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 |
|---|---|---|---|---|---|
| 2002/12/30 | 262 | 269 | 262 | 268 | 47,000 |
| 2002/12/27 | 265 | 268 | 263 | 266 | 39,000 |
| 2002/12/26 | 260 | 262 | 260 | 262 | 48,000 |
| 2002/12/25 | 261 | 261 | 259 | 260 | 51,000 |
| 2002/12/24 | 260 | 262 | 256 | 261 | 118,000 |
| 2002/12/20 | 254 | 260 | 254 | 255 | 89,000 |
| 2002/12/19 | 251 | 264 | 250 | 258 | 80,000 |
| 2002/12/18 | 252 | 255 | 251 | 253 | 316,000 |
| 2002/12/17 | 250 | 259 | 250 | 259 | 58,000 |
| 2002/12/16 | 245 | 249 | 244 | 244 | 35,000 |
| 2002/12/13 | 241 | 249 | 241 | 245 | 66,000 |
| 2002/12/12 | 234 | 238 | 234 | 238 | 57,000 |
| 2002/12/11 | 230 | 236 | 230 | 234 | 42,000 |
| 2002/12/10 | 226 | 230 | 226 | 230 | 33,000 |
| 2002/12/09 | 228 | 228 | 226 | 227 | 7,000 |
| 2002/12/06 | 228 | 228 | 225 | 228 | 15,000 |
| 2002/12/05 | 230 | 230 | 226 | 226 | 10,000 |
| 2002/12/04 | 232 | 232 | 225 | 231 | 37,000 |
| 2002/12/03 | 236 | 236 | 229 | 234 | 22,000 |
| 2002/12/02 | 238 | 238 | 229 | 235 | 16,000 |
| 2002/11/29 | 228 | 238 | 228 | 237 | 40,000 |
| 2002/11/28 | 228 | 230 | 226 | 230 | 22,000 |
| 2002/11/27 | 225 | 228 | 225 | 228 | 18,000 |
| 2002/11/26 | 223 | 225 | 223 | 225 | 17,000 |
| 2002/11/25 | 228 | 228 | 225 | 226 | 9,000 |
| 2002/11/22 | 228 | 229 | 224 | 226 | 17,000 |
| 2002/11/21 | 221 | 225 | 221 | 224 | 21,000 |
| 2002/11/20 | 224 | 224 | 220 | 220 | 25,000 |
| 2002/11/19 | 226 | 226 | 225 | 225 | 21,000 |
| 2002/11/18 | 225 | 226 | 225 | 225 | 16,000 |
| 2002/11/15 | 227 | 227 | 227 | 227 | 1,000 |
| 2002/11/14 | 229 | 229 | 225 | 226 | 23,000 |
| 2002/11/13 | 230 | 231 | 230 | 231 | 3,000 |
| 2002/11/12 | 231 | 237 | 229 | 237 | 3,000 |
| 2002/11/11 | 231 | 231 | 231 | 231 | 1,000 |
| 2002/11/08 | 235 | 235 | 231 | 233 | 14,000 |
| 2002/11/07 | 231 | 236 | 231 | 236 | 2,000 |
| 2002/11/05 | 234 | 238 | 230 | 238 | 10,000 |
| 2002/11/01 | 230 | 234 | 230 | 234 | 6,000 |
| 2002/10/31 | 232 | 232 | 232 | 232 | 3,000 |
| 2002/10/30 | 230 | 245 | 230 | 245 | 18,000 |
| 2002/10/29 | 230 | 230 | 230 | 230 | 3,000 |
| 2002/10/28 | 239 | 239 | 239 | 239 | 2,000 |
| 2002/10/25 | 230 | 232 | 229 | 230 | 17,000 |
| 2002/10/24 | 231 | 231 | 225 | 225 | 27,000 |
| 2002/10/23 | 230 | 235 | 230 | 230 | 13,000 |
| 2002/10/22 | 240 | 240 | 235 | 235 | 6,000 |
| 2002/10/21 | 232 | 232 | 232 | 232 | 5,000 |
| 2002/10/18 | 237 | 237 | 232 | 232 | 8,000 |
| 2002/10/17 | 240 | 240 | 237 | 237 | 4,000 |
| 2002/10/16 | 238 | 238 | 237 | 237 | 9,000 |
| 2002/10/15 | 238 | 238 | 237 | 237 | 33,000 |
| 2002/10/10 | 225 | 229 | 224 | 229 | 7,000 |
| 2002/10/09 | 230 | 230 | 226 | 226 | 8,000 |
| 2002/10/08 | 235 | 235 | 230 | 230 | 25,000 |
| 2002/10/07 | 240 | 240 | 235 | 235 | 10,000 |
| 2002/10/04 | 241 | 241 | 240 | 240 | 3,000 |
| 2002/10/03 | 240 | 240 | 240 | 240 | 15,000 |
| 2002/10/02 | 240 | 241 | 240 | 240 | 7,000 |
| 2002/10/01 | 242 | 242 | 242 | 242 | 1,000 |
| 2002/09/27 | 245 | 245 | 242 | 242 | 11,000 |
| 2002/09/26 | 241 | 247 | 241 | 247 | 4,000 |
| 2002/09/25 | 247 | 247 | 245 | 245 | 9,000 |
| 2002/09/24 | 249 | 253 | 247 | 253 | 23,000 |
| 2002/09/20 | 251 | 251 | 247 | 248 | 88,000 |
| 2002/09/19 | 250 | 251 | 250 | 251 | 4,000 |
| 2002/09/18 | 248 | 249 | 248 | 249 | 8,000 |
| 2002/09/17 | 248 | 250 | 246 | 247 | 9,000 |
| 2002/09/13 | 249 | 249 | 247 | 247 | 5,000 |
| 2002/09/12 | 249 | 249 | 248 | 249 | 4,000 |
| 2002/09/11 | 252 | 252 | 249 | 249 | 6,000 |
| 2002/09/10 | 250 | 250 | 250 | 250 | 2,000 |
| 2002/09/09 | 243 | 243 | 243 | 243 | 1,000 |
| 2002/09/06 | 242 | 249 | 242 | 249 | 13,000 |
| 2002/09/05 | 257 | 257 | 257 | 257 | 1,000 |
| 2002/09/04 | 247 | 247 | 240 | 241 | 24,000 |
| 2002/09/03 | 251 | 251 | 248 | 248 | 26,000 |
| 2002/09/02 | 250 | 251 | 250 | 251 | 3,000 |
| 2002/08/30 | 251 | 252 | 251 | 252 | 5,000 |
| 2002/08/29 | 251 | 252 | 251 | 251 | 9,000 |
| 2002/08/28 | 252 | 252 | 251 | 251 | 4,000 |
| 2002/08/27 | 256 | 256 | 251 | 251 | 5,000 |
| 2002/08/26 | 251 | 253 | 251 | 253 | 11,000 |
| 2002/08/23 | 251 | 255 | 251 | 255 | 3,000 |
| 2002/08/22 | 250 | 257 | 250 | 251 | 8,000 |
| 2002/08/21 | 250 | 250 | 250 | 250 | 2,000 |
| 2002/08/20 | 255 | 256 | 252 | 252 | 6,000 |
| 2002/08/19 | 255 | 255 | 255 | 255 | 1,000 |
| 2002/08/16 | 255 | 255 | 255 | 255 | 2,000 |
| 2002/08/15 | 254 | 260 | 250 | 255 | 12,000 |
| 2002/08/14 | 253 | 256 | 253 | 253 | 11,000 |
| 2002/08/13 | 255 | 255 | 253 | 253 | 5,000 |
| 2002/08/12 | 257 | 262 | 252 | 252 | 5,000 |
| 2002/08/09 | 253 | 253 | 250 | 252 | 13,000 |
| 2002/08/08 | 250 | 252 | 250 | 252 | 11,000 |
| 2002/08/07 | 246 | 270 | 246 | 270 | 28,000 |
| 2002/08/06 | 251 | 253 | 246 | 246 | 20,000 |
| 2002/08/05 | 258 | 258 | 245 | 245 | 28,000 |
| 2002/08/02 | 259 | 259 | 258 | 259 | 14,000 |
| 2002/08/01 | 261 | 268 | 260 | 268 | 9,000 |
| 2002/07/31 | 258 | 261 | 258 | 261 | 4,000 |
| 2002/07/30 | 266 | 267 | 258 | 267 | 13,000 |
| 2002/07/29 | 273 | 274 | 258 | 258 | 17,000 |
| 2002/07/26 | 273 | 273 | 263 | 263 | 25,000 |
| 2002/07/25 | 289 | 295 | 263 | 281 | 100,000 |
| 2002/07/24 | 270 | 297 | 269 | 291 | 215,000 |
| 2002/07/23 | 262 | 264 | 256 | 264 | 7,000 |
| 2002/07/22 | 266 | 266 | 265 | 265 | 3,000 |
| 2002/07/19 | 265 | 270 | 265 | 270 | 9,000 |
| 2002/07/18 | 267 | 267 | 267 | 267 | 1,000 |
| 2002/07/17 | 274 | 274 | 265 | 265 | 7,000 |
| 2002/07/16 | 275 | 275 | 265 | 275 | 12,000 |
| 2002/07/15 | 280 | 280 | 268 | 275 | 19,000 |
| 2002/07/12 | 270 | 271 | 270 | 271 | 12,000 |
| 2002/07/11 | 275 | 275 | 265 | 273 | 26,000 |
| 2002/07/10 | 280 | 286 | 277 | 277 | 74,000 |
| 2002/07/09 | 265 | 280 | 265 | 280 | 111,000 |
| 2002/07/08 | 258 | 275 | 258 | 270 | 51,000 |
| 2002/07/05 | 255 | 257 | 253 | 256 | 21,000 |
| 2002/07/04 | 250 | 259 | 247 | 255 | 54,000 |
| 2002/07/03 | 246 | 250 | 242 | 242 | 13,000 |
| 2002/07/02 | 237 | 237 | 237 | 237 | 1,000 |
| 2002/07/01 | 249 | 249 | 240 | 249 | 5,000 |
| 2002/06/28 | 240 | 250 | 236 | 236 | 17,000 |
| 2002/06/27 | 244 | 244 | 236 | 236 | 15,000 |
| 2002/06/26 | 240 | 245 | 240 | 245 | 5,000 |
| 2002/06/25 | 239 | 242 | 239 | 242 | 3,000 |
| 2002/06/24 | 237 | 237 | 237 | 237 | 1,000 |
| 2002/06/20 | 235 | 236 | 235 | 236 | 3,000 |
| 2002/06/19 | 240 | 240 | 236 | 236 | 4,000 |
| 2002/06/18 | 245 | 245 | 231 | 234 | 11,000 |
| 2002/06/17 | 243 | 250 | 243 | 245 | 14,000 |
| 2002/06/13 | 243 | 243 | 242 | 242 | 6,000 |
| 2002/06/12 | 243 | 243 | 243 | 243 | 3,000 |
| 2002/06/10 | 243 | 243 | 243 | 243 | 1,000 |
| 2002/06/07 | 250 | 250 | 240 | 240 | 28,000 |
| 2002/06/06 | 251 | 252 | 250 | 250 | 15,000 |
| 2002/06/05 | 252 | 252 | 251 | 252 | 3,000 |
| 2002/06/04 | 252 | 252 | 252 | 252 | 4,000 |
| 2002/06/03 | 252 | 252 | 251 | 251 | 6,000 |
| 2002/05/31 | 254 | 255 | 251 | 251 | 11,000 |
| 2002/05/30 | 255 | 255 | 247 | 251 | 15,000 |
| 2002/05/28 | 250 | 250 | 249 | 249 | 12,000 |
| 2002/05/27 | 255 | 259 | 255 | 255 | 20,000 |
| 2002/05/24 | 258 | 258 | 255 | 255 | 34,000 |
| 2002/05/23 | 258 | 260 | 255 | 255 | 63,000 |
| 2002/05/22 | 246 | 251 | 246 | 251 | 13,000 |
| 2002/05/21 | 245 | 245 | 245 | 245 | 27,000 |
| 2002/05/20 | 244 | 245 | 243 | 245 | 14,000 |
| 2002/05/17 | 237 | 244 | 237 | 241 | 52,000 |
| 2002/05/16 | 237 | 237 | 235 | 235 | 5,000 |
| 2002/05/14 | 235 | 235 | 235 | 235 | 2,000 |
| 2002/05/13 | 237 | 237 | 235 | 235 | 3,000 |
| 2002/05/10 | 238 | 238 | 238 | 238 | 3,000 |
| 2002/05/09 | 236 | 236 | 235 | 235 | 9,000 |
| 2002/05/08 | 236 | 238 | 236 | 238 | 5,000 |
| 2002/05/07 | 234 | 235 | 232 | 235 | 10,000 |
| 2002/05/02 | 235 | 235 | 232 | 235 | 8,000 |
| 2002/05/01 | 236 | 238 | 236 | 238 | 3,000 |
| 2002/04/30 | 239 | 239 | 236 | 236 | 6,000 |
| 2002/04/26 | 236 | 236 | 236 | 236 | 1,000 |
| 2002/04/25 | 240 | 240 | 235 | 235 | 27,000 |
| 2002/04/24 | 237 | 237 | 235 | 235 | 12,000 |
| 2002/04/23 | 243 | 243 | 235 | 235 | 8,000 |
| 2002/04/19 | 240 | 240 | 238 | 239 | 9,000 |
| 2002/04/18 | 237 | 239 | 235 | 239 | 11,000 |
| 2002/04/17 | 233 | 235 | 233 | 235 | 7,000 |
| 2002/04/16 | 232 | 232 | 232 | 232 | 2,000 |
| 2002/04/15 | 230 | 233 | 228 | 228 | 7,000 |
| 2002/04/12 | 230 | 230 | 228 | 228 | 16,000 |
| 2002/04/11 | 228 | 230 | 228 | 230 | 14,000 |
| 2002/04/10 | 228 | 230 | 228 | 230 | 4,000 |
| 2002/04/09 | 227 | 228 | 227 | 228 | 2,000 |
| 2002/04/05 | 230 | 231 | 230 | 231 | 6,000 |
| 2002/04/04 | 236 | 236 | 236 | 236 | 1,000 |
| 2002/04/03 | 227 | 230 | 227 | 228 | 13,000 |
| 2002/04/02 | 231 | 231 | 231 | 231 | 10,000 |
| 2002/04/01 | 231 | 231 | 231 | 231 | 2,000 |
| 2002/03/29 | 231 | 231 | 231 | 231 | 3,000 |
| 2002/03/28 | 232 | 233 | 232 | 232 | 6,000 |
| 2002/03/27 | 231 | 231 | 230 | 230 | 6,000 |
| 2002/03/26 | 243 | 243 | 238 | 239 | 7,000 |
| 2002/03/25 | 238 | 248 | 238 | 244 | 58,000 |
| 2002/03/22 | 247 | 247 | 242 | 242 | 34,000 |
| 2002/03/20 | 243 | 247 | 243 | 245 | 13,000 |
| 2002/03/19 | 244 | 244 | 240 | 240 | 18,000 |
| 2002/03/18 | 236 | 240 | 236 | 240 | 13,000 |
| 2002/03/15 | 236 | 236 | 235 | 235 | 3,000 |
| 2002/03/14 | 236 | 238 | 235 | 235 | 17,000 |
| 2002/03/13 | 237 | 237 | 237 | 237 | 2,000 |
| 2002/03/12 | 238 | 240 | 238 | 240 | 6,000 |
| 2002/03/11 | 232 | 235 | 232 | 235 | 4,000 |
| 2002/03/08 | 235 | 238 | 231 | 235 | 8,000 |
| 2002/03/07 | 238 | 238 | 235 | 238 | 12,000 |
| 2002/03/06 | 235 | 236 | 235 | 235 | 7,000 |
| 2002/03/05 | 239 | 239 | 235 | 235 | 16,000 |
| 2002/03/04 | 237 | 237 | 236 | 237 | 17,000 |
| 2002/03/01 | 223 | 224 | 223 | 224 | 4,000 |
| 2002/02/28 | 225 | 228 | 225 | 228 | 20,000 |
| 2002/02/27 | 229 | 229 | 225 | 225 | 13,000 |
| 2002/02/26 | 222 | 225 | 222 | 225 | 6,000 |
| 2002/02/25 | 220 | 222 | 220 | 222 | 12,000 |
| 2002/02/22 | 218 | 218 | 217 | 218 | 11,000 |
| 2002/02/21 | 216 | 217 | 215 | 217 | 32,000 |
| 2002/02/20 | 217 | 218 | 217 | 218 | 15,000 |
| 2002/02/19 | 218 | 219 | 217 | 217 | 11,000 |
| 2002/02/18 | 219 | 219 | 217 | 219 | 15,000 |
| 2002/02/15 | 221 | 221 | 218 | 220 | 12,000 |
| 2002/02/14 | 222 | 222 | 220 | 220 | 12,000 |
| 2002/02/13 | 218 | 220 | 218 | 220 | 15,000 |
| 2002/02/12 | 217 | 220 | 217 | 220 | 8,000 |
| 2002/02/08 | 217 | 217 | 217 | 217 | 11,000 |
| 2002/02/07 | 217 | 218 | 217 | 218 | 12,000 |
| 2002/02/06 | 219 | 219 | 217 | 217 | 14,000 |
| 2002/02/05 | 219 | 220 | 219 | 220 | 2,000 |
| 2002/02/04 | 217 | 217 | 217 | 217 | 2,000 |
| 2002/02/01 | 220 | 220 | 217 | 217 | 16,000 |
| 2002/01/31 | 217 | 218 | 217 | 217 | 8,000 |
| 2002/01/30 | 219 | 219 | 219 | 219 | 8,000 |
| 2002/01/29 | 217 | 220 | 217 | 220 | 3,000 |
| 2002/01/28 | 218 | 219 | 218 | 219 | 6,000 |
| 2002/01/25 | 220 | 220 | 217 | 217 | 3,000 |
| 2002/01/24 | 217 | 220 | 217 | 220 | 7,000 |
| 2002/01/23 | 220 | 220 | 217 | 217 | 3,000 |
| 2002/01/22 | 218 | 218 | 216 | 216 | 2,000 |
| 2002/01/21 | 216 | 220 | 215 | 215 | 38,000 |
| 2002/01/18 | 218 | 220 | 218 | 220 | 9,000 |
| 2002/01/17 | 215 | 218 | 215 | 216 | 10,000 |
| 2002/01/16 | 214 | 215 | 214 | 215 | 2,000 |
| 2002/01/15 | 212 | 214 | 212 | 213 | 10,000 |
| 2002/01/11 | 213 | 213 | 213 | 213 | 5,000 |
| 2002/01/10 | 213 | 213 | 212 | 212 | 2,000 |
| 2002/01/09 | 216 | 216 | 216 | 216 | 6,000 |
| 2002/01/08 | 223 | 223 | 216 | 216 | 5,000 |
| 2002/01/07 | 221 | 223 | 215 | 223 | 10,000 |
| 2002/01/04 | 219 | 219 | 212 | 218 | 3,000 |