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 |
|---|---|---|---|---|---|
| 2006/12/29 | 529 | 529 | 529 | 529 | 5,000 |
| 2006/12/28 | 530 | 530 | 524 | 524 | 3,000 |
| 2006/12/27 | 525 | 527 | 525 | 525 | 15,000 |
| 2006/12/26 | 520 | 524 | 520 | 521 | 18,000 |
| 2006/12/25 | 521 | 526 | 521 | 525 | 11,000 |
| 2006/12/22 | 521 | 528 | 521 | 526 | 15,000 |
| 2006/12/21 | 524 | 525 | 518 | 521 | 20,000 |
| 2006/12/20 | 528 | 528 | 522 | 524 | 12,000 |
| 2006/12/19 | 522 | 532 | 521 | 521 | 18,000 |
| 2006/12/18 | 527 | 528 | 525 | 526 | 18,000 |
| 2006/12/15 | 521 | 524 | 521 | 524 | 10,000 |
| 2006/12/14 | 515 | 521 | 515 | 521 | 18,000 |
| 2006/12/13 | 515 | 515 | 514 | 514 | 3,000 |
| 2006/12/12 | 511 | 515 | 509 | 515 | 6,000 |
| 2006/12/11 | 511 | 512 | 509 | 509 | 7,000 |
| 2006/12/08 | 508 | 508 | 505 | 505 | 5,000 |
| 2006/12/07 | 505 | 521 | 501 | 510 | 34,000 |
| 2006/12/06 | 505 | 506 | 505 | 506 | 5,000 |
| 2006/12/05 | 508 | 508 | 504 | 507 | 4,000 |
| 2006/12/04 | 500 | 504 | 500 | 504 | 3,000 |
| 2006/12/01 | 500 | 501 | 500 | 500 | 7,000 |
| 2006/11/30 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/11/29 | 500 | 504 | 500 | 504 | 4,000 |
| 2006/11/28 | 500 | 500 | 497 | 500 | 15,000 |
| 2006/11/27 | 504 | 505 | 498 | 500 | 4,000 |
| 2006/11/22 | 490 | 499 | 490 | 499 | 17,000 |
| 2006/11/21 | 490 | 500 | 485 | 500 | 26,000 |
| 2006/11/20 | 496 | 500 | 490 | 495 | 20,000 |
| 2006/11/17 | 509 | 509 | 493 | 498 | 38,000 |
| 2006/11/16 | 507 | 518 | 507 | 511 | 27,000 |
| 2006/11/15 | 509 | 510 | 509 | 509 | 8,000 |
| 2006/11/14 | 508 | 515 | 508 | 515 | 3,000 |
| 2006/11/13 | 520 | 520 | 508 | 508 | 9,000 |
| 2006/11/10 | 508 | 523 | 508 | 520 | 41,000 |
| 2006/11/09 | 510 | 516 | 505 | 508 | 34,000 |
| 2006/11/08 | 531 | 535 | 499 | 499 | 71,000 |
| 2006/11/07 | 533 | 540 | 532 | 532 | 17,000 |
| 2006/11/06 | 546 | 546 | 530 | 530 | 15,000 |
| 2006/11/02 | 546 | 554 | 546 | 548 | 10,000 |
| 2006/11/01 | 552 | 557 | 552 | 552 | 8,000 |
| 2006/10/31 | 557 | 558 | 557 | 558 | 9,000 |
| 2006/10/30 | 550 | 559 | 544 | 548 | 6,000 |
| 2006/10/27 | 560 | 560 | 547 | 550 | 15,000 |
| 2006/10/26 | 564 | 564 | 557 | 560 | 29,000 |
| 2006/10/25 | 566 | 575 | 564 | 568 | 33,000 |
| 2006/10/24 | 575 | 575 | 565 | 565 | 57,000 |
| 2006/10/23 | 568 | 574 | 567 | 573 | 52,000 |
| 2006/10/20 | 575 | 577 | 560 | 565 | 56,000 |
| 2006/10/19 | 584 | 585 | 565 | 576 | 198,000 |
| 2006/10/18 | 534 | 598 | 530 | 580 | 290,000 |
| 2006/10/17 | 531 | 536 | 531 | 531 | 11,000 |
| 2006/10/16 | 531 | 536 | 531 | 535 | 21,000 |
| 2006/10/13 | 521 | 531 | 521 | 530 | 26,000 |
| 2006/10/12 | 525 | 525 | 520 | 522 | 25,000 |
| 2006/10/11 | 529 | 537 | 528 | 530 | 36,000 |
| 2006/10/10 | 532 | 534 | 527 | 527 | 50,000 |
| 2006/10/06 | 528 | 528 | 521 | 525 | 12,000 |
| 2006/10/05 | 530 | 530 | 525 | 525 | 9,000 |
| 2006/10/04 | 539 | 543 | 526 | 526 | 60,000 |
| 2006/10/03 | 524 | 536 | 522 | 530 | 30,000 |
| 2006/10/02 | 533 | 533 | 524 | 524 | 51,000 |
| 2006/09/29 | 498 | 500 | 498 | 498 | 7,000 |
| 2006/09/28 | 495 | 495 | 490 | 495 | 7,000 |
| 2006/09/27 | 516 | 516 | 498 | 501 | 7,000 |
| 2006/09/26 | 494 | 502 | 494 | 502 | 5,000 |
| 2006/09/25 | 516 | 516 | 515 | 516 | 5,000 |
| 2006/09/22 | 509 | 515 | 509 | 515 | 24,000 |
| 2006/09/21 | 504 | 510 | 503 | 504 | 8,000 |
| 2006/09/20 | 512 | 512 | 501 | 503 | 9,000 |
| 2006/09/19 | 525 | 527 | 517 | 517 | 33,000 |
| 2006/09/15 | 498 | 526 | 497 | 519 | 62,000 |
| 2006/09/14 | 495 | 495 | 488 | 488 | 13,000 |
| 2006/09/13 | 497 | 499 | 490 | 490 | 9,000 |
| 2006/09/12 | 503 | 504 | 495 | 495 | 14,000 |
| 2006/09/08 | 514 | 514 | 508 | 508 | 2,000 |
| 2006/09/07 | 508 | 508 | 508 | 508 | 1,000 |
| 2006/09/06 | 515 | 515 | 515 | 515 | 3,000 |
| 2006/09/05 | 517 | 517 | 517 | 517 | 1,000 |
| 2006/09/04 | 512 | 514 | 512 | 512 | 7,000 |
| 2006/09/01 | 510 | 510 | 510 | 510 | 4,000 |
| 2006/08/31 | 505 | 508 | 505 | 508 | 5,000 |
| 2006/08/30 | 505 | 505 | 505 | 505 | 5,000 |
| 2006/08/29 | 505 | 505 | 504 | 504 | 4,000 |
| 2006/08/28 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/08/25 | 498 | 505 | 498 | 505 | 8,000 |
| 2006/08/24 | 500 | 500 | 500 | 500 | 8,000 |
| 2006/08/23 | 496 | 500 | 496 | 500 | 5,000 |
| 2006/08/22 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/08/21 | 500 | 500 | 498 | 500 | 4,000 |
| 2006/08/18 | 498 | 500 | 497 | 500 | 11,000 |
| 2006/08/17 | 499 | 501 | 496 | 498 | 24,000 |
| 2006/08/16 | 497 | 497 | 497 | 497 | 1,000 |
| 2006/08/15 | 500 | 500 | 499 | 499 | 3,000 |
| 2006/08/14 | 496 | 502 | 496 | 502 | 3,000 |
| 2006/08/11 | 491 | 493 | 489 | 493 | 12,000 |
| 2006/08/10 | 495 | 498 | 491 | 491 | 6,000 |
| 2006/08/09 | 501 | 502 | 499 | 502 | 8,000 |
| 2006/08/08 | 491 | 501 | 491 | 501 | 9,000 |
| 2006/08/04 | 499 | 499 | 492 | 492 | 2,000 |
| 2006/08/02 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/07/31 | 495 | 495 | 495 | 495 | 2,000 |
| 2006/07/28 | 494 | 494 | 490 | 490 | 5,000 |
| 2006/07/27 | 494 | 494 | 494 | 494 | 3,000 |
| 2006/07/26 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/07/25 | 499 | 499 | 490 | 490 | 4,000 |
| 2006/07/24 | 485 | 498 | 480 | 498 | 9,000 |
| 2006/07/21 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/07/20 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/07/19 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/07/18 | 498 | 498 | 480 | 480 | 9,000 |
| 2006/07/14 | 496 | 500 | 491 | 491 | 7,000 |
| 2006/07/13 | 498 | 500 | 498 | 500 | 2,000 |
| 2006/07/12 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/07/11 | 500 | 500 | 498 | 500 | 4,000 |
| 2006/07/10 | 504 | 504 | 498 | 499 | 5,000 |
| 2006/07/07 | 500 | 500 | 500 | 500 | 10,000 |
| 2006/07/06 | 499 | 500 | 499 | 500 | 2,000 |
| 2006/07/05 | 504 | 505 | 500 | 500 | 14,000 |
| 2006/07/04 | 505 | 505 | 501 | 501 | 2,000 |
| 2006/07/03 | 500 | 500 | 496 | 500 | 6,000 |
| 2006/06/30 | 495 | 505 | 495 | 496 | 4,000 |
| 2006/06/29 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/06/28 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/06/27 | 508 | 508 | 507 | 507 | 3,000 |
| 2006/06/26 | 487 | 487 | 486 | 486 | 3,000 |
| 2006/06/22 | 495 | 495 | 495 | 495 | 3,000 |
| 2006/06/21 | 493 | 493 | 493 | 493 | 1,000 |
| 2006/06/20 | 492 | 493 | 492 | 493 | 6,000 |
| 2006/06/19 | 500 | 500 | 500 | 500 | 5,000 |
| 2006/06/16 | 483 | 499 | 483 | 498 | 7,000 |
| 2006/06/15 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/06/14 | 470 | 477 | 470 | 477 | 3,000 |
| 2006/06/13 | 469 | 478 | 469 | 469 | 11,000 |
| 2006/06/12 | 462 | 468 | 462 | 468 | 5,000 |
| 2006/06/09 | 465 | 465 | 455 | 462 | 4,000 |
| 2006/06/08 | 481 | 481 | 445 | 445 | 42,000 |
| 2006/06/07 | 490 | 491 | 488 | 488 | 13,000 |
| 2006/06/06 | 500 | 503 | 490 | 490 | 14,000 |
| 2006/06/02 | 505 | 505 | 495 | 500 | 12,000 |
| 2006/06/01 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/05/31 | 520 | 520 | 507 | 515 | 4,000 |
| 2006/05/29 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/05/25 | 520 | 520 | 520 | 520 | 10,000 |
| 2006/05/24 | 520 | 520 | 518 | 518 | 9,000 |
| 2006/05/23 | 525 | 525 | 525 | 525 | 3,000 |
| 2006/05/22 | 525 | 526 | 525 | 526 | 10,000 |
| 2006/05/19 | 514 | 530 | 514 | 521 | 7,000 |
| 2006/05/18 | 514 | 514 | 510 | 512 | 7,000 |
| 2006/05/17 | 515 | 520 | 515 | 520 | 4,000 |
| 2006/05/16 | 527 | 527 | 520 | 520 | 5,000 |
| 2006/05/15 | 530 | 530 | 530 | 530 | 10,000 |
| 2006/05/12 | 538 | 538 | 530 | 530 | 2,000 |
| 2006/05/11 | 550 | 550 | 538 | 538 | 5,000 |
| 2006/05/10 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/05/09 | 550 | 552 | 550 | 552 | 4,000 |
| 2006/05/08 | 550 | 550 | 550 | 550 | 3,000 |
| 2006/05/02 | 555 | 555 | 551 | 552 | 5,000 |
| 2006/05/01 | 552 | 552 | 552 | 552 | 2,000 |
| 2006/04/28 | 552 | 553 | 552 | 553 | 2,000 |
| 2006/04/27 | 552 | 552 | 552 | 552 | 1,000 |
| 2006/04/26 | 552 | 552 | 552 | 552 | 1,000 |
| 2006/04/25 | 551 | 557 | 550 | 557 | 6,000 |
| 2006/04/24 | 558 | 560 | 557 | 557 | 9,000 |
| 2006/04/21 | 561 | 561 | 560 | 560 | 5,000 |
| 2006/04/19 | 561 | 562 | 561 | 561 | 9,000 |
| 2006/04/18 | 560 | 562 | 560 | 562 | 7,000 |
| 2006/04/17 | 560 | 562 | 560 | 561 | 14,000 |
| 2006/04/14 | 561 | 561 | 561 | 561 | 10,000 |
| 2006/04/13 | 561 | 561 | 561 | 561 | 12,000 |
| 2006/04/12 | 562 | 562 | 561 | 562 | 3,000 |
| 2006/04/11 | 563 | 563 | 562 | 562 | 3,000 |
| 2006/04/10 | 565 | 565 | 560 | 562 | 7,000 |
| 2006/04/07 | 561 | 565 | 561 | 565 | 16,000 |
| 2006/04/06 | 560 | 565 | 560 | 562 | 10,000 |
| 2006/04/05 | 560 | 560 | 560 | 560 | 5,000 |
| 2006/04/04 | 560 | 560 | 560 | 560 | 11,000 |
| 2006/04/03 | 560 | 560 | 559 | 560 | 9,000 |
| 2006/03/31 | 560 | 565 | 560 | 565 | 6,000 |
| 2006/03/30 | 557 | 561 | 557 | 560 | 8,000 |
| 2006/03/29 | 560 | 567 | 560 | 567 | 9,000 |
| 2006/03/28 | 562 | 565 | 560 | 565 | 6,000 |
| 2006/03/27 | 574 | 577 | 573 | 576 | 35,000 |
| 2006/03/24 | 566 | 577 | 565 | 577 | 29,000 |
| 2006/03/23 | 568 | 568 | 565 | 565 | 3,000 |
| 2006/03/22 | 565 | 565 | 565 | 565 | 2,000 |
| 2006/03/20 | 565 | 565 | 560 | 560 | 20,000 |
| 2006/03/17 | 555 | 555 | 555 | 555 | 16,000 |
| 2006/03/16 | 555 | 556 | 555 | 556 | 6,000 |
| 2006/03/15 | 555 | 555 | 555 | 555 | 4,000 |
| 2006/03/14 | 556 | 556 | 555 | 555 | 5,000 |
| 2006/03/13 | 555 | 555 | 554 | 554 | 7,000 |
| 2006/03/10 | 555 | 555 | 550 | 551 | 28,000 |
| 2006/03/06 | 577 | 577 | 561 | 561 | 4,000 |
| 2006/03/02 | 565 | 565 | 561 | 561 | 5,000 |
| 2006/03/01 | 563 | 563 | 563 | 563 | 5,000 |
| 2006/02/28 | 569 | 570 | 565 | 570 | 6,000 |
| 2006/02/27 | 589 | 589 | 567 | 569 | 7,000 |
| 2006/02/23 | 560 | 566 | 560 | 566 | 4,000 |
| 2006/02/22 | 553 | 555 | 553 | 555 | 4,000 |
| 2006/02/21 | 538 | 555 | 538 | 553 | 15,000 |
| 2006/02/20 | 555 | 555 | 535 | 548 | 27,000 |
| 2006/02/17 | 560 | 560 | 560 | 560 | 12,000 |
| 2006/02/16 | 560 | 563 | 558 | 563 | 34,000 |
| 2006/02/15 | 561 | 565 | 560 | 563 | 19,000 |
| 2006/02/14 | 565 | 565 | 555 | 560 | 27,000 |
| 2006/02/13 | 568 | 568 | 565 | 565 | 14,000 |
| 2006/02/10 | 575 | 575 | 569 | 570 | 22,000 |
| 2006/02/09 | 581 | 581 | 565 | 570 | 35,000 |
| 2006/02/08 | 590 | 590 | 586 | 586 | 17,000 |
| 2006/02/07 | 585 | 586 | 585 | 586 | 6,000 |
| 2006/02/06 | 587 | 593 | 581 | 581 | 12,000 |
| 2006/02/03 | 593 | 593 | 581 | 581 | 4,000 |
| 2006/02/02 | 591 | 591 | 589 | 591 | 7,000 |
| 2006/02/01 | 594 | 594 | 588 | 593 | 12,000 |
| 2006/01/31 | 585 | 595 | 585 | 588 | 7,000 |
| 2006/01/30 | 597 | 598 | 591 | 598 | 23,000 |
| 2006/01/27 | 580 | 589 | 579 | 589 | 19,000 |
| 2006/01/26 | 577 | 577 | 571 | 573 | 13,000 |
| 2006/01/25 | 572 | 582 | 572 | 579 | 5,000 |
| 2006/01/24 | 565 | 580 | 565 | 580 | 8,000 |
| 2006/01/23 | 587 | 587 | 584 | 584 | 4,000 |
| 2006/01/20 | 586 | 593 | 581 | 589 | 5,000 |
| 2006/01/19 | 560 | 575 | 558 | 575 | 7,000 |
| 2006/01/18 | 582 | 582 | 558 | 561 | 20,000 |
| 2006/01/17 | 590 | 598 | 587 | 594 | 43,000 |
| 2006/01/16 | 598 | 598 | 595 | 596 | 7,000 |
| 2006/01/13 | 591 | 595 | 585 | 595 | 17,000 |
| 2006/01/12 | 584 | 590 | 584 | 590 | 10,000 |
| 2006/01/11 | 591 | 591 | 577 | 581 | 21,000 |
| 2006/01/10 | 582 | 588 | 577 | 588 | 20,000 |
| 2006/01/06 | 572 | 575 | 571 | 575 | 18,000 |
| 2006/01/05 | 570 | 570 | 567 | 570 | 17,000 |
| 2006/01/04 | 561 | 568 | 561 | 562 | 5,000 |