 | 4,885 | 4,645 | 4,885 | 36,200 |
| 2025/02/27 | 4,780 | 4,780 | 4,675 | 4,720 | 12,000 |
| 2025/02/26 | 4,645 | 4,735 | 4,645 | 4,710 | 12,600 |
| 2025/02/25 | 4,615 | 4,715 | 4,615 | 4,625 | 11,000 |
| 2025/02/21 | 4,590 | 4,620 | 4,575 | 4,575 | 6,600 |
| 2025/02/20 | 4,575 | 4,625 | 4,545 | 4,545 | 4,500 |
| 2025/02/19 | 4,570 | 4,630 | 4,550 | 4,630 | 9,900 |
| 2025/02/18 | 4,560 | 4,570 | 4,490 | 4,560 | 6,600 |
| 2025/02/17 | 4,675 | 4,715 | 4,560 | 4,560 | 4,500 |
| 2025/02/14 | 4,515 | 4,750 | 4,515 | 4,695 | 30,200 |
| 2025/02/13 | 4,375 | 4,540 | 4,340 | 4,540 | 16,100 |
| 2025/02/12 | 4,430 | 4,430 | 4,340 | 4,395 | 20,300 |
| 2025/02/10 | 4,405 | 4,405 | 4,350 | 4,405 | 5,700 |
| 2025/02/07 | 4,340 | 4,435 | 4,330 | 4,370 | 15,700 |
| 2025/02/06 | 4,370 | 4,400 | 4,320 | 4,375 | 19,100 |
| 2025/02/05 | 4,440 | 4,460 | 4,365 | 4,420 | 30,400 |
| 2025/02/04 | 4,560 | 4,590 | 4,435 | 4,440 | 31,400 |
| 2025/02/03 | 4,605 | 4,605 | 4,460 | 4,490 | 17,500 |
| 2025/01/31 | 4,635 | 4,650 | 4,590 | 4,605 | 13,200 |
| 2025/01/30 | 4,595 | 4,655 | 4,590 | 4,635 | 12,900 |
| 2025/01/29 | 4,555 | 4,625 | 4,550 | 4,625 | 8,000 |
| 2025/01/28 | 4,465 | 4,590 | 4,465 | 4,570 | 12,400 |
| 2025/01/27 | 4,570 | 4,570 | 4,460 | 4,475 | 10,500 |
| 2025/01/24 | 4,615 | 4,615 | 4,500 | 4,505 | 15,900 |
| 2025/01/23 | 4,640 | 4,640 | 4,565 | 4,600 | 7,700 |
| 2025/01/22 | 4,630 | 4,660 | 4,585 | 4,625 | 6,700 |
| 2025/01/21 | 4,615 | 4,630 | 4,600 | 4,605 | 2,400 |
| 2025/01/20 | 4,595 | 4,630 | 4,575 | 4,575 | 4,100 |
| 2025/01/17 | 4,560 | 4,575 | 4,515 | 4,555 | 4,400 |
| 2025/01/16 | 4,565 | 4,610 | 4,560 | 4,560 | 5,100 |
| 2025/01/15 | 4,590 | 4,605 | 4,540 | 4,565 | 8,100 |
| 2025/01/14 | 4,570 | 4,610 | 4,530 | 4,585 | 6,600 |
| 2025/01/10 | 4,625 | 4,625 | 4,560 | 4,570 | 5,800 |
| 2025/01/09 | 4,710 | 4,740 | 4,640 | 4,645 | 11,000 |
| 2025/01/08 | 4,720 | 4,790 | 4,720 | 4,720 | 5,100 |
| 2025/01/07 | 4,820 | 4,820 | 4,715 | 4,765 | 7,500 |
| 2025/01/06 | 4,905 | 4,905 | 4,760 | 4,765 | 9,100 |
| 2024/12/30 | 4,860 | 4,900 | 4,835 | 4,855 | 7,900 |
| 2024/12/27 | 4,820 | 4,930 | 4,785 | 4,860 | 15,300 |
| 2024/12/26 | 4,640 | 4,815 | 4,640 | 4,775 | 11,400 |
| 2024/12/25 | 4,695 | 4,695 | 4,615 | 4,650 | 5,700 |
| 2024/12/24 | 4,600 | 4,700 | 4,555 | 4,695 | 12,900 |
| 2024/12/23 | 4,370 | 4,615 | 4,355 | 4,600 | 28,700 |
| 2024/12/20 | 4,370 | 4,375 | 4,300 | 4,300 | 13,000 |
| 2024/12/19 | 4,360 | 4,375 | 4,325 | 4,345 | 9,500 |
| 2024/12/18 | 4,300 | 4,390 | 4,280 | 4,335 | 24,600 |
| 2024/12/17 | 4,365 | 4,365 | 4,285 | 4,315 | 26,200 |
| 2024/12/16 | 4,365 | 4,370 | 4,340 | 4,365 | 15,100 |
| 2024/12/13 | 4,485 | 4,485 | 4,365 | 4,365 | 15,500 |
| 2024/12/12 | 4,490 | 4,515 | 4,455 | 4,475 | 10,400 |
| 2024/12/11 | 4,465 | 4,465 | 4,430 | 4,435 | 11,800 |
| 2024/12/10 | 4,470 | 4,490 | 4,455 | 4,455 | 4,600 |
| 2024/12/09 | 4,470 | 4,495 | 4,460 | 4,470 | 4,700 |
| 2024/12/06 | 4,485 | 4,495 | 4,440 | 4,470 | 10,200 |
| 2024/12/05 | 4,525 | 4,525 | 4,480 | 4,480 | 10,900 |
| 2024/12/04 | 4,620 | 4,635 | 4,485 | 4,490 | 20,900 |
| 2024/12/03 | 4,570 | 4,675 | 4,570 | 4,625 | 14,900 |
| 2024/12/02 | 4,660 | 4,660 | 4,550 | 4,550 | 10,500 |
| 2024/11/29 | 4,645 | 4,685 | 4,645 | 4,645 | 4,700 |
| 2024/11/28 | 4,650 | 4,715 | 4,650 | 4,710 | 8,600 |
| 2024/11/27 | 4,785 | 4,785 | 4,625 | 4,650 | 39,700 |
| 2024/11/26 | 4,880 | 4,885 | 4,765 | 4,785 | 18,100 |
| 2024/11/25 | 4,820 | 4,885 | 4,820 | 4,885 | 22,400 |
| 2024/11/22 | 4,820 | 4,850 | 4,800 | 4,820 | 4,800 |
| 2024/11/21 | 4,675 | 4,825 | 4,675 | 4,820 | 9,800 |
| 2024/11/20 | 4,770 | 4,815 | 4,660 | 4,675 | 11,100 |
| 2024/11/19 | 4,800 | 4,880 | 4,780 | 4,780 | 45,700 |
| 2024/11/18 | 4,750 | 4,835 | 4,720 | 4,800 | 26,400 |
| 2024/11/15 | 4,680 | 4,770 | 4,630 | 4,750 | 30,900 |
| 2024/11/14 | 4,520 | 4,690 | 4,520 | 4,610 | 34,000 |
| 2024/11/13 | 4,610 | 4,635 | 4,520 | 4,520 | 17,400 |
| 2024/11/12 | 4,605 | 4,690 | 4,605 | 4,615 | 10,500 |
| 2024/11/11 | 4,615 | 4,630 | 4,580 | 4,625 | 10,400 |
| 2024/11/08 | 4,500 | 4,580 | 4,475 | 4,575 | 34,200 |
| 2024/11/07 | 4,490 | 4,645 | 4,470 | 4,500 | 69,300 |
| 2024/11/06 | 4,525 | 4,550 | 4,480 | 4,490 | 10,900 |
| 2024/11/05 | 4,550 | 4,560 | 4,510 | 4,545 | 21,200 |
| 2024/11/01 | 4,620 | 4,630 | 4,550 | 4,550 | 13,100 |
| 2024/10/31 | 4,700 | 4,715 | 4,580 | 4,620 | 33,000 |
| 2024/10/30 | 4,610 | 4,700 | 4,610 | 4,685 | 17,200 |
| 2024/10/29 | 4,615 | 4,635 | 4,565 | 4,610 | 14,300 |
| 2024/10/28 | 4,535 | 4,660 | 4,520 | 4,625 | 10,600 |
| 2024/10/25 | 4,540 | 4,575 | 4,450 | 4,470 | 32,600 |
| 2024/10/24 | 4,610 | 4,620 | 4,555 | 4,560 | 8,800 |
| 2024/10/23 | 4,780 | 4,780 | 4,570 | 4,610 | 18,000 |
| 2024/10/22 | 4,750 | 4,770 | 4,695 | 4,770 | 15,900 |
| 2024/10/21 | 4,740 | 4,755 | 4,670 | 4,755 | 12,100 |
| 2024/10/18 | 4,770 | 4,775 | 4,685 | 4,710 | 7,900 |
| 2024/10/17 | 4,790 | 4,790 | 4,710 | 4,735 | 7,300 |
| 2024/10/16 | 4,830 | 4,830 | 4,670 | 4,740 | 11,600 |
| 2024/10/15 | 4,860 | 4,880 | 4,780 | 4,790 | 14,800 |
| 2024/10/11 | 4,870 | 4,870 | 4,805 | 4,810 | 4,200 |
| 2024/10/10 | 4,795 | 4,850 | 4,760 | 4,850 | 8,100 |
| 2024/10/09 | 4,820 | 4,820 | 4,770 | 4,810 | 3,300 |
| 2024/10/08 | 4,830 | 4,830 | 4,760 | 4,785 | 3,400 |
| 2024/10/07 | 4,715 | 4,845 | 4,715 | 4,835 | 13,500 |