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 |
---|---|---|---|---|---|
2005/12/29 | 560 | 569 | 560 | 560 | 11,000 |
2005/12/28 | 560 | 560 | 552 | 553 | 7,000 |
2005/12/27 | 557 | 557 | 553 | 557 | 8,000 |
2005/12/26 | 560 | 560 | 551 | 552 | 19,000 |
2005/12/22 | 552 | 555 | 552 | 555 | 2,000 |
2005/12/21 | 560 | 560 | 555 | 555 | 8,000 |
2005/12/20 | 550 | 560 | 550 | 560 | 8,000 |
2005/12/19 | 569 | 569 | 550 | 550 | 15,000 |
2005/12/15 | 576 | 576 | 570 | 570 | 3,000 |
2005/12/14 | 570 | 577 | 570 | 570 | 19,000 |
2005/12/13 | 569 | 577 | 561 | 561 | 17,000 |
2005/12/12 | 565 | 565 | 560 | 565 | 18,000 |
2005/12/09 | 560 | 560 | 560 | 560 | 1,000 |
2005/12/08 | 561 | 562 | 560 | 560 | 21,000 |
2005/12/07 | 560 | 563 | 560 | 563 | 3,000 |
2005/12/06 | 562 | 564 | 560 | 560 | 8,000 |
2005/12/05 | 561 | 565 | 560 | 562 | 9,000 |
2005/12/02 | 555 | 560 | 555 | 559 | 18,000 |
2005/12/01 | 555 | 559 | 555 | 559 | 10,000 |
2005/11/30 | 550 | 550 | 550 | 550 | 7,000 |
2005/11/29 | 555 | 555 | 546 | 547 | 13,000 |
2005/11/28 | 556 | 556 | 550 | 550 | 24,000 |
2005/11/25 | 555 | 555 | 553 | 555 | 13,000 |
2005/11/24 | 547 | 553 | 547 | 553 | 9,000 |
2005/11/22 | 551 | 554 | 550 | 550 | 15,000 |
2005/11/21 | 555 | 555 | 550 | 550 | 7,000 |
2005/11/18 | 546 | 556 | 546 | 550 | 15,000 |
2005/11/17 | 545 | 550 | 545 | 550 | 14,000 |
2005/11/16 | 550 | 550 | 545 | 549 | 17,000 |
2005/11/15 | 550 | 550 | 545 | 550 | 12,000 |
2005/11/14 | 550 | 558 | 550 | 550 | 18,000 |
2005/11/11 | 559 | 559 | 550 | 550 | 17,000 |
2005/11/10 | 556 | 559 | 551 | 551 | 7,000 |
2005/11/09 | 550 | 555 | 546 | 555 | 16,000 |
2005/11/08 | 547 | 550 | 545 | 548 | 20,000 |
2005/11/07 | 544 | 545 | 541 | 543 | 15,000 |
2005/11/04 | 543 | 544 | 540 | 540 | 9,000 |
2005/11/02 | 532 | 538 | 531 | 538 | 6,000 |
2005/11/01 | 531 | 540 | 531 | 532 | 10,000 |
2005/10/31 | 531 | 531 | 526 | 530 | 17,000 |
2005/10/28 | 530 | 530 | 529 | 529 | 3,000 |
2005/10/27 | 529 | 529 | 529 | 529 | 5,000 |
2005/10/26 | 525 | 526 | 522 | 525 | 12,000 |
2005/10/25 | 525 | 527 | 525 | 525 | 19,000 |
2005/10/24 | 525 | 525 | 525 | 525 | 5,000 |
2005/10/21 | 525 | 525 | 525 | 525 | 16,000 |
2005/10/20 | 528 | 529 | 525 | 525 | 14,000 |
2005/10/19 | 530 | 530 | 523 | 527 | 18,000 |
2005/10/18 | 530 | 535 | 528 | 528 | 11,000 |
2005/10/17 | 524 | 530 | 522 | 525 | 34,000 |
2005/10/14 | 525 | 525 | 524 | 524 | 9,000 |
2005/10/13 | 525 | 525 | 524 | 525 | 12,000 |
2005/10/12 | 520 | 525 | 520 | 520 | 57,000 |
2005/10/11 | 520 | 520 | 520 | 520 | 9,000 |
2005/10/07 | 515 | 518 | 515 | 518 | 4,000 |
2005/10/06 | 515 | 516 | 515 | 515 | 18,000 |
2005/10/05 | 520 | 520 | 517 | 517 | 11,000 |
2005/10/04 | 525 | 525 | 514 | 520 | 39,000 |
2005/10/03 | 523 | 523 | 518 | 520 | 7,000 |
2005/09/30 | 525 | 525 | 520 | 523 | 22,000 |
2005/09/29 | 519 | 526 | 519 | 525 | 49,000 |
2005/09/28 | 510 | 523 | 510 | 520 | 26,000 |
2005/09/27 | 529 | 529 | 510 | 517 | 25,000 |
2005/09/26 | 525 | 530 | 525 | 530 | 29,000 |
2005/09/22 | 520 | 524 | 519 | 524 | 15,000 |
2005/09/21 | 522 | 527 | 520 | 520 | 39,000 |
2005/09/20 | 520 | 522 | 520 | 522 | 22,000 |
2005/09/16 | 519 | 522 | 519 | 522 | 18,000 |
2005/09/15 | 520 | 520 | 519 | 519 | 31,000 |
2005/09/14 | 521 | 522 | 520 | 522 | 8,000 |
2005/09/13 | 520 | 522 | 520 | 521 | 6,000 |
2005/09/12 | 520 | 522 | 517 | 517 | 19,000 |
2005/09/09 | 520 | 520 | 520 | 520 | 3,000 |
2005/09/08 | 520 | 521 | 516 | 521 | 9,000 |
2005/09/07 | 522 | 522 | 520 | 520 | 6,000 |
2005/09/06 | 525 | 525 | 522 | 522 | 3,000 |
2005/09/05 | 520 | 520 | 520 | 520 | 4,000 |
2005/09/02 | 524 | 524 | 520 | 520 | 9,000 |
2005/09/01 | 521 | 525 | 521 | 522 | 14,000 |
2005/08/31 | 524 | 525 | 524 | 524 | 8,000 |
2005/08/30 | 528 | 528 | 520 | 525 | 14,000 |
2005/08/29 | 525 | 525 | 524 | 525 | 20,000 |
2005/08/26 | 520 | 520 | 520 | 520 | 14,000 |
2005/08/25 | 515 | 520 | 515 | 520 | 16,000 |
2005/08/24 | 511 | 515 | 507 | 515 | 39,000 |
2005/08/23 | 509 | 512 | 505 | 512 | 28,000 |
2005/08/22 | 508 | 509 | 508 | 509 | 2,000 |
2005/08/19 | 509 | 510 | 504 | 504 | 8,000 |
2005/08/18 | 506 | 506 | 505 | 505 | 16,000 |
2005/08/17 | 505 | 505 | 505 | 505 | 4,000 |
2005/08/16 | 501 | 510 | 501 | 510 | 13,000 |
2005/08/15 | 504 | 510 | 503 | 505 | 11,000 |
2005/08/12 | 510 | 514 | 502 | 502 | 14,000 |
2005/08/11 | 514 | 519 | 510 | 510 | 22,000 |
2005/08/10 | 501 | 514 | 501 | 514 | 36,000 |
2005/08/09 | 496 | 500 | 496 | 500 | 9,000 |
2005/08/08 | 495 | 496 | 493 | 496 | 16,000 |
2005/08/05 | 502 | 502 | 497 | 498 | 25,000 |
2005/08/04 | 502 | 503 | 500 | 500 | 32,000 |
2005/08/03 | 509 | 509 | 496 | 505 | 61,000 |
2005/08/02 | 515 | 522 | 510 | 510 | 34,000 |
2005/08/01 | 518 | 518 | 510 | 510 | 18,000 |
2005/07/29 | 510 | 512 | 510 | 510 | 11,000 |
2005/07/28 | 511 | 512 | 510 | 512 | 11,000 |
2005/07/27 | 514 | 514 | 511 | 511 | 16,000 |
2005/07/26 | 510 | 514 | 510 | 512 | 5,000 |
2005/07/25 | 517 | 517 | 510 | 510 | 2,000 |
2005/07/22 | 511 | 513 | 509 | 513 | 5,000 |
2005/07/21 | 513 | 515 | 513 | 515 | 7,000 |
2005/07/19 | 513 | 513 | 513 | 513 | 3,000 |
2005/07/15 | 513 | 513 | 509 | 513 | 8,000 |
2005/07/14 | 511 | 512 | 511 | 511 | 4,000 |
2005/07/13 | 509 | 509 | 509 | 509 | 1,000 |
2005/07/12 | 511 | 511 | 508 | 508 | 9,000 |
2005/07/11 | 507 | 513 | 507 | 513 | 9,000 |
2005/07/08 | 515 | 515 | 508 | 508 | 8,000 |
2005/07/07 | 518 | 518 | 513 | 515 | 9,000 |
2005/07/06 | 516 | 522 | 514 | 520 | 17,000 |
2005/07/05 | 516 | 519 | 514 | 519 | 19,000 |
2005/07/04 | 508 | 510 | 506 | 510 | 24,000 |
2005/07/01 | 505 | 510 | 505 | 505 | 26,000 |
2005/06/30 | 502 | 504 | 502 | 504 | 13,000 |
2005/06/29 | 497 | 505 | 497 | 500 | 18,000 |
2005/06/28 | 497 | 498 | 494 | 494 | 24,000 |
2005/06/27 | 496 | 496 | 492 | 495 | 11,000 |
2005/06/24 | 494 | 494 | 494 | 494 | 8,000 |
2005/06/23 | 493 | 496 | 493 | 494 | 10,000 |
2005/06/22 | 491 | 495 | 489 | 495 | 22,000 |
2005/06/21 | 490 | 490 | 487 | 487 | 17,000 |
2005/06/20 | 490 | 490 | 489 | 489 | 13,000 |
2005/06/17 | 491 | 494 | 487 | 490 | 21,000 |
2005/06/16 | 494 | 494 | 491 | 491 | 6,000 |
2005/06/15 | 490 | 494 | 490 | 494 | 3,000 |
2005/06/14 | 496 | 496 | 489 | 489 | 2,000 |
2005/06/13 | 490 | 495 | 488 | 495 | 8,000 |
2005/06/10 | 495 | 495 | 490 | 490 | 10,000 |
2005/06/08 | 494 | 495 | 494 | 495 | 3,000 |
2005/06/07 | 494 | 494 | 494 | 494 | 1,000 |
2005/06/06 | 489 | 500 | 487 | 500 | 16,000 |
2005/06/03 | 487 | 487 | 485 | 485 | 2,000 |
2005/06/02 | 486 | 487 | 482 | 487 | 13,000 |
2005/06/01 | 483 | 483 | 480 | 483 | 24,000 |
2005/05/31 | 481 | 483 | 481 | 483 | 5,000 |
2005/05/30 | 485 | 485 | 480 | 480 | 6,000 |
2005/05/27 | 485 | 487 | 485 | 487 | 9,000 |
2005/05/26 | 484 | 484 | 475 | 475 | 9,000 |
2005/05/25 | 493 | 494 | 484 | 484 | 20,000 |
2005/05/24 | 500 | 500 | 494 | 494 | 9,000 |
2005/05/23 | 498 | 500 | 498 | 500 | 6,000 |
2005/05/20 | 514 | 514 | 483 | 499 | 34,000 |
2005/05/19 | 530 | 530 | 515 | 515 | 13,000 |
2005/05/18 | 510 | 512 | 510 | 511 | 4,000 |
2005/05/17 | 520 | 520 | 513 | 513 | 6,000 |
2005/05/16 | 525 | 525 | 510 | 510 | 7,000 |
2005/05/11 | 540 | 540 | 530 | 530 | 5,000 |
2005/05/10 | 540 | 540 | 536 | 536 | 2,000 |
2005/05/09 | 535 | 541 | 535 | 540 | 19,000 |
2005/05/06 | 533 | 533 | 533 | 533 | 1,000 |
2005/05/02 | 533 | 533 | 533 | 533 | 1,000 |
2005/04/28 | 534 | 534 | 534 | 534 | 3,000 |
2005/04/27 | 530 | 535 | 530 | 534 | 11,000 |
2005/04/26 | 523 | 530 | 522 | 530 | 8,000 |
2005/04/25 | 530 | 530 | 520 | 522 | 6,000 |
2005/04/22 | 530 | 530 | 520 | 520 | 2,000 |
2005/04/21 | 530 | 530 | 510 | 510 | 5,000 |
2005/04/20 | 535 | 535 | 528 | 530 | 7,000 |
2005/04/19 | 513 | 525 | 513 | 525 | 14,000 |
2005/04/18 | 529 | 529 | 515 | 515 | 19,000 |
2005/04/15 | 528 | 531 | 528 | 531 | 15,000 |
2005/04/14 | 541 | 541 | 540 | 540 | 8,000 |
2005/04/13 | 546 | 546 | 541 | 541 | 10,000 |
2005/04/12 | 560 | 560 | 548 | 548 | 56,000 |
2005/04/11 | 546 | 546 | 540 | 543 | 21,000 |
2005/04/08 | 545 | 545 | 540 | 540 | 5,000 |
2005/04/07 | 540 | 545 | 533 | 545 | 14,000 |
2005/04/06 | 545 | 545 | 540 | 540 | 5,000 |
2005/04/05 | 542 | 542 | 535 | 540 | 10,000 |
2005/04/04 | 530 | 538 | 530 | 538 | 20,000 |
2005/04/01 | 540 | 540 | 532 | 533 | 13,000 |
2005/03/31 | 545 | 548 | 530 | 543 | 44,000 |
2005/03/30 | 520 | 520 | 515 | 515 | 17,000 |
2005/03/29 | 523 | 523 | 519 | 519 | 28,000 |
2005/03/28 | 550 | 550 | 525 | 525 | 28,000 |
2005/03/25 | 555 | 559 | 550 | 550 | 26,000 |
2005/03/24 | 558 | 560 | 558 | 559 | 10,000 |
2005/03/23 | 565 | 565 | 550 | 559 | 36,000 |
2005/03/22 | 550 | 568 | 550 | 568 | 37,000 |
2005/03/18 | 545 | 547 | 530 | 543 | 29,000 |
2005/03/17 | 540 | 540 | 534 | 535 | 17,000 |
2005/03/16 | 545 | 545 | 544 | 545 | 19,000 |
2005/03/15 | 543 | 548 | 543 | 545 | 25,000 |
2005/03/14 | 535 | 552 | 535 | 546 | 56,000 |
2005/03/11 | 530 | 535 | 529 | 535 | 24,000 |
2005/03/10 | 532 | 532 | 526 | 526 | 15,000 |
2005/03/09 | 526 | 534 | 526 | 532 | 33,000 |
2005/03/08 | 526 | 529 | 521 | 525 | 27,000 |
2005/03/07 | 517 | 525 | 512 | 525 | 32,000 |
2005/03/04 | 512 | 518 | 512 | 516 | 15,000 |
2005/03/03 | 520 | 522 | 520 | 520 | 12,000 |
2005/03/02 | 511 | 518 | 511 | 518 | 5,000 |
2005/03/01 | 516 | 516 | 511 | 511 | 12,000 |
2005/02/28 | 519 | 523 | 518 | 518 | 11,000 |
2005/02/25 | 519 | 519 | 518 | 518 | 4,000 |
2005/02/24 | 511 | 511 | 510 | 510 | 6,000 |
2005/02/23 | 512 | 515 | 511 | 515 | 12,000 |
2005/02/22 | 510 | 525 | 510 | 524 | 15,000 |
2005/02/21 | 510 | 510 | 510 | 510 | 4,000 |
2005/02/18 | 508 | 510 | 506 | 507 | 7,000 |
2005/02/17 | 513 | 513 | 513 | 513 | 1,000 |
2005/02/16 | 506 | 512 | 506 | 507 | 3,000 |
2005/02/15 | 507 | 507 | 506 | 506 | 4,000 |
2005/02/14 | 502 | 515 | 502 | 505 | 15,000 |
2005/02/10 | 508 | 515 | 508 | 514 | 10,000 |
2005/02/09 | 507 | 507 | 507 | 507 | 1,000 |
2005/02/08 | 509 | 509 | 507 | 509 | 11,000 |
2005/02/07 | 504 | 505 | 504 | 505 | 4,000 |
2005/02/04 | 507 | 507 | 503 | 503 | 4,000 |
2005/02/03 | 505 | 505 | 504 | 504 | 9,000 |
2005/02/02 | 506 | 507 | 505 | 505 | 14,000 |
2005/02/01 | 504 | 505 | 504 | 504 | 5,000 |
2005/01/31 | 503 | 503 | 503 | 503 | 5,000 |
2005/01/28 | 502 | 503 | 500 | 502 | 14,000 |
2005/01/27 | 504 | 504 | 502 | 502 | 4,000 |
2005/01/26 | 505 | 505 | 502 | 502 | 4,000 |
2005/01/24 | 506 | 506 | 502 | 502 | 13,000 |
2005/01/21 | 506 | 510 | 503 | 510 | 10,000 |
2005/01/20 | 506 | 506 | 505 | 505 | 11,000 |
2005/01/19 | 511 | 511 | 508 | 508 | 6,000 |
2005/01/18 | 512 | 512 | 506 | 506 | 13,000 |
2005/01/17 | 506 | 513 | 506 | 509 | 11,000 |
2005/01/14 | 510 | 510 | 503 | 503 | 53,000 |
2005/01/13 | 510 | 511 | 510 | 510 | 12,000 |
2005/01/12 | 511 | 511 | 505 | 508 | 14,000 |
2005/01/11 | 501 | 510 | 501 | 510 | 13,000 |
2005/01/07 | 498 | 503 | 497 | 502 | 28,000 |
2005/01/06 | 497 | 499 | 492 | 499 | 7,000 |
2005/01/05 | 492 | 499 | 492 | 499 | 15,000 |