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 |
|---|---|---|---|---|---|
| 2008/12/30 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/12/29 | 296 | 296 | 290 | 291 | 13,000 |
| 2008/12/25 | 286 | 286 | 283 | 283 | 3,000 |
| 2008/12/22 | 287 | 290 | 287 | 290 | 9,000 |
| 2008/12/19 | 288 | 291 | 285 | 285 | 8,000 |
| 2008/12/18 | 286 | 287 | 285 | 285 | 18,000 |
| 2008/12/17 | 286 | 286 | 285 | 285 | 93,000 |
| 2008/12/16 | 277 | 285 | 277 | 285 | 12,000 |
| 2008/12/15 | 280 | 282 | 279 | 282 | 15,000 |
| 2008/12/12 | 276 | 276 | 275 | 276 | 7,000 |
| 2008/12/11 | 278 | 283 | 277 | 283 | 3,000 |
| 2008/12/10 | 275 | 280 | 275 | 280 | 5,000 |
| 2008/12/08 | 271 | 275 | 271 | 275 | 3,000 |
| 2008/12/05 | 277 | 277 | 274 | 274 | 3,000 |
| 2008/12/04 | 279 | 279 | 278 | 278 | 2,000 |
| 2008/12/03 | 279 | 279 | 275 | 275 | 2,000 |
| 2008/12/02 | 275 | 277 | 271 | 276 | 8,000 |
| 2008/12/01 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/11/28 | 283 | 288 | 283 | 287 | 4,000 |
| 2008/11/27 | 290 | 290 | 287 | 287 | 3,000 |
| 2008/11/26 | 282 | 287 | 282 | 287 | 16,000 |
| 2008/11/25 | 283 | 287 | 278 | 287 | 6,000 |
| 2008/11/21 | 268 | 268 | 266 | 267 | 16,000 |
| 2008/11/20 | 283 | 283 | 263 | 267 | 17,000 |
| 2008/11/19 | 283 | 284 | 283 | 284 | 2,000 |
| 2008/11/18 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/11/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/11/14 | 292 | 292 | 292 | 292 | 6,000 |
| 2008/11/13 | 290 | 290 | 290 | 290 | 6,000 |
| 2008/11/12 | 292 | 294 | 292 | 294 | 2,000 |
| 2008/11/11 | 295 | 295 | 290 | 290 | 3,000 |
| 2008/11/10 | 290 | 296 | 290 | 296 | 3,000 |
| 2008/11/07 | 280 | 283 | 280 | 283 | 3,000 |
| 2008/11/06 | 285 | 285 | 285 | 285 | 4,000 |
| 2008/11/05 | 286 | 295 | 286 | 295 | 11,000 |
| 2008/11/04 | 282 | 282 | 282 | 282 | 3,000 |
| 2008/10/31 | 285 | 288 | 279 | 284 | 19,000 |
| 2008/10/30 | 276 | 280 | 276 | 280 | 20,000 |
| 2008/10/29 | 276 | 277 | 276 | 277 | 2,000 |
| 2008/10/28 | 269 | 269 | 258 | 269 | 5,000 |
| 2008/10/27 | 274 | 280 | 274 | 279 | 14,000 |
| 2008/10/24 | 277 | 277 | 271 | 271 | 4,000 |
| 2008/10/23 | 275 | 275 | 271 | 274 | 5,000 |
| 2008/10/22 | 283 | 284 | 280 | 284 | 6,000 |
| 2008/10/21 | 285 | 285 | 285 | 285 | 4,000 |
| 2008/10/20 | 284 | 284 | 280 | 280 | 4,000 |
| 2008/10/17 | 273 | 273 | 272 | 272 | 2,000 |
| 2008/10/16 | 277 | 277 | 262 | 265 | 7,000 |
| 2008/10/15 | 292 | 293 | 289 | 289 | 7,000 |
| 2008/10/14 | 272 | 294 | 272 | 294 | 12,000 |
| 2008/10/10 | 255 | 255 | 240 | 253 | 37,000 |
| 2008/10/09 | 265 | 265 | 255 | 265 | 8,000 |
| 2008/10/08 | 282 | 282 | 250 | 255 | 29,000 |
| 2008/10/07 | 290 | 295 | 280 | 295 | 38,000 |
| 2008/10/06 | 301 | 313 | 291 | 300 | 91,000 |
| 2008/10/03 | 329 | 329 | 316 | 320 | 7,000 |
| 2008/09/29 | 345 | 345 | 334 | 334 | 7,000 |
| 2008/09/26 | 344 | 344 | 336 | 336 | 8,000 |
| 2008/09/25 | 340 | 349 | 340 | 349 | 8,000 |
| 2008/09/24 | 350 | 350 | 335 | 345 | 7,000 |
| 2008/09/22 | 346 | 346 | 345 | 345 | 9,000 |
| 2008/09/19 | 330 | 342 | 330 | 342 | 26,000 |
| 2008/09/18 | 330 | 330 | 325 | 329 | 11,000 |
| 2008/09/17 | 334 | 334 | 332 | 332 | 5,000 |
| 2008/09/16 | 341 | 341 | 333 | 333 | 18,000 |
| 2008/09/12 | 350 | 350 | 349 | 349 | 6,000 |
| 2008/09/11 | 350 | 350 | 347 | 347 | 4,000 |
| 2008/09/10 | 350 | 350 | 348 | 348 | 2,000 |
| 2008/09/09 | 350 | 352 | 350 | 350 | 4,000 |
| 2008/09/05 | 354 | 354 | 344 | 345 | 9,000 |
| 2008/09/04 | 358 | 358 | 354 | 354 | 8,000 |
| 2008/09/02 | 360 | 360 | 358 | 358 | 8,000 |
| 2008/09/01 | 356 | 360 | 356 | 360 | 12,000 |
| 2008/08/29 | 360 | 362 | 360 | 360 | 8,000 |
| 2008/08/28 | 360 | 365 | 360 | 360 | 9,000 |
| 2008/08/27 | 359 | 364 | 359 | 360 | 5,000 |
| 2008/08/26 | 361 | 361 | 360 | 360 | 8,000 |
| 2008/08/25 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/08/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/08/21 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/08/20 | 368 | 368 | 368 | 368 | 1,000 |
| 2008/08/19 | 367 | 371 | 367 | 371 | 3,000 |
| 2008/08/15 | 367 | 367 | 367 | 367 | 2,000 |
| 2008/08/14 | 371 | 371 | 362 | 362 | 5,000 |
| 2008/08/13 | 370 | 371 | 369 | 371 | 5,000 |
| 2008/08/12 | 372 | 372 | 372 | 372 | 1,000 |
| 2008/08/08 | 367 | 369 | 367 | 367 | 4,000 |
| 2008/08/07 | 370 | 370 | 363 | 369 | 6,000 |
| 2008/08/06 | 369 | 369 | 369 | 369 | 1,000 |
| 2008/08/05 | 367 | 367 | 362 | 362 | 11,000 |
| 2008/08/04 | 370 | 370 | 366 | 366 | 3,000 |
| 2008/07/31 | 373 | 373 | 373 | 373 | 2,000 |
| 2008/07/30 | 375 | 375 | 375 | 375 | 3,000 |
| 2008/07/29 | 373 | 374 | 373 | 374 | 3,000 |
| 2008/07/28 | 375 | 375 | 372 | 375 | 10,000 |
| 2008/07/25 | 371 | 371 | 371 | 371 | 7,000 |
| 2008/07/24 | 369 | 371 | 369 | 371 | 5,000 |
| 2008/07/23 | 366 | 370 | 366 | 369 | 6,000 |
| 2008/07/22 | 366 | 366 | 366 | 366 | 1,000 |
| 2008/07/18 | 364 | 364 | 361 | 361 | 2,000 |
| 2008/07/17 | 364 | 364 | 361 | 361 | 3,000 |
| 2008/07/16 | 364 | 364 | 360 | 360 | 8,000 |
| 2008/07/15 | 362 | 362 | 360 | 360 | 6,000 |
| 2008/07/14 | 373 | 373 | 362 | 362 | 26,000 |
| 2008/07/11 | 371 | 372 | 371 | 372 | 3,000 |
| 2008/07/10 | 366 | 366 | 366 | 366 | 1,000 |
| 2008/07/09 | 371 | 371 | 370 | 370 | 3,000 |
| 2008/07/08 | 366 | 366 | 366 | 366 | 1,000 |
| 2008/07/07 | 375 | 375 | 370 | 370 | 14,000 |
| 2008/07/04 | 374 | 374 | 369 | 371 | 16,000 |
| 2008/07/03 | 370 | 380 | 370 | 379 | 11,000 |
| 2008/07/02 | 375 | 376 | 370 | 370 | 28,000 |
| 2008/07/01 | 379 | 379 | 373 | 373 | 16,000 |
| 2008/06/30 | 376 | 376 | 376 | 376 | 3,000 |
| 2008/06/27 | 380 | 380 | 376 | 376 | 10,000 |
| 2008/06/26 | 378 | 381 | 378 | 380 | 6,000 |
| 2008/06/25 | 380 | 380 | 375 | 378 | 20,000 |
| 2008/06/24 | 381 | 381 | 380 | 380 | 7,000 |
| 2008/06/23 | 377 | 380 | 377 | 380 | 5,000 |
| 2008/06/20 | 385 | 385 | 380 | 380 | 10,000 |
| 2008/06/19 | 386 | 386 | 385 | 385 | 10,000 |
| 2008/06/18 | 382 | 385 | 382 | 385 | 7,000 |
| 2008/06/16 | 385 | 389 | 381 | 385 | 8,000 |
| 2008/06/13 | 381 | 381 | 381 | 381 | 4,000 |
| 2008/06/12 | 381 | 383 | 379 | 383 | 9,000 |
| 2008/06/11 | 391 | 391 | 381 | 387 | 14,000 |
| 2008/06/10 | 390 | 390 | 382 | 382 | 6,000 |
| 2008/06/09 | 389 | 389 | 379 | 387 | 8,000 |
| 2008/06/06 | 395 | 395 | 394 | 394 | 4,000 |
| 2008/06/05 | 391 | 392 | 388 | 392 | 4,000 |
| 2008/06/04 | 393 | 393 | 387 | 388 | 4,000 |
| 2008/06/03 | 390 | 390 | 385 | 385 | 5,000 |
| 2008/06/02 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/05/30 | 390 | 395 | 390 | 395 | 4,000 |
| 2008/05/29 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/05/28 | 390 | 390 | 388 | 388 | 2,000 |
| 2008/05/27 | 389 | 389 | 385 | 385 | 6,000 |
| 2008/05/26 | 388 | 388 | 385 | 385 | 6,000 |
| 2008/05/23 | 386 | 388 | 385 | 388 | 7,000 |
| 2008/05/22 | 380 | 383 | 380 | 382 | 21,000 |
| 2008/05/21 | 381 | 381 | 379 | 379 | 4,000 |
| 2008/05/20 | 382 | 387 | 382 | 387 | 13,000 |
| 2008/05/19 | 375 | 380 | 375 | 380 | 19,000 |
| 2008/05/16 | 370 | 385 | 370 | 374 | 37,000 |
| 2008/05/15 | 369 | 373 | 369 | 371 | 8,000 |
| 2008/05/14 | 363 | 367 | 362 | 367 | 13,000 |
| 2008/05/13 | 365 | 365 | 365 | 365 | 10,000 |
| 2008/05/12 | 370 | 370 | 363 | 363 | 3,000 |
| 2008/05/09 | 370 | 370 | 370 | 370 | 4,000 |
| 2008/05/08 | 370 | 370 | 370 | 370 | 11,000 |
| 2008/05/07 | 369 | 370 | 369 | 370 | 3,000 |
| 2008/05/02 | 376 | 376 | 371 | 375 | 4,000 |
| 2008/05/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/04/30 | 367 | 367 | 364 | 364 | 9,000 |
| 2008/04/28 | 368 | 368 | 357 | 360 | 6,000 |
| 2008/04/25 | 362 | 364 | 362 | 363 | 6,000 |
| 2008/04/24 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/04/23 | 366 | 366 | 366 | 366 | 1,000 |
| 2008/04/22 | 362 | 362 | 362 | 362 | 1,000 |
| 2008/04/21 | 361 | 365 | 361 | 361 | 5,000 |
| 2008/04/18 | 357 | 359 | 357 | 358 | 5,000 |
| 2008/04/17 | 354 | 355 | 354 | 355 | 7,000 |
| 2008/04/16 | 348 | 355 | 348 | 355 | 10,000 |
| 2008/04/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/04/08 | 357 | 357 | 357 | 357 | 1,000 |
| 2008/04/07 | 363 | 363 | 357 | 357 | 3,000 |
| 2008/04/04 | 361 | 361 | 361 | 361 | 2,000 |
| 2008/04/03 | 355 | 360 | 355 | 360 | 3,000 |
| 2008/04/02 | 359 | 364 | 354 | 362 | 17,000 |
| 2008/04/01 | 367 | 367 | 357 | 358 | 7,000 |
| 2008/03/28 | 373 | 373 | 373 | 373 | 2,000 |
| 2008/03/27 | 380 | 380 | 375 | 375 | 2,000 |
| 2008/03/26 | 382 | 382 | 371 | 381 | 6,000 |
| 2008/03/25 | 370 | 385 | 370 | 385 | 18,000 |
| 2008/03/24 | 365 | 373 | 365 | 373 | 20,000 |
| 2008/03/21 | 359 | 365 | 359 | 365 | 7,000 |
| 2008/03/19 | 352 | 352 | 352 | 352 | 4,000 |
| 2008/03/17 | 360 | 360 | 346 | 346 | 9,000 |
| 2008/03/13 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/03/12 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/03/11 | 364 | 364 | 364 | 364 | 1,000 |
| 2008/03/10 | 364 | 364 | 361 | 364 | 7,000 |
| 2008/03/07 | 370 | 372 | 368 | 368 | 3,000 |
| 2008/03/06 | 372 | 372 | 372 | 372 | 1,000 |
| 2008/03/05 | 375 | 377 | 375 | 377 | 3,000 |
| 2008/03/04 | 377 | 377 | 370 | 370 | 2,000 |
| 2008/03/03 | 381 | 381 | 381 | 381 | 2,000 |
| 2008/02/29 | 384 | 384 | 381 | 381 | 13,000 |
| 2008/02/28 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/02/27 | 379 | 379 | 379 | 379 | 2,000 |
| 2008/02/26 | 387 | 387 | 380 | 380 | 7,000 |
| 2008/02/25 | 374 | 388 | 374 | 388 | 8,000 |
| 2008/02/22 | 370 | 370 | 370 | 370 | 5,000 |
| 2008/02/21 | 367 | 376 | 367 | 374 | 11,000 |
| 2008/02/20 | 367 | 367 | 367 | 367 | 1,000 |
| 2008/02/19 | 370 | 370 | 370 | 370 | 4,000 |
| 2008/02/18 | 365 | 370 | 365 | 365 | 11,000 |
| 2008/02/15 | 362 | 380 | 362 | 365 | 8,000 |
| 2008/02/14 | 363 | 365 | 363 | 365 | 9,000 |
| 2008/02/13 | 359 | 363 | 359 | 363 | 7,000 |
| 2008/02/12 | 363 | 363 | 363 | 363 | 2,000 |
| 2008/02/08 | 363 | 363 | 363 | 363 | 1,000 |
| 2008/02/07 | 362 | 363 | 362 | 363 | 3,000 |
| 2008/02/06 | 364 | 364 | 360 | 362 | 11,000 |
| 2008/02/05 | 369 | 369 | 364 | 365 | 9,000 |
| 2008/02/04 | 365 | 368 | 365 | 365 | 15,000 |
| 2008/02/01 | 364 | 369 | 364 | 364 | 10,000 |
| 2008/01/31 | 361 | 364 | 361 | 364 | 6,000 |
| 2008/01/30 | 365 | 368 | 364 | 364 | 15,000 |
| 2008/01/29 | 362 | 367 | 362 | 365 | 11,000 |
| 2008/01/28 | 375 | 375 | 365 | 365 | 3,000 |
| 2008/01/25 | 351 | 369 | 351 | 369 | 6,000 |
| 2008/01/24 | 343 | 350 | 343 | 350 | 18,000 |
| 2008/01/23 | 350 | 350 | 343 | 343 | 5,000 |
| 2008/01/22 | 350 | 350 | 340 | 340 | 27,000 |
| 2008/01/21 | 355 | 356 | 354 | 354 | 9,000 |
| 2008/01/18 | 355 | 355 | 340 | 355 | 25,000 |
| 2008/01/17 | 350 | 351 | 350 | 350 | 12,000 |
| 2008/01/16 | 345 | 360 | 340 | 350 | 12,000 |
| 2008/01/15 | 385 | 385 | 380 | 380 | 10,000 |
| 2008/01/11 | 388 | 389 | 386 | 386 | 9,000 |
| 2008/01/10 | 390 | 390 | 388 | 388 | 8,000 |
| 2008/01/09 | 392 | 392 | 390 | 390 | 13,000 |
| 2008/01/08 | 400 | 400 | 397 | 400 | 8,000 |
| 2008/01/07 | 400 | 400 | 397 | 398 | 9,000 |
| 2008/01/04 | 410 | 410 | 400 | 400 | 3,000 |