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 |
|---|---|---|---|---|---|
| 2001/12/28 | 231 | 231 | 225 | 229 | 16,000 |
| 2001/12/27 | 210 | 221 | 210 | 221 | 5,000 |
| 2001/12/26 | 208 | 208 | 206 | 206 | 6,000 |
| 2001/12/25 | 206 | 207 | 206 | 206 | 12,000 |
| 2001/12/21 | 215 | 215 | 205 | 205 | 24,000 |
| 2001/12/20 | 215 | 217 | 215 | 215 | 8,000 |
| 2001/12/19 | 220 | 220 | 217 | 217 | 19,000 |
| 2001/12/18 | 221 | 221 | 219 | 221 | 18,000 |
| 2001/12/17 | 222 | 225 | 221 | 221 | 14,000 |
| 2001/12/14 | 221 | 222 | 221 | 222 | 7,000 |
| 2001/12/13 | 226 | 226 | 221 | 221 | 4,000 |
| 2001/12/12 | 219 | 227 | 219 | 227 | 4,000 |
| 2001/12/11 | 226 | 226 | 217 | 217 | 3,000 |
| 2001/12/10 | 227 | 229 | 220 | 229 | 12,000 |
| 2001/12/07 | 230 | 231 | 226 | 226 | 23,000 |
| 2001/12/06 | 233 | 233 | 233 | 233 | 5,000 |
| 2001/12/05 | 228 | 233 | 228 | 233 | 9,000 |
| 2001/12/04 | 233 | 233 | 233 | 233 | 6,000 |
| 2001/12/03 | 233 | 233 | 233 | 233 | 2,000 |
| 2001/11/30 | 228 | 239 | 228 | 239 | 8,000 |
| 2001/11/29 | 230 | 230 | 226 | 226 | 11,000 |
| 2001/11/28 | 238 | 238 | 232 | 232 | 17,000 |
| 2001/11/27 | 239 | 245 | 235 | 245 | 44,000 |
| 2001/11/26 | 233 | 240 | 232 | 240 | 13,000 |
| 2001/11/22 | 233 | 233 | 232 | 233 | 9,000 |
| 2001/11/21 | 232 | 233 | 232 | 233 | 5,000 |
| 2001/11/20 | 234 | 237 | 234 | 237 | 2,000 |
| 2001/11/19 | 233 | 233 | 233 | 233 | 2,000 |
| 2001/11/16 | 233 | 234 | 232 | 232 | 3,000 |
| 2001/11/15 | 235 | 235 | 230 | 230 | 12,000 |
| 2001/11/14 | 235 | 239 | 230 | 232 | 11,000 |
| 2001/11/13 | 237 | 237 | 237 | 237 | 1,000 |
| 2001/11/12 | 239 | 239 | 239 | 239 | 2,000 |
| 2001/11/09 | 244 | 244 | 244 | 244 | 2,000 |
| 2001/11/08 | 245 | 245 | 245 | 245 | 20,000 |
| 2001/11/07 | 240 | 245 | 240 | 245 | 3,000 |
| 2001/11/06 | 239 | 239 | 239 | 239 | 2,000 |
| 2001/11/05 | 239 | 239 | 239 | 239 | 1,000 |
| 2001/11/02 | 238 | 238 | 238 | 238 | 4,000 |
| 2001/11/01 | 247 | 247 | 240 | 247 | 10,000 |
| 2001/10/31 | 244 | 247 | 243 | 247 | 16,000 |
| 2001/10/30 | 246 | 246 | 243 | 245 | 5,000 |
| 2001/10/29 | 247 | 247 | 246 | 246 | 9,000 |
| 2001/10/26 | 250 | 250 | 246 | 246 | 7,000 |
| 2001/10/25 | 247 | 248 | 246 | 246 | 6,000 |
| 2001/10/24 | 245 | 245 | 245 | 245 | 4,000 |
| 2001/10/23 | 240 | 240 | 240 | 240 | 11,000 |
| 2001/10/22 | 245 | 250 | 235 | 242 | 13,000 |
| 2001/10/19 | 250 | 250 | 242 | 242 | 2,000 |
| 2001/10/18 | 255 | 255 | 247 | 247 | 12,000 |
| 2001/10/17 | 250 | 254 | 250 | 252 | 10,000 |
| 2001/10/12 | 247 | 247 | 245 | 247 | 7,000 |
| 2001/10/10 | 247 | 247 | 247 | 247 | 1,000 |
| 2001/10/09 | 253 | 253 | 247 | 249 | 14,000 |
| 2001/10/05 | 238 | 260 | 230 | 260 | 24,000 |
| 2001/10/04 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/10/03 | 230 | 239 | 230 | 239 | 9,000 |
| 2001/10/02 | 227 | 229 | 227 | 229 | 2,000 |
| 2001/10/01 | 231 | 231 | 225 | 225 | 12,000 |
| 2001/09/28 | 225 | 226 | 225 | 225 | 4,000 |
| 2001/09/27 | 230 | 230 | 227 | 230 | 5,000 |
| 2001/09/25 | 240 | 240 | 235 | 235 | 2,000 |
| 2001/09/21 | 235 | 245 | 226 | 245 | 29,000 |
| 2001/09/20 | 235 | 235 | 235 | 235 | 6,000 |
| 2001/09/19 | 235 | 239 | 235 | 239 | 5,000 |
| 2001/09/18 | 225 | 230 | 223 | 223 | 19,000 |
| 2001/09/17 | 229 | 229 | 228 | 228 | 8,000 |
| 2001/09/14 | 226 | 228 | 226 | 228 | 6,000 |
| 2001/09/13 | 221 | 230 | 221 | 225 | 22,000 |
| 2001/09/12 | 222 | 225 | 220 | 220 | 36,000 |
| 2001/09/11 | 248 | 248 | 233 | 233 | 6,000 |
| 2001/09/10 | 237 | 248 | 237 | 248 | 3,000 |
| 2001/09/07 | 236 | 237 | 236 | 237 | 5,000 |
| 2001/09/06 | 245 | 245 | 237 | 237 | 34,000 |
| 2001/09/05 | 250 | 250 | 246 | 246 | 6,000 |
| 2001/09/04 | 245 | 245 | 245 | 245 | 9,000 |
| 2001/09/03 | 249 | 249 | 245 | 245 | 17,000 |
| 2001/08/31 | 251 | 251 | 248 | 249 | 25,000 |
| 2001/08/30 | 256 | 256 | 252 | 252 | 8,000 |
| 2001/08/29 | 256 | 256 | 255 | 256 | 4,000 |
| 2001/08/28 | 258 | 259 | 255 | 259 | 8,000 |
| 2001/08/27 | 258 | 258 | 258 | 258 | 3,000 |
| 2001/08/24 | 254 | 255 | 254 | 255 | 6,000 |
| 2001/08/23 | 253 | 253 | 253 | 253 | 5,000 |
| 2001/08/22 | 253 | 258 | 253 | 258 | 6,000 |
| 2001/08/20 | 257 | 258 | 250 | 253 | 13,000 |
| 2001/08/17 | 257 | 258 | 257 | 258 | 4,000 |
| 2001/08/16 | 258 | 258 | 258 | 258 | 3,000 |
| 2001/08/15 | 258 | 258 | 256 | 256 | 4,000 |
| 2001/08/14 | 256 | 260 | 256 | 260 | 18,000 |
| 2001/08/13 | 257 | 257 | 256 | 256 | 11,000 |
| 2001/08/10 | 261 | 261 | 257 | 257 | 6,000 |
| 2001/08/08 | 261 | 261 | 261 | 261 | 1,000 |
| 2001/08/07 | 260 | 260 | 260 | 260 | 7,000 |
| 2001/08/06 | 260 | 263 | 258 | 263 | 3,000 |
| 2001/08/03 | 268 | 268 | 258 | 258 | 8,000 |
| 2001/08/02 | 261 | 269 | 261 | 268 | 4,000 |
| 2001/08/01 | 261 | 262 | 255 | 262 | 6,000 |
| 2001/07/31 | 253 | 262 | 253 | 262 | 3,000 |
| 2001/07/30 | 252 | 252 | 252 | 252 | 3,000 |
| 2001/07/27 | 268 | 268 | 264 | 264 | 9,000 |
| 2001/07/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/07/25 | 251 | 260 | 251 | 260 | 10,000 |
| 2001/07/24 | 253 | 258 | 251 | 258 | 18,000 |
| 2001/07/23 | 269 | 269 | 260 | 260 | 22,000 |
| 2001/07/19 | 270 | 273 | 270 | 270 | 17,000 |
| 2001/07/17 | 271 | 279 | 271 | 279 | 14,000 |
| 2001/07/16 | 283 | 283 | 272 | 275 | 10,000 |
| 2001/07/13 | 277 | 278 | 276 | 278 | 6,000 |
| 2001/07/12 | 275 | 275 | 274 | 275 | 11,000 |
| 2001/07/11 | 275 | 275 | 273 | 275 | 16,000 |
| 2001/07/10 | 280 | 280 | 273 | 276 | 13,000 |
| 2001/07/09 | 285 | 285 | 280 | 280 | 4,000 |
| 2001/07/06 | 286 | 291 | 286 | 286 | 7,000 |
| 2001/07/05 | 293 | 293 | 291 | 291 | 3,000 |
| 2001/07/04 | 295 | 295 | 293 | 293 | 8,000 |
| 2001/07/03 | 295 | 297 | 293 | 297 | 20,000 |
| 2001/07/02 | 290 | 299 | 290 | 298 | 24,000 |
| 2001/06/29 | 287 | 287 | 287 | 287 | 4,000 |
| 2001/06/28 | 295 | 296 | 285 | 286 | 15,000 |
| 2001/06/27 | 302 | 302 | 295 | 295 | 26,000 |
| 2001/06/26 | 286 | 305 | 286 | 303 | 83,000 |
| 2001/06/25 | 281 | 285 | 280 | 285 | 19,000 |
| 2001/06/22 | 280 | 280 | 280 | 280 | 7,000 |
| 2001/06/21 | 278 | 278 | 275 | 275 | 6,000 |
| 2001/06/20 | 276 | 279 | 275 | 275 | 7,000 |
| 2001/06/19 | 276 | 276 | 276 | 276 | 8,000 |
| 2001/06/18 | 282 | 282 | 273 | 273 | 9,000 |
| 2001/06/15 | 282 | 282 | 271 | 271 | 17,000 |
| 2001/06/14 | 280 | 281 | 280 | 281 | 13,000 |
| 2001/06/13 | 286 | 286 | 278 | 280 | 13,000 |
| 2001/06/12 | 291 | 291 | 286 | 286 | 18,000 |
| 2001/06/11 | 290 | 291 | 285 | 290 | 11,000 |
| 2001/06/08 | 290 | 291 | 290 | 291 | 12,000 |
| 2001/06/07 | 288 | 290 | 288 | 290 | 15,000 |
| 2001/06/06 | 289 | 289 | 285 | 285 | 6,000 |
| 2001/06/05 | 290 | 290 | 285 | 288 | 13,000 |
| 2001/06/04 | 291 | 295 | 281 | 290 | 49,000 |
| 2001/06/01 | 289 | 291 | 284 | 291 | 42,000 |
| 2001/05/31 | 288 | 295 | 286 | 290 | 26,000 |
| 2001/05/30 | 309 | 309 | 293 | 298 | 121,000 |
| 2001/05/29 | 296 | 308 | 285 | 305 | 125,000 |
| 2001/05/28 | 289 | 298 | 286 | 297 | 97,000 |
| 2001/05/25 | 283 | 288 | 283 | 288 | 60,000 |
| 2001/05/24 | 286 | 286 | 280 | 282 | 49,000 |
| 2001/05/23 | 290 | 300 | 285 | 289 | 181,000 |
| 2001/05/22 | 260 | 260 | 260 | 260 | 7,000 |
| 2001/05/21 | 258 | 265 | 257 | 257 | 10,000 |
| 2001/05/18 | 257 | 257 | 256 | 257 | 8,000 |
| 2001/05/17 | 256 | 256 | 256 | 256 | 1,000 |
| 2001/05/16 | 260 | 262 | 253 | 254 | 19,000 |
| 2001/05/15 | 264 | 264 | 260 | 260 | 5,000 |
| 2001/05/14 | 261 | 265 | 261 | 264 | 10,000 |
| 2001/05/11 | 260 | 260 | 260 | 260 | 6,000 |
| 2001/05/10 | 260 | 260 | 260 | 260 | 3,000 |
| 2001/05/09 | 260 | 261 | 259 | 260 | 9,000 |
| 2001/05/08 | 269 | 269 | 265 | 265 | 21,000 |
| 2001/05/07 | 263 | 267 | 262 | 267 | 13,000 |
| 2001/05/02 | 268 | 268 | 264 | 264 | 8,000 |
| 2001/05/01 | 264 | 265 | 261 | 263 | 7,000 |
| 2001/04/27 | 264 | 265 | 263 | 264 | 11,000 |
| 2001/04/26 | 259 | 263 | 258 | 263 | 20,000 |
| 2001/04/25 | 253 | 257 | 253 | 257 | 10,000 |
| 2001/04/24 | 255 | 255 | 251 | 251 | 9,000 |
| 2001/04/23 | 260 | 260 | 256 | 256 | 9,000 |
| 2001/04/20 | 260 | 260 | 260 | 260 | 5,000 |
| 2001/04/19 | 260 | 265 | 260 | 265 | 7,000 |
| 2001/04/18 | 260 | 260 | 260 | 260 | 4,000 |
| 2001/04/17 | 267 | 267 | 261 | 261 | 24,000 |
| 2001/04/16 | 263 | 270 | 257 | 270 | 26,000 |
| 2001/04/13 | 258 | 260 | 255 | 257 | 30,000 |
| 2001/04/12 | 252 | 255 | 252 | 255 | 12,000 |
| 2001/04/11 | 249 | 251 | 249 | 251 | 23,000 |
| 2001/04/10 | 250 | 251 | 248 | 248 | 15,000 |
| 2001/04/09 | 252 | 253 | 252 | 253 | 8,000 |
| 2001/04/06 | 250 | 253 | 250 | 250 | 31,000 |
| 2001/04/05 | 246 | 247 | 245 | 247 | 6,000 |
| 2001/04/04 | 247 | 247 | 241 | 244 | 9,000 |
| 2001/04/03 | 249 | 250 | 247 | 250 | 7,000 |
| 2001/04/02 | 242 | 245 | 242 | 244 | 8,000 |
| 2001/03/30 | 242 | 243 | 242 | 242 | 4,000 |
| 2001/03/29 | 250 | 250 | 243 | 243 | 17,000 |
| 2001/03/28 | 246 | 246 | 245 | 246 | 13,000 |
| 2001/03/27 | 251 | 251 | 245 | 245 | 15,000 |
| 2001/03/26 | 247 | 251 | 246 | 251 | 21,000 |
| 2001/03/23 | 246 | 256 | 241 | 241 | 25,000 |
| 2001/03/22 | 246 | 253 | 245 | 246 | 26,000 |
| 2001/03/21 | 236 | 245 | 236 | 245 | 41,000 |
| 2001/03/19 | 235 | 235 | 230 | 233 | 15,000 |
| 2001/03/16 | 237 | 237 | 231 | 231 | 5,000 |
| 2001/03/15 | 231 | 237 | 226 | 237 | 17,000 |
| 2001/03/14 | 233 | 240 | 225 | 231 | 16,000 |
| 2001/03/13 | 230 | 234 | 223 | 234 | 23,000 |
| 2001/03/12 | 236 | 236 | 230 | 230 | 9,000 |
| 2001/03/09 | 232 | 235 | 230 | 235 | 18,000 |
| 2001/03/08 | 234 | 237 | 232 | 232 | 21,000 |
| 2001/03/07 | 233 | 233 | 233 | 233 | 3,000 |
| 2001/03/06 | 235 | 238 | 232 | 238 | 9,000 |
| 2001/03/05 | 235 | 237 | 232 | 232 | 18,000 |
| 2001/03/02 | 237 | 237 | 237 | 237 | 5,000 |
| 2001/03/01 | 239 | 240 | 237 | 240 | 11,000 |
| 2001/02/28 | 239 | 240 | 237 | 240 | 15,000 |
| 2001/02/27 | 245 | 245 | 237 | 237 | 10,000 |
| 2001/02/26 | 235 | 238 | 235 | 237 | 15,000 |
| 2001/02/23 | 230 | 233 | 230 | 232 | 14,000 |
| 2001/02/22 | 230 | 235 | 230 | 230 | 15,000 |
| 2001/02/21 | 233 | 235 | 230 | 235 | 18,000 |
| 2001/02/20 | 239 | 239 | 230 | 235 | 30,000 |
| 2001/02/19 | 240 | 241 | 230 | 230 | 60,000 |
| 2001/02/16 | 241 | 243 | 241 | 241 | 23,000 |
| 2001/02/15 | 241 | 241 | 241 | 241 | 5,000 |
| 2001/02/14 | 240 | 250 | 240 | 240 | 8,000 |
| 2001/02/13 | 246 | 246 | 240 | 240 | 21,000 |
| 2001/02/09 | 250 | 250 | 245 | 246 | 19,000 |
| 2001/02/08 | 250 | 253 | 245 | 250 | 19,000 |
| 2001/02/07 | 250 | 251 | 250 | 250 | 4,000 |
| 2001/02/06 | 251 | 251 | 247 | 250 | 22,000 |
| 2001/02/05 | 251 | 255 | 250 | 255 | 13,000 |
| 2001/02/02 | 253 | 253 | 252 | 253 | 6,000 |
| 2001/02/01 | 251 | 252 | 251 | 252 | 3,000 |
| 2001/01/31 | 250 | 260 | 248 | 260 | 12,000 |
| 2001/01/30 | 255 | 256 | 253 | 256 | 19,000 |
| 2001/01/29 | 253 | 269 | 253 | 265 | 22,000 |
| 2001/01/26 | 265 | 265 | 250 | 250 | 38,000 |
| 2001/01/25 | 263 | 270 | 262 | 269 | 34,000 |
| 2001/01/24 | 269 | 269 | 261 | 262 | 66,000 |
| 2001/01/23 | 258 | 274 | 258 | 270 | 133,000 |
| 2001/01/22 | 256 | 260 | 254 | 255 | 48,000 |
| 2001/01/19 | 235 | 260 | 235 | 260 | 28,000 |
| 2001/01/18 | 221 | 229 | 221 | 229 | 20,000 |
| 2001/01/17 | 221 | 222 | 221 | 221 | 7,000 |
| 2001/01/16 | 220 | 228 | 220 | 228 | 3,000 |
| 2001/01/15 | 217 | 217 | 216 | 216 | 2,000 |
| 2001/01/12 | 216 | 216 | 215 | 215 | 6,000 |
| 2001/01/11 | 220 | 221 | 215 | 215 | 10,000 |
| 2001/01/10 | 217 | 219 | 217 | 219 | 6,000 |
| 2001/01/09 | 221 | 226 | 217 | 217 | 7,000 |
| 2001/01/05 | 230 | 230 | 226 | 226 | 5,000 |
| 2001/01/04 | 238 | 238 | 230 | 230 | 4,000 |