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 |
---|---|---|---|---|---|
2007/12/28 | 407 | 410 | 407 | 410 | 9,000 |
2007/12/27 | 408 | 409 | 407 | 408 | 15,000 |
2007/12/26 | 401 | 403 | 401 | 402 | 11,000 |
2007/12/25 | 401 | 403 | 400 | 400 | 6,000 |
2007/12/21 | 401 | 402 | 400 | 400 | 10,000 |
2007/12/20 | 402 | 405 | 402 | 402 | 20,000 |
2007/12/19 | 404 | 406 | 404 | 406 | 6,000 |
2007/12/18 | 404 | 404 | 404 | 404 | 3,000 |
2007/12/17 | 409 | 409 | 406 | 406 | 9,000 |
2007/12/14 | 406 | 408 | 406 | 408 | 10,000 |
2007/12/13 | 406 | 408 | 406 | 408 | 4,000 |
2007/12/12 | 407 | 407 | 405 | 405 | 3,000 |
2007/12/11 | 405 | 408 | 405 | 407 | 6,000 |
2007/12/10 | 404 | 409 | 402 | 409 | 13,000 |
2007/12/07 | 403 | 404 | 402 | 404 | 4,000 |
2007/12/06 | 401 | 405 | 400 | 405 | 4,000 |
2007/12/05 | 391 | 408 | 390 | 408 | 15,000 |
2007/12/04 | 405 | 411 | 390 | 390 | 26,000 |
2007/12/03 | 414 | 414 | 407 | 407 | 15,000 |
2007/11/30 | 405 | 409 | 405 | 408 | 24,000 |
2007/11/29 | 407 | 410 | 407 | 409 | 6,000 |
2007/11/28 | 415 | 415 | 407 | 407 | 2,000 |
2007/11/27 | 409 | 415 | 400 | 415 | 6,000 |
2007/11/26 | 403 | 418 | 400 | 418 | 20,000 |
2007/11/22 | 403 | 403 | 394 | 403 | 14,000 |
2007/11/21 | 410 | 410 | 405 | 405 | 4,000 |
2007/11/20 | 400 | 410 | 395 | 410 | 6,000 |
2007/11/19 | 406 | 407 | 405 | 405 | 10,000 |
2007/11/16 | 406 | 407 | 406 | 406 | 4,000 |
2007/11/15 | 413 | 413 | 405 | 406 | 10,000 |
2007/11/14 | 410 | 413 | 410 | 413 | 5,000 |
2007/11/13 | 400 | 400 | 391 | 396 | 18,000 |
2007/11/12 | 405 | 407 | 405 | 406 | 6,000 |
2007/11/09 | 391 | 415 | 391 | 403 | 14,000 |
2007/11/08 | 400 | 400 | 390 | 399 | 30,000 |
2007/11/07 | 419 | 419 | 402 | 402 | 36,000 |
2007/11/06 | 424 | 424 | 419 | 419 | 16,000 |
2007/11/05 | 435 | 435 | 429 | 429 | 16,000 |
2007/11/02 | 440 | 443 | 438 | 438 | 10,000 |
2007/11/01 | 447 | 447 | 444 | 446 | 13,000 |
2007/10/31 | 447 | 447 | 440 | 444 | 30,000 |
2007/10/30 | 453 | 453 | 446 | 446 | 9,000 |
2007/10/29 | 460 | 460 | 453 | 453 | 11,000 |
2007/10/26 | 466 | 466 | 450 | 452 | 15,000 |
2007/10/25 | 470 | 470 | 466 | 466 | 10,000 |
2007/10/24 | 470 | 472 | 470 | 472 | 3,000 |
2007/10/23 | 470 | 470 | 470 | 470 | 2,000 |
2007/10/22 | 470 | 470 | 465 | 470 | 6,000 |
2007/10/19 | 475 | 475 | 470 | 470 | 7,000 |
2007/10/18 | 474 | 476 | 474 | 476 | 11,000 |
2007/10/17 | 479 | 479 | 474 | 474 | 4,000 |
2007/10/16 | 478 | 478 | 475 | 478 | 9,000 |
2007/10/15 | 478 | 478 | 478 | 478 | 3,000 |
2007/10/12 | 480 | 480 | 478 | 478 | 7,000 |
2007/10/11 | 479 | 480 | 479 | 480 | 2,000 |
2007/10/09 | 481 | 487 | 477 | 485 | 10,000 |
2007/10/05 | 481 | 481 | 480 | 480 | 6,000 |
2007/10/04 | 480 | 480 | 480 | 480 | 1,000 |
2007/10/03 | 473 | 477 | 473 | 477 | 2,000 |
2007/10/02 | 475 | 475 | 473 | 473 | 21,000 |
2007/10/01 | 471 | 471 | 470 | 470 | 5,000 |
2007/09/28 | 475 | 475 | 475 | 475 | 2,000 |
2007/09/27 | 478 | 482 | 473 | 473 | 15,000 |
2007/09/25 | 478 | 478 | 477 | 477 | 2,000 |
2007/09/21 | 485 | 485 | 485 | 485 | 5,000 |
2007/09/20 | 479 | 486 | 479 | 486 | 10,000 |
2007/09/19 | 485 | 485 | 467 | 484 | 22,000 |
2007/09/18 | 485 | 485 | 485 | 485 | 4,000 |
2007/09/14 | 478 | 487 | 478 | 487 | 7,000 |
2007/09/12 | 477 | 479 | 476 | 479 | 5,000 |
2007/09/11 | 470 | 472 | 465 | 472 | 7,000 |
2007/09/10 | 472 | 472 | 461 | 471 | 6,000 |
2007/09/07 | 475 | 479 | 473 | 474 | 8,000 |
2007/09/06 | 481 | 481 | 475 | 475 | 3,000 |
2007/09/04 | 483 | 483 | 483 | 483 | 2,000 |
2007/08/31 | 481 | 481 | 481 | 481 | 3,000 |
2007/08/30 | 481 | 481 | 481 | 481 | 8,000 |
2007/08/29 | 480 | 485 | 480 | 483 | 5,000 |
2007/08/28 | 485 | 485 | 480 | 482 | 6,000 |
2007/08/27 | 485 | 485 | 482 | 482 | 3,000 |
2007/08/24 | 477 | 478 | 477 | 478 | 8,000 |
2007/08/23 | 471 | 476 | 470 | 472 | 13,000 |
2007/08/22 | 470 | 471 | 465 | 470 | 12,000 |
2007/08/21 | 471 | 475 | 470 | 470 | 23,000 |
2007/08/20 | 474 | 474 | 467 | 470 | 20,000 |
2007/08/17 | 483 | 483 | 470 | 470 | 16,000 |
2007/08/16 | 483 | 497 | 470 | 485 | 45,000 |
2007/08/15 | 497 | 497 | 481 | 481 | 15,000 |
2007/08/14 | 500 | 500 | 499 | 499 | 6,000 |
2007/08/13 | 495 | 499 | 495 | 499 | 6,000 |
2007/08/10 | 497 | 498 | 490 | 495 | 11,000 |
2007/08/09 | 500 | 500 | 496 | 496 | 22,000 |
2007/08/08 | 501 | 501 | 498 | 498 | 5,000 |
2007/08/07 | 502 | 502 | 500 | 500 | 10,000 |
2007/08/06 | 499 | 500 | 498 | 500 | 4,000 |
2007/08/03 | 504 | 504 | 501 | 501 | 6,000 |
2007/08/02 | 503 | 503 | 500 | 500 | 13,000 |
2007/08/01 | 503 | 504 | 503 | 504 | 5,000 |
2007/07/31 | 505 | 506 | 504 | 506 | 6,000 |
2007/07/30 | 503 | 504 | 503 | 504 | 8,000 |
2007/07/27 | 513 | 513 | 502 | 504 | 36,000 |
2007/07/26 | 510 | 510 | 510 | 510 | 2,000 |
2007/07/25 | 510 | 510 | 510 | 510 | 1,000 |
2007/07/24 | 511 | 511 | 510 | 510 | 5,000 |
2007/07/23 | 512 | 512 | 512 | 512 | 3,000 |
2007/07/20 | 513 | 515 | 513 | 515 | 7,000 |
2007/07/19 | 513 | 513 | 513 | 513 | 2,000 |
2007/07/18 | 514 | 514 | 513 | 513 | 2,000 |
2007/07/17 | 516 | 520 | 516 | 516 | 13,000 |
2007/07/13 | 513 | 513 | 513 | 513 | 1,000 |
2007/07/12 | 514 | 515 | 512 | 512 | 9,000 |
2007/07/10 | 513 | 514 | 513 | 514 | 5,000 |
2007/07/09 | 515 | 515 | 515 | 515 | 4,000 |
2007/07/06 | 511 | 515 | 511 | 515 | 7,000 |
2007/07/05 | 511 | 511 | 511 | 511 | 5,000 |
2007/07/04 | 511 | 513 | 511 | 513 | 2,000 |
2007/07/03 | 515 | 515 | 515 | 515 | 3,000 |
2007/07/02 | 519 | 519 | 514 | 514 | 2,000 |
2007/06/29 | 517 | 519 | 517 | 518 | 15,000 |
2007/06/28 | 512 | 512 | 512 | 512 | 3,000 |
2007/06/27 | 514 | 514 | 510 | 510 | 11,000 |
2007/06/26 | 513 | 513 | 513 | 513 | 2,000 |
2007/06/25 | 512 | 513 | 507 | 513 | 4,000 |
2007/06/22 | 512 | 513 | 512 | 512 | 6,000 |
2007/06/21 | 514 | 514 | 512 | 513 | 6,000 |
2007/06/20 | 514 | 516 | 514 | 516 | 4,000 |
2007/06/19 | 519 | 519 | 512 | 512 | 15,000 |
2007/06/18 | 515 | 519 | 513 | 515 | 22,000 |
2007/06/15 | 511 | 513 | 506 | 513 | 10,000 |
2007/06/14 | 502 | 502 | 502 | 502 | 4,000 |
2007/06/13 | 505 | 505 | 503 | 503 | 5,000 |
2007/06/12 | 505 | 505 | 505 | 505 | 6,000 |
2007/06/11 | 507 | 510 | 505 | 505 | 3,000 |
2007/06/08 | 506 | 506 | 500 | 500 | 23,000 |
2007/06/07 | 510 | 510 | 510 | 510 | 4,000 |
2007/06/06 | 515 | 515 | 510 | 510 | 7,000 |
2007/06/05 | 510 | 510 | 508 | 508 | 3,000 |
2007/06/04 | 509 | 509 | 507 | 507 | 3,000 |
2007/06/01 | 506 | 508 | 506 | 508 | 6,000 |
2007/05/31 | 505 | 506 | 505 | 505 | 12,000 |
2007/05/30 | 504 | 508 | 504 | 508 | 4,000 |
2007/05/29 | 504 | 505 | 500 | 500 | 24,000 |
2007/05/28 | 507 | 507 | 504 | 504 | 14,000 |
2007/05/25 | 509 | 509 | 504 | 504 | 9,000 |
2007/05/24 | 504 | 510 | 504 | 510 | 14,000 |
2007/05/23 | 507 | 512 | 506 | 506 | 4,000 |
2007/05/22 | 502 | 517 | 502 | 517 | 56,000 |
2007/05/21 | 518 | 520 | 506 | 506 | 9,000 |
2007/05/18 | 505 | 528 | 495 | 528 | 41,000 |
2007/05/17 | 510 | 510 | 510 | 510 | 3,000 |
2007/05/15 | 510 | 510 | 510 | 510 | 1,000 |
2007/05/11 | 520 | 520 | 510 | 518 | 10,000 |
2007/05/10 | 518 | 520 | 513 | 520 | 6,000 |
2007/05/09 | 515 | 517 | 515 | 517 | 3,000 |
2007/05/08 | 515 | 515 | 515 | 515 | 2,000 |
2007/05/07 | 515 | 515 | 515 | 515 | 1,000 |
2007/05/02 | 511 | 515 | 511 | 512 | 3,000 |
2007/05/01 | 522 | 522 | 511 | 511 | 7,000 |
2007/04/27 | 520 | 520 | 512 | 512 | 6,000 |
2007/04/26 | 500 | 515 | 500 | 515 | 13,000 |
2007/04/25 | 506 | 506 | 501 | 504 | 23,000 |
2007/04/24 | 505 | 506 | 505 | 506 | 4,000 |
2007/04/23 | 509 | 509 | 505 | 505 | 5,000 |
2007/04/20 | 504 | 508 | 504 | 508 | 7,000 |
2007/04/19 | 511 | 511 | 506 | 506 | 14,000 |
2007/04/18 | 509 | 511 | 509 | 511 | 14,000 |
2007/04/17 | 520 | 520 | 514 | 514 | 7,000 |
2007/04/16 | 518 | 518 | 518 | 518 | 2,000 |
2007/04/13 | 520 | 520 | 516 | 516 | 3,000 |
2007/04/12 | 516 | 519 | 516 | 519 | 3,000 |
2007/04/11 | 518 | 518 | 517 | 517 | 6,000 |
2007/04/10 | 517 | 519 | 517 | 519 | 4,000 |
2007/04/09 | 520 | 520 | 517 | 517 | 4,000 |
2007/04/06 | 516 | 517 | 516 | 517 | 6,000 |
2007/04/05 | 518 | 518 | 516 | 516 | 14,000 |
2007/04/04 | 517 | 517 | 513 | 513 | 10,000 |
2007/04/03 | 521 | 521 | 520 | 520 | 3,000 |
2007/04/02 | 521 | 529 | 521 | 521 | 25,000 |
2007/03/30 | 521 | 521 | 521 | 521 | 1,000 |
2007/03/29 | 530 | 530 | 530 | 530 | 1,000 |
2007/03/28 | 530 | 530 | 530 | 530 | 1,000 |
2007/03/27 | 527 | 527 | 527 | 527 | 1,000 |
2007/03/26 | 545 | 545 | 541 | 543 | 20,000 |
2007/03/23 | 546 | 547 | 546 | 547 | 6,000 |
2007/03/22 | 542 | 545 | 542 | 545 | 30,000 |
2007/03/20 | 540 | 545 | 537 | 540 | 17,000 |
2007/03/19 | 540 | 540 | 540 | 540 | 3,000 |
2007/03/16 | 544 | 544 | 522 | 544 | 25,000 |
2007/03/15 | 544 | 544 | 540 | 540 | 6,000 |
2007/03/14 | 536 | 543 | 536 | 540 | 3,000 |
2007/03/13 | 545 | 545 | 541 | 545 | 9,000 |
2007/03/12 | 541 | 546 | 541 | 545 | 14,000 |
2007/03/09 | 544 | 544 | 537 | 537 | 5,000 |
2007/03/08 | 522 | 539 | 522 | 539 | 5,000 |
2007/03/07 | 532 | 533 | 531 | 532 | 9,000 |
2007/03/06 | 525 | 530 | 525 | 530 | 3,000 |
2007/03/05 | 537 | 537 | 517 | 517 | 17,000 |
2007/03/02 | 530 | 530 | 530 | 530 | 5,000 |
2007/03/01 | 533 | 533 | 530 | 530 | 12,000 |
2007/02/28 | 530 | 540 | 501 | 540 | 38,000 |
2007/02/27 | 545 | 549 | 545 | 548 | 32,000 |
2007/02/26 | 548 | 548 | 544 | 548 | 43,000 |
2007/02/23 | 548 | 550 | 547 | 549 | 24,000 |
2007/02/22 | 545 | 547 | 544 | 545 | 11,000 |
2007/02/21 | 543 | 547 | 543 | 545 | 8,000 |
2007/02/20 | 547 | 549 | 541 | 541 | 12,000 |
2007/02/19 | 549 | 549 | 545 | 547 | 16,000 |
2007/02/16 | 550 | 550 | 547 | 548 | 23,000 |
2007/02/15 | 550 | 550 | 547 | 550 | 9,000 |
2007/02/14 | 554 | 554 | 547 | 550 | 29,000 |
2007/02/13 | 551 | 551 | 549 | 550 | 33,000 |
2007/02/09 | 548 | 554 | 548 | 550 | 15,000 |
2007/02/08 | 551 | 551 | 551 | 551 | 4,000 |
2007/02/07 | 552 | 552 | 550 | 550 | 14,000 |
2007/02/06 | 544 | 560 | 543 | 552 | 74,000 |
2007/02/05 | 535 | 535 | 534 | 534 | 5,000 |
2007/02/02 | 535 | 535 | 535 | 535 | 5,000 |
2007/02/01 | 533 | 536 | 533 | 536 | 4,000 |
2007/01/31 | 533 | 534 | 533 | 533 | 5,000 |
2007/01/30 | 532 | 532 | 530 | 530 | 7,000 |
2007/01/29 | 537 | 537 | 532 | 532 | 4,000 |
2007/01/26 | 536 | 536 | 530 | 531 | 16,000 |
2007/01/25 | 533 | 533 | 532 | 532 | 14,000 |
2007/01/24 | 533 | 535 | 532 | 532 | 5,000 |
2007/01/23 | 536 | 536 | 532 | 533 | 14,000 |
2007/01/22 | 530 | 530 | 526 | 530 | 13,000 |
2007/01/19 | 526 | 530 | 525 | 528 | 10,000 |
2007/01/18 | 522 | 528 | 521 | 525 | 13,000 |
2007/01/17 | 520 | 523 | 520 | 522 | 6,000 |
2007/01/16 | 528 | 535 | 520 | 520 | 14,000 |
2007/01/15 | 537 | 537 | 527 | 527 | 8,000 |
2007/01/12 | 531 | 531 | 526 | 526 | 4,000 |
2007/01/11 | 531 | 531 | 526 | 526 | 3,000 |
2007/01/10 | 525 | 525 | 522 | 522 | 5,000 |
2007/01/09 | 521 | 530 | 520 | 525 | 9,000 |
2007/01/05 | 544 | 545 | 535 | 535 | 20,000 |
2007/01/04 | 534 | 539 | 534 | 539 | 14,000 |