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 |
|---|---|---|---|---|---|
| 2009/12/30 | 335 | 336 | 334 | 334 | 14,000 |
| 2009/12/29 | 335 | 335 | 333 | 335 | 17,000 |
| 2009/12/28 | 334 | 334 | 334 | 334 | 21,000 |
| 2009/12/25 | 331 | 332 | 331 | 332 | 12,000 |
| 2009/12/24 | 329 | 332 | 329 | 331 | 12,000 |
| 2009/12/21 | 330 | 330 | 330 | 330 | 7,000 |
| 2009/12/18 | 330 | 330 | 330 | 330 | 10,000 |
| 2009/12/17 | 331 | 331 | 330 | 330 | 6,000 |
| 2009/12/16 | 331 | 331 | 330 | 331 | 16,000 |
| 2009/12/15 | 331 | 331 | 331 | 331 | 24,000 |
| 2009/12/14 | 332 | 332 | 332 | 332 | 2,000 |
| 2009/12/11 | 333 | 333 | 333 | 333 | 2,000 |
| 2009/12/10 | 329 | 334 | 329 | 334 | 8,000 |
| 2009/12/09 | 334 | 334 | 329 | 329 | 25,000 |
| 2009/12/08 | 334 | 334 | 331 | 333 | 17,000 |
| 2009/12/07 | 336 | 337 | 336 | 336 | 8,000 |
| 2009/12/04 | 339 | 339 | 334 | 337 | 17,000 |
| 2009/12/03 | 331 | 337 | 331 | 337 | 6,000 |
| 2009/12/02 | 330 | 332 | 330 | 332 | 3,000 |
| 2009/12/01 | 330 | 332 | 327 | 331 | 21,000 |
| 2009/11/30 | 329 | 330 | 329 | 330 | 3,000 |
| 2009/11/27 | 332 | 333 | 329 | 333 | 11,000 |
| 2009/11/26 | 330 | 334 | 330 | 334 | 5,000 |
| 2009/11/25 | 330 | 334 | 330 | 330 | 16,000 |
| 2009/11/24 | 333 | 333 | 332 | 333 | 7,000 |
| 2009/11/20 | 332 | 333 | 332 | 332 | 7,000 |
| 2009/11/19 | 334 | 334 | 331 | 331 | 9,000 |
| 2009/11/18 | 336 | 336 | 334 | 334 | 5,000 |
| 2009/11/17 | 339 | 340 | 338 | 339 | 7,000 |
| 2009/11/16 | 339 | 339 | 339 | 339 | 1,000 |
| 2009/11/13 | 335 | 336 | 335 | 335 | 7,000 |
| 2009/11/12 | 340 | 344 | 339 | 339 | 8,000 |
| 2009/11/11 | 331 | 341 | 331 | 337 | 18,000 |
| 2009/11/10 | 331 | 332 | 330 | 330 | 15,000 |
| 2009/11/09 | 332 | 332 | 332 | 332 | 3,000 |
| 2009/11/06 | 334 | 334 | 333 | 333 | 3,000 |
| 2009/11/05 | 339 | 339 | 333 | 337 | 11,000 |
| 2009/11/04 | 332 | 335 | 330 | 335 | 18,000 |
| 2009/11/02 | 337 | 337 | 337 | 337 | 2,000 |
| 2009/10/30 | 337 | 337 | 337 | 337 | 35,000 |
| 2009/10/29 | 341 | 341 | 337 | 337 | 11,000 |
| 2009/10/28 | 347 | 347 | 341 | 344 | 9,000 |
| 2009/10/27 | 336 | 349 | 334 | 349 | 14,000 |
| 2009/10/26 | 332 | 333 | 332 | 332 | 9,000 |
| 2009/10/23 | 333 | 336 | 333 | 336 | 3,000 |
| 2009/10/22 | 336 | 336 | 336 | 336 | 2,000 |
| 2009/10/21 | 333 | 333 | 333 | 333 | 2,000 |
| 2009/10/20 | 332 | 333 | 332 | 333 | 6,000 |
| 2009/10/19 | 334 | 334 | 332 | 332 | 3,000 |
| 2009/10/16 | 335 | 335 | 334 | 334 | 2,000 |
| 2009/10/15 | 338 | 338 | 335 | 335 | 4,000 |
| 2009/10/14 | 335 | 335 | 335 | 335 | 3,000 |
| 2009/10/13 | 335 | 338 | 335 | 338 | 2,000 |
| 2009/10/09 | 336 | 336 | 334 | 334 | 7,000 |
| 2009/10/08 | 336 | 336 | 335 | 335 | 6,000 |
| 2009/10/07 | 335 | 335 | 333 | 334 | 8,000 |
| 2009/10/06 | 338 | 338 | 335 | 335 | 7,000 |
| 2009/10/05 | 338 | 338 | 335 | 335 | 4,000 |
| 2009/10/02 | 337 | 339 | 332 | 332 | 11,000 |
| 2009/10/01 | 344 | 344 | 341 | 341 | 4,000 |
| 2009/09/30 | 345 | 345 | 342 | 342 | 6,000 |
| 2009/09/29 | 343 | 345 | 343 | 345 | 8,000 |
| 2009/09/28 | 345 | 345 | 343 | 343 | 5,000 |
| 2009/09/25 | 345 | 350 | 345 | 350 | 9,000 |
| 2009/09/24 | 355 | 358 | 355 | 358 | 11,000 |
| 2009/09/18 | 353 | 355 | 353 | 353 | 5,000 |
| 2009/09/17 | 354 | 354 | 353 | 353 | 17,000 |
| 2009/09/16 | 355 | 355 | 354 | 354 | 5,000 |
| 2009/09/15 | 354 | 355 | 354 | 355 | 3,000 |
| 2009/09/11 | 357 | 357 | 354 | 354 | 6,000 |
| 2009/09/10 | 354 | 354 | 354 | 354 | 3,000 |
| 2009/09/09 | 355 | 355 | 355 | 355 | 9,000 |
| 2009/09/08 | 358 | 358 | 356 | 356 | 3,000 |
| 2009/09/07 | 357 | 357 | 353 | 353 | 13,000 |
| 2009/09/04 | 360 | 360 | 356 | 356 | 21,000 |
| 2009/09/03 | 356 | 360 | 356 | 360 | 3,000 |
| 2009/09/02 | 358 | 358 | 356 | 356 | 7,000 |
| 2009/09/01 | 358 | 361 | 355 | 361 | 19,000 |
| 2009/08/31 | 355 | 358 | 355 | 358 | 13,000 |
| 2009/08/28 | 356 | 356 | 353 | 355 | 8,000 |
| 2009/08/27 | 355 | 356 | 352 | 356 | 17,000 |
| 2009/08/26 | 352 | 354 | 352 | 354 | 8,000 |
| 2009/08/25 | 354 | 354 | 352 | 352 | 5,000 |
| 2009/08/24 | 352 | 355 | 352 | 355 | 3,000 |
| 2009/08/21 | 351 | 351 | 351 | 351 | 5,000 |
| 2009/08/20 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/08/19 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/08/18 | 353 | 353 | 350 | 350 | 3,000 |
| 2009/08/17 | 355 | 355 | 355 | 355 | 2,000 |
| 2009/08/14 | 355 | 355 | 354 | 355 | 18,000 |
| 2009/08/13 | 349 | 355 | 349 | 355 | 5,000 |
| 2009/08/12 | 349 | 349 | 349 | 349 | 2,000 |
| 2009/08/11 | 350 | 352 | 350 | 352 | 3,000 |
| 2009/08/10 | 346 | 350 | 346 | 350 | 9,000 |
| 2009/08/07 | 344 | 346 | 344 | 346 | 4,000 |
| 2009/08/06 | 343 | 344 | 343 | 344 | 5,000 |
| 2009/08/05 | 349 | 350 | 349 | 350 | 7,000 |
| 2009/08/04 | 344 | 348 | 344 | 348 | 5,000 |
| 2009/08/03 | 345 | 345 | 344 | 344 | 7,000 |
| 2009/07/31 | 346 | 348 | 346 | 348 | 3,000 |
| 2009/07/30 | 345 | 345 | 345 | 345 | 10,000 |
| 2009/07/29 | 344 | 344 | 344 | 344 | 2,000 |
| 2009/07/28 | 344 | 344 | 344 | 344 | 2,000 |
| 2009/07/27 | 352 | 352 | 352 | 352 | 4,000 |
| 2009/07/24 | 342 | 343 | 342 | 342 | 4,000 |
| 2009/07/23 | 340 | 340 | 340 | 340 | 2,000 |
| 2009/07/22 | 343 | 343 | 339 | 339 | 16,000 |
| 2009/07/21 | 338 | 344 | 338 | 344 | 8,000 |
| 2009/07/17 | 336 | 338 | 336 | 338 | 14,000 |
| 2009/07/16 | 338 | 340 | 336 | 336 | 18,000 |
| 2009/07/15 | 344 | 344 | 332 | 333 | 21,000 |
| 2009/07/14 | 344 | 344 | 343 | 344 | 4,000 |
| 2009/07/13 | 345 | 349 | 343 | 344 | 23,000 |
| 2009/07/10 | 349 | 349 | 347 | 348 | 5,000 |
| 2009/07/09 | 350 | 351 | 350 | 351 | 9,000 |
| 2009/07/08 | 355 | 355 | 350 | 352 | 14,000 |
| 2009/07/07 | 354 | 358 | 354 | 358 | 8,000 |
| 2009/07/06 | 359 | 359 | 359 | 359 | 1,000 |
| 2009/07/03 | 359 | 359 | 355 | 359 | 7,000 |
| 2009/07/02 | 357 | 365 | 357 | 359 | 9,000 |
| 2009/07/01 | 358 | 358 | 354 | 355 | 3,000 |
| 2009/06/30 | 357 | 357 | 357 | 357 | 4,000 |
| 2009/06/29 | 356 | 356 | 356 | 356 | 5,000 |
| 2009/06/26 | 354 | 354 | 350 | 351 | 7,000 |
| 2009/06/25 | 352 | 354 | 342 | 354 | 20,000 |
| 2009/06/24 | 352 | 352 | 350 | 350 | 3,000 |
| 2009/06/23 | 353 | 353 | 350 | 351 | 14,000 |
| 2009/06/22 | 354 | 358 | 354 | 354 | 5,000 |
| 2009/06/19 | 353 | 353 | 353 | 353 | 2,000 |
| 2009/06/18 | 357 | 357 | 352 | 352 | 7,000 |
| 2009/06/17 | 357 | 364 | 354 | 356 | 9,000 |
| 2009/06/16 | 360 | 360 | 352 | 352 | 13,000 |
| 2009/06/15 | 364 | 364 | 355 | 356 | 9,000 |
| 2009/06/12 | 360 | 360 | 356 | 360 | 16,000 |
| 2009/06/11 | 356 | 361 | 356 | 360 | 12,000 |
| 2009/06/10 | 358 | 358 | 353 | 354 | 4,000 |
| 2009/06/09 | 355 | 357 | 355 | 355 | 5,000 |
| 2009/06/08 | 351 | 355 | 347 | 355 | 12,000 |
| 2009/06/05 | 345 | 352 | 344 | 351 | 15,000 |
| 2009/06/04 | 342 | 342 | 342 | 342 | 2,000 |
| 2009/06/03 | 333 | 333 | 333 | 333 | 7,000 |
| 2009/06/02 | 335 | 336 | 330 | 330 | 11,000 |
| 2009/06/01 | 331 | 332 | 330 | 331 | 7,000 |
| 2009/05/29 | 330 | 335 | 330 | 331 | 14,000 |
| 2009/05/27 | 324 | 332 | 316 | 330 | 30,000 |
| 2009/05/26 | 316 | 318 | 316 | 318 | 3,000 |
| 2009/05/25 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/05/22 | 310 | 315 | 310 | 315 | 3,000 |
| 2009/05/20 | 315 | 315 | 311 | 313 | 12,000 |
| 2009/05/19 | 313 | 314 | 310 | 310 | 19,000 |
| 2009/05/18 | 301 | 303 | 301 | 303 | 6,000 |
| 2009/05/15 | 296 | 310 | 292 | 310 | 17,000 |
| 2009/05/14 | 291 | 309 | 291 | 297 | 60,000 |
| 2009/05/13 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/05/11 | 280 | 280 | 280 | 280 | 15,000 |
| 2009/05/08 | 280 | 280 | 280 | 280 | 4,000 |
| 2009/05/07 | 284 | 284 | 284 | 284 | 2,000 |
| 2009/05/01 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/04/30 | 281 | 281 | 280 | 280 | 8,000 |
| 2009/04/28 | 278 | 281 | 278 | 280 | 6,000 |
| 2009/04/27 | 282 | 282 | 278 | 279 | 16,000 |
| 2009/04/23 | 279 | 282 | 279 | 282 | 5,000 |
| 2009/04/22 | 281 | 281 | 280 | 281 | 4,000 |
| 2009/04/21 | 283 | 283 | 281 | 281 | 2,000 |
| 2009/04/20 | 286 | 286 | 282 | 282 | 4,000 |
| 2009/04/17 | 286 | 286 | 281 | 282 | 7,000 |
| 2009/04/16 | 286 | 286 | 283 | 283 | 3,000 |
| 2009/04/15 | 280 | 283 | 277 | 283 | 9,000 |
| 2009/04/13 | 284 | 284 | 280 | 280 | 4,000 |
| 2009/04/10 | 285 | 285 | 285 | 285 | 6,000 |
| 2009/04/09 | 276 | 281 | 276 | 277 | 3,000 |
| 2009/04/08 | 280 | 281 | 280 | 280 | 8,000 |
| 2009/04/07 | 284 | 284 | 276 | 276 | 13,000 |
| 2009/04/06 | 285 | 285 | 280 | 280 | 5,000 |
| 2009/04/03 | 287 | 287 | 283 | 283 | 15,000 |
| 2009/04/02 | 281 | 285 | 281 | 285 | 6,000 |
| 2009/04/01 | 285 | 285 | 279 | 281 | 14,000 |
| 2009/03/31 | 279 | 284 | 279 | 284 | 6,000 |
| 2009/03/27 | 288 | 288 | 283 | 283 | 7,000 |
| 2009/03/26 | 288 | 288 | 284 | 284 | 4,000 |
| 2009/03/25 | 299 | 300 | 297 | 300 | 9,000 |
| 2009/03/24 | 299 | 299 | 295 | 295 | 8,000 |
| 2009/03/23 | 297 | 298 | 297 | 298 | 4,000 |
| 2009/03/19 | 293 | 293 | 293 | 293 | 1,000 |
| 2009/03/18 | 290 | 291 | 290 | 290 | 4,000 |
| 2009/03/17 | 290 | 295 | 290 | 294 | 6,000 |
| 2009/03/16 | 289 | 289 | 285 | 289 | 4,000 |
| 2009/03/12 | 284 | 285 | 284 | 284 | 6,000 |
| 2009/03/11 | 289 | 289 | 285 | 285 | 4,000 |
| 2009/03/05 | 290 | 293 | 290 | 293 | 5,000 |
| 2009/03/02 | 285 | 291 | 285 | 291 | 6,000 |
| 2009/02/27 | 285 | 294 | 280 | 294 | 16,000 |
| 2009/02/25 | 285 | 285 | 285 | 285 | 2,000 |
| 2009/02/24 | 288 | 289 | 285 | 285 | 5,000 |
| 2009/02/23 | 280 | 295 | 272 | 295 | 12,000 |
| 2009/02/20 | 280 | 284 | 280 | 280 | 5,000 |
| 2009/02/19 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/02/18 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/02/17 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/02/16 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/02/13 | 282 | 286 | 281 | 286 | 5,000 |
| 2009/02/12 | 284 | 284 | 284 | 284 | 5,000 |
| 2009/02/05 | 286 | 287 | 286 | 286 | 6,000 |
| 2009/02/04 | 280 | 281 | 280 | 280 | 9,000 |
| 2009/01/30 | 294 | 294 | 291 | 291 | 3,000 |
| 2009/01/28 | 297 | 297 | 293 | 294 | 5,000 |
| 2009/01/27 | 294 | 298 | 292 | 292 | 8,000 |
| 2009/01/26 | 290 | 291 | 290 | 291 | 2,000 |
| 2009/01/23 | 291 | 291 | 291 | 291 | 4,000 |
| 2009/01/22 | 299 | 299 | 290 | 296 | 5,000 |
| 2009/01/16 | 289 | 289 | 289 | 289 | 2,000 |
| 2009/01/15 | 295 | 295 | 292 | 292 | 2,000 |
| 2009/01/13 | 305 | 305 | 305 | 305 | 3,000 |
| 2009/01/08 | 298 | 306 | 298 | 306 | 7,000 |
| 2009/01/07 | 305 | 309 | 299 | 305 | 12,000 |
| 2009/01/06 | 300 | 300 | 300 | 300 | 6,000 |
| 2009/01/05 | 300 | 300 | 297 | 300 | 10,000 |