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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,865 | 4,905 | 4,820 | 4,845 | 12,000 |
| 2024/07/25 | 4,840 | 4,950 | 4,810 | 4,820 | 18,100 |
| 2024/07/24 | 4,875 | 4,980 | 4,865 | 4,865 | 10,700 |
| 2024/07/23 | 4,905 | 4,925 | 4,835 | 4,875 | 9,700 |
| 2024/07/22 | 4,955 | 4,955 | 4,835 | 4,885 | 10,200 |
| 2024/07/19 | 4,885 | 4,960 | 4,885 | 4,930 | 6,900 |
| 2024/07/18 | 4,950 | 4,975 | 4,880 | 4,950 | 31,400 |
| 2024/07/17 | 5,230 | 5,240 | 4,930 | 4,950 | 37,800 |
| 2024/07/16 | 5,180 | 5,310 | 5,180 | 5,230 | 17,300 |
| 2024/07/12 | 5,050 | 5,200 | 5,040 | 5,180 | 20,600 |
| 2024/07/11 | 5,080 | 5,120 | 5,040 | 5,080 | 14,000 |
| 2024/07/10 | 5,170 | 5,180 | 5,050 | 5,080 | 13,000 |
| 2024/07/09 | 5,200 | 5,250 | 5,110 | 5,170 | 19,500 |
| 2024/07/08 | 5,180 | 5,240 | 5,120 | 5,200 | 17,700 |
| 2024/07/05 | 5,250 | 5,260 | 5,150 | 5,180 | 10,000 |
| 2024/07/04 | 5,370 | 5,390 | 5,240 | 5,250 | 16,300 |
| 2024/07/03 | 5,150 | 5,350 | 5,130 | 5,340 | 19,900 |
| 2024/07/02 | 5,280 | 5,330 | 5,140 | 5,170 | 28,800 |
| 2024/07/01 | 5,270 | 5,350 | 5,230 | 5,230 | 17,700 |
| 2024/06/28 | 5,250 | 5,350 | 5,210 | 5,330 | 19,100 |
| 2024/06/27 | 5,160 | 5,340 | 5,160 | 5,240 | 19,800 |
| 2024/06/26 | 5,050 | 5,200 | 5,050 | 5,160 | 12,900 |
| 2024/06/25 | 5,080 | 5,190 | 5,040 | 5,040 | 21,400 |
| 2024/06/24 | 4,945 | 5,120 | 4,935 | 5,080 | 42,800 |
| 2024/06/21 | 4,945 | 4,990 | 4,850 | 4,945 | 57,500 |
| 2024/06/20 | 4,750 | 4,985 | 4,750 | 4,950 | 71,700 |
| 2024/06/19 | 4,745 | 4,745 | 4,650 | 4,650 | 9,100 |
| 2024/06/18 | 4,685 | 4,745 | 4,625 | 4,745 | 18,600 |
| 2024/06/17 | 4,685 | 4,710 | 4,595 | 4,635 | 23,600 |
| 2024/06/14 | 4,785 | 4,785 | 4,700 | 4,750 | 20,900 |
| 2024/06/13 | 4,815 | 4,835 | 4,665 | 4,820 | 26,000 |
| 2024/06/12 | 4,800 | 4,840 | 4,730 | 4,780 | 33,000 |
| 2024/06/11 | 4,920 | 4,920 | 4,800 | 4,800 | 36,500 |
| 2024/06/10 | 4,805 | 4,940 | 4,805 | 4,915 | 13,900 |
| 2024/06/07 | 4,865 | 4,865 | 4,755 | 4,820 | 33,900 |
| 2024/06/06 | 4,960 | 5,000 | 4,855 | 4,865 | 21,500 |
| 2024/06/05 | 4,860 | 4,965 | 4,850 | 4,960 | 25,800 |
| 2024/06/04 | 4,940 | 4,965 | 4,835 | 4,930 | 37,300 |
| 2024/06/03 | 5,020 | 5,130 | 4,930 | 4,970 | 52,000 |
| 2024/05/31 | 5,100 | 5,210 | 4,970 | 4,970 | 287,400 |
| 2024/05/30 | 5,140 | 5,180 | 5,080 | 5,100 | 35,600 |
| 2024/05/29 | 5,210 | 5,340 | 5,140 | 5,140 | 35,000 |
| 2024/05/28 | 5,480 | 5,480 | 5,190 | 5,230 | 39,900 |
| 2024/05/27 | 5,680 | 5,680 | 5,470 | 5,490 | 29,300 |
| 2024/05/24 | 5,500 | 5,670 | 5,500 | 5,640 | 36,500 |
| 2024/05/23 | 5,560 | 5,610 | 5,490 | 5,530 | 18,100 |
| 2024/05/22 | 5,370 | 5,630 | 5,370 | 5,530 | 22,700 |
| 2024/05/21 | 5,400 | 5,470 | 5,320 | 5,410 | 22,400 |
| 2024/05/20 | 5,400 | 5,490 | 5,310 | 5,390 | 22,200 |
| 2024/05/17 | 5,520 | 5,540 | 5,260 | 5,340 | 42,400 |
| 2024/05/16 | 5,400 | 5,570 | 5,330 | 5,520 | 43,400 |
| 2024/05/15 | 5,220 | 5,600 | 5,100 | 5,390 | 101,200 |
| 2024/05/14 | 5,510 | 5,530 | 5,080 | 5,260 | 70,100 |
| 2024/05/13 | 5,380 | 5,570 | 5,250 | 5,570 | 47,200 |
| 2024/05/10 | 5,470 | 5,470 | 5,350 | 5,400 | 25,600 |
| 2024/05/09 | 5,470 | 5,530 | 5,390 | 5,470 | 23,300 |
| 2024/05/08 | 5,550 | 5,600 | 5,410 | 5,470 | 16,200 |
| 2024/05/07 | 5,600 | 5,710 | 5,530 | 5,560 | 12,100 |
| 2024/05/02 | 5,590 | 5,610 | 5,480 | 5,550 | 14,800 |
| 2024/05/01 | 5,700 | 5,720 | 5,580 | 5,630 | 20,800 |
| 2024/04/30 | 5,640 | 5,850 | 5,580 | 5,780 | 44,000 |
| 2024/04/26 | 5,370 | 5,520 | 5,350 | 5,480 | 11,500 |
| 2024/04/25 | 5,390 | 5,390 | 5,300 | 5,300 | 7,000 |
| 2024/04/24 | 5,320 | 5,420 | 5,320 | 5,420 | 10,000 |
| 2024/04/23 | 5,280 | 5,340 | 5,250 | 5,270 | 18,500 |
| 2024/04/22 | 5,300 | 5,340 | 5,150 | 5,250 | 24,900 |
| 2024/04/19 | 5,440 | 5,440 | 5,070 | 5,300 | 37,700 |
| 2024/04/18 | 5,430 | 5,510 | 5,410 | 5,450 | 8,700 |
| 2024/04/17 | 5,550 | 5,600 | 5,400 | 5,480 | 24,800 |
| 2024/04/16 | 5,630 | 5,680 | 5,500 | 5,530 | 20,800 |
| 2024/04/15 | 5,700 | 5,740 | 5,560 | 5,630 | 17,100 |
| 2024/04/12 | 5,690 | 5,810 | 5,620 | 5,720 | 20,100 |
| 2024/04/11 | 5,640 | 5,700 | 5,600 | 5,640 | 12,300 |
| 2024/04/10 | 5,730 | 5,770 | 5,660 | 5,740 | 11,900 |
| 2024/04/09 | 5,650 | 5,770 | 5,650 | 5,690 | 9,800 |
| 2024/04/08 | 5,740 | 5,830 | 5,660 | 5,690 | 11,300 |
| 2024/04/05 | 5,650 | 5,820 | 5,650 | 5,750 | 15,900 |
| 2024/04/04 | 5,840 | 5,840 | 5,730 | 5,770 | 12,700 |
| 2024/04/03 | 5,530 | 5,820 | 5,530 | 5,770 | 24,900 |
| 2024/04/02 | 5,570 | 5,690 | 5,540 | 5,650 | 29,500 |
| 2024/04/01 | 5,730 | 5,750 | 5,400 | 5,570 | 41,600 |
| 2024/03/29 | 5,720 | 5,880 | 5,610 | 5,750 | 22,500 |
| 2024/03/28 | 5,600 | 5,930 | 5,560 | 5,760 | 37,400 |
| 2024/03/27 | 5,720 | 5,860 | 5,640 | 5,760 | 37,500 |
| 2024/03/26 | 5,700 | 5,770 | 5,670 | 5,670 | 23,200 |
| 2024/03/25 | 5,760 | 5,790 | 5,630 | 5,730 | 28,400 |
| 2024/03/22 | 5,870 | 5,940 | 5,710 | 5,770 | 26,300 |
| 2024/03/21 | 5,720 | 5,880 | 5,640 | 5,850 | 34,000 |
| 2024/03/19 | 5,580 | 5,680 | 5,490 | 5,680 | 27,100 |
| 2024/03/18 | 5,390 | 5,580 | 5,300 | 5,580 | 40,600 |
| 2024/03/15 | 5,240 | 5,420 | 5,190 | 5,300 | 441,500 |
| 2024/03/14 | 5,070 | 5,210 | 5,010 | 5,190 | 37,500 |
| 2024/03/13 | 5,240 | 5,240 | 5,060 | 5,170 | 34,600 |
| 2024/03/12 | 4,930 | 5,170 | 4,870 | 5,140 | 74,300 |
| 2024/03/11 | 5,420 | 5,420 | 5,070 | 5,130 | 49,300 |
| 2024/03/08 | 5,550 | 5,610 | 5,450 | 5,520 | 31,500 |
| 2024/03/07 | 5,470 | 5,610 | 5,460 | 5,540 | 64,400 |
| 2024/03/06 | 5,240 | 5,480 | 5,230 | 5,430 | 49,400 |
| 2024/03/05 | 5,100 | 5,260 | 5,090 | 5,230 | 44,900 |
| 2024/03/04 | 5,110 | 5,190 | 4,960 | 5,060 | 157,700 |
| 2024/03/01 | 5,560 | 5,580 | 5,110 | 5,110 | 82,500 |
| 2024/02/29 | 5,420 | 5,610 | 5,390 | 5,610 | 40,700 |
| 2024/02/28 | 5,250 | 5,460 | 5,250 | 5,400 | 55,300 |
| 2024/02/27 | 5,350 | 5,380 | 5,210 | 5,240 | 55,400 |
| 2024/02/26 | 5,560 | 5,580 | 5,380 | 5,400 | 85,500 |
| 2024/02/22 | 5,530 | 5,640 | 5,520 | 5,550 | 64,700 |
| 2024/02/21 | 5,510 | 5,670 | 5,460 | 5,490 | 47,100 |
| 2024/02/20 | 5,500 | 5,700 | 5,420 | 5,510 | 71,100 |
| 2024/02/19 | 5,330 | 5,540 | 5,280 | 5,500 | 77,100 |
| 2024/02/16 | 5,170 | 5,300 | 5,100 | 5,240 | 51,700 |
| 2024/02/15 | 5,140 | 5,200 | 4,955 | 5,160 | 40,400 |
| 2024/02/14 | 4,950 | 5,170 | 4,910 | 5,130 | 43,300 |
| 2024/02/13 | 4,820 | 5,000 | 4,740 | 5,000 | 57,400 |
| 2024/02/09 | 4,755 | 4,840 | 4,710 | 4,760 | 45,600 |
| 2024/02/08 | 4,745 | 4,795 | 4,710 | 4,795 | 14,100 |
| 2024/02/07 | 4,975 | 4,975 | 4,740 | 4,765 | 32,300 |
| 2024/02/06 | 5,010 | 5,050 | 4,925 | 5,000 | 22,400 |
| 2024/02/05 | 5,020 | 5,030 | 4,935 | 5,010 | 22,200 |
| 2024/02/02 | 5,000 | 5,040 | 4,955 | 5,020 | 21,800 |
| 2024/02/01 | 4,885 | 5,080 | 4,885 | 5,000 | 40,600 |
| 2024/01/31 | 4,810 | 4,930 | 4,810 | 4,885 | 21,500 |
| 2024/01/30 | 4,860 | 4,860 | 4,770 | 4,810 | 21,900 |
| 2024/01/29 | 4,900 | 4,905 | 4,810 | 4,860 | 26,900 |
| 2024/01/26 | 4,985 | 5,020 | 4,850 | 4,900 | 46,300 |
| 2024/01/25 | 4,815 | 5,010 | 4,815 | 4,985 | 73,200 |
| 2024/01/24 | 4,890 | 4,920 | 4,805 | 4,825 | 28,000 |
| 2024/01/23 | 4,800 | 4,880 | 4,795 | 4,850 | 29,600 |
| 2024/01/22 | 4,735 | 4,790 | 4,710 | 4,780 | 23,300 |
| 2024/01/19 | 4,720 | 4,720 | 4,605 | 4,690 | 48,100 |
| 2024/01/18 | 4,670 | 4,820 | 4,670 | 4,770 | 58,300 |
| 2024/01/17 | 4,610 | 4,710 | 4,590 | 4,670 | 38,500 |
| 2024/01/16 | 4,575 | 4,590 | 4,515 | 4,590 | 22,000 |
| 2024/01/15 | 4,425 | 4,580 | 4,420 | 4,580 | 42,300 |
| 2024/01/12 | 4,360 | 4,445 | 4,355 | 4,380 | 35,200 |
| 2024/01/11 | 4,370 | 4,420 | 4,295 | 4,350 | 49,500 |
| 2024/01/10 | 4,350 | 4,405 | 4,325 | 4,345 | 31,600 |
| 2024/01/09 | 4,360 | 4,365 | 4,265 | 4,350 | 25,400 |
| 2024/01/05 | 4,300 | 4,370 | 4,290 | 4,340 | 35,200 |
| 2024/01/04 | 4,200 | 4,315 | 4,165 | 4,285 | 50,000 |
| 2023/12/29 | 4,165 | 4,220 | 4,125 | 4,165 | 17,900 |
| 2023/12/28 | 4,170 | 4,225 | 4,125 | 4,165 | 10,600 |
| 2023/12/27 | 4,150 | 4,150 | 4,025 | 4,105 | 17,600 |
| 2023/12/26 | 4,100 | 4,135 | 4,100 | 4,110 | 10,300 |
| 2023/12/25 | 4,250 | 4,250 | 4,090 | 4,100 | 20,400 |
| 2023/12/22 | 4,125 | 4,245 | 4,125 | 4,240 | 16,600 |
| 2023/12/21 | 4,190 | 4,190 | 4,110 | 4,155 | 18,700 |
| 2023/12/20 | 4,185 | 4,285 | 4,185 | 4,235 | 33,700 |
| 2023/12/19 | 4,105 | 4,210 | 4,100 | 4,165 | 28,000 |
| 2023/12/18 | 4,085 | 4,140 | 4,045 | 4,100 | 14,900 |
| 2023/12/15 | 3,980 | 4,140 | 3,980 | 4,060 | 19,300 |
| 2023/12/14 | 4,015 | 4,025 | 3,960 | 3,980 | 14,600 |
| 2023/12/13 | 4,015 | 4,040 | 3,940 | 4,040 | 8,900 |
| 2023/12/12 | 4,025 | 4,055 | 4,005 | 4,015 | 7,000 |
| 2023/12/11 | 3,980 | 4,010 | 3,950 | 4,005 | 4,200 |
| 2023/12/08 | 3,985 | 4,035 | 3,935 | 3,980 | 21,500 |
| 2023/12/07 | 4,055 | 4,055 | 4,000 | 4,030 | 10,000 |
| 2023/12/06 | 4,015 | 4,070 | 4,015 | 4,055 | 8,000 |
| 2023/12/05 | 4,120 | 4,120 | 4,015 | 4,015 | 14,200 |
| 2023/12/04 | 4,075 | 4,130 | 4,025 | 4,130 | 18,400 |
| 2023/12/01 | 4,045 | 4,155 | 4,000 | 4,130 | 31,000 |
| 2023/11/30 | 3,835 | 4,050 | 3,835 | 4,040 | 29,500 |
| 2023/11/29 | 3,880 | 3,930 | 3,830 | 3,875 | 9,700 |
| 2023/11/28 | 3,790 | 3,920 | 3,790 | 3,875 | 27,900 |
| 2023/11/27 | 3,780 | 3,840 | 3,770 | 3,780 | 11,500 |
| 2023/11/24 | 3,815 | 3,815 | 3,760 | 3,770 | 13,500 |
| 2023/11/22 | 3,845 | 3,860 | 3,810 | 3,810 | 8,700 |
| 2023/11/21 | 3,860 | 3,885 | 3,840 | 3,840 | 5,800 |
| 2023/11/20 | 3,820 | 3,905 | 3,820 | 3,840 | 15,300 |
| 2023/11/17 | 3,740 | 3,855 | 3,740 | 3,820 | 16,300 |
| 2023/11/16 | 3,770 | 3,790 | 3,730 | 3,780 | 8,800 |
| 2023/11/15 | 3,700 | 3,830 | 3,630 | 3,805 | 30,600 |
| 2023/11/14 | 3,720 | 3,845 | 3,705 | 3,730 | 25,600 |
| 2023/11/13 | 3,495 | 3,715 | 3,430 | 3,700 | 72,600 |
| 2023/11/10 | 3,445 | 3,540 | 3,315 | 3,425 | 161,300 |
| 2023/11/09 | 3,450 | 3,450 | 3,405 | 3,445 | 5,800 |
| 2023/11/08 | 3,530 | 3,530 | 3,370 | 3,420 | 14,700 |
| 2023/11/07 | 3,435 | 3,490 | 3,375 | 3,490 | 18,700 |
| 2023/11/06 | 3,500 | 3,520 | 3,360 | 3,435 | 45,100 |
| 2023/11/02 | 3,455 | 3,505 | 3,400 | 3,430 | 24,300 |
| 2023/11/01 | 3,420 | 3,430 | 3,365 | 3,405 | 11,900 |
| 2023/10/31 | 3,380 | 3,390 | 3,340 | 3,375 | 16,500 |
| 2023/10/30 | 3,360 | 3,390 | 3,315 | 3,350 | 24,300 |
| 2023/10/27 | 3,430 | 3,430 | 3,335 | 3,375 | 12,100 |
| 2023/10/26 | 3,365 | 3,405 | 3,350 | 3,400 | 10,000 |
| 2023/10/25 | 3,320 | 3,440 | 3,320 | 3,400 | 17,900 |
| 2023/10/24 | 3,315 | 3,345 | 3,230 | 3,320 | 16,600 |
| 2023/10/23 | 3,340 | 3,400 | 3,315 | 3,315 | 11,300 |
| 2023/10/20 | 3,400 | 3,460 | 3,380 | 3,380 | 7,800 |
| 2023/10/19 | 3,510 | 3,525 | 3,430 | 3,455 | 7,900 |
| 2023/10/18 | 3,520 | 3,595 | 3,500 | 3,580 | 4,000 |
| 2023/10/17 | 3,495 | 3,535 | 3,475 | 3,535 | 12,700 |
| 2023/10/16 | 3,610 | 3,610 | 3,425 | 3,495 | 22,400 |
| 2023/10/13 | 3,630 | 3,630 | 3,545 | 3,545 | 9,300 |
| 2023/10/12 | 3,590 | 3,650 | 3,590 | 3,630 | 4,100 |
| 2023/10/11 | 3,695 | 3,695 | 3,570 | 3,570 | 11,500 |
| 2023/10/10 | 3,590 | 3,780 | 3,590 | 3,740 | 11,000 |
| 2023/10/06 | 3,595 | 3,610 | 3,545 | 3,575 | 5,600 |
| 2023/10/05 | 3,505 | 3,580 | 3,485 | 3,575 | 12,100 |
| 2023/10/04 | 3,610 | 3,685 | 3,315 | 3,435 | 55,800 |
| 2023/10/03 | 3,815 | 3,815 | 3,610 | 3,665 | 26,600 |