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 |
---|---|---|---|---|---|
2010/12/30 | 419 | 421 | 419 | 421 | 9,000 |
2010/12/29 | 421 | 424 | 419 | 419 | 12,000 |
2010/12/28 | 419 | 420 | 415 | 416 | 14,000 |
2010/12/27 | 423 | 423 | 417 | 423 | 13,000 |
2010/12/24 | 418 | 419 | 415 | 415 | 13,000 |
2010/12/22 | 412 | 420 | 412 | 420 | 19,000 |
2010/12/21 | 412 | 414 | 411 | 414 | 14,000 |
2010/12/20 | 415 | 416 | 412 | 414 | 12,000 |
2010/12/17 | 412 | 412 | 411 | 411 | 9,000 |
2010/12/16 | 409 | 412 | 408 | 412 | 14,000 |
2010/12/15 | 411 | 411 | 409 | 409 | 14,000 |
2010/12/14 | 406 | 409 | 406 | 407 | 14,000 |
2010/12/13 | 403 | 405 | 403 | 405 | 12,000 |
2010/12/10 | 399 | 401 | 399 | 399 | 5,000 |
2010/12/09 | 401 | 401 | 399 | 399 | 6,000 |
2010/12/08 | 400 | 400 | 400 | 400 | 3,000 |
2010/12/07 | 400 | 400 | 398 | 399 | 7,000 |
2010/12/06 | 400 | 400 | 400 | 400 | 6,000 |
2010/12/03 | 401 | 401 | 397 | 398 | 6,000 |
2010/12/02 | 398 | 400 | 398 | 400 | 7,000 |
2010/12/01 | 396 | 399 | 396 | 399 | 5,000 |
2010/11/30 | 398 | 398 | 398 | 398 | 3,000 |
2010/11/29 | 402 | 402 | 397 | 400 | 7,000 |
2010/11/26 | 400 | 400 | 397 | 397 | 13,000 |
2010/11/25 | 395 | 402 | 395 | 400 | 20,000 |
2010/11/24 | 392 | 400 | 392 | 400 | 19,000 |
2010/11/22 | 392 | 395 | 392 | 392 | 15,000 |
2010/11/19 | 392 | 393 | 392 | 392 | 9,000 |
2010/11/18 | 388 | 390 | 388 | 390 | 6,000 |
2010/11/17 | 389 | 389 | 386 | 388 | 3,000 |
2010/11/16 | 386 | 388 | 386 | 388 | 2,000 |
2010/11/15 | 389 | 389 | 389 | 389 | 7,000 |
2010/11/12 | 387 | 389 | 387 | 389 | 12,000 |
2010/11/11 | 388 | 388 | 383 | 388 | 6,000 |
2010/11/10 | 385 | 387 | 385 | 387 | 3,000 |
2010/11/09 | 383 | 384 | 383 | 384 | 5,000 |
2010/11/08 | 384 | 384 | 383 | 384 | 3,000 |
2010/11/05 | 383 | 384 | 383 | 384 | 6,000 |
2010/11/04 | 384 | 386 | 383 | 383 | 4,000 |
2010/11/02 | 381 | 383 | 381 | 383 | 5,000 |
2010/11/01 | 381 | 381 | 381 | 381 | 1,000 |
2010/10/29 | 381 | 381 | 381 | 381 | 6,000 |
2010/10/28 | 381 | 381 | 381 | 381 | 6,000 |
2010/10/27 | 385 | 385 | 385 | 385 | 2,000 |
2010/10/26 | 383 | 384 | 382 | 382 | 8,000 |
2010/10/25 | 384 | 384 | 384 | 384 | 1,000 |
2010/10/22 | 384 | 384 | 384 | 384 | 10,000 |
2010/10/21 | 0 | 0 | 0 | 385 | 0 |
2010/10/20 | 0 | 0 | 0 | 385 | 0 |
2010/10/19 | 384 | 385 | 384 | 385 | 5,000 |
2010/10/18 | 384 | 384 | 384 | 384 | 1,000 |
2010/10/15 | 385 | 385 | 381 | 381 | 17,000 |
2010/10/14 | 387 | 387 | 386 | 386 | 2,000 |
2010/10/13 | 0 | 0 | 0 | 385 | 0 |
2010/10/12 | 389 | 389 | 385 | 385 | 5,000 |
2010/10/08 | 385 | 385 | 385 | 385 | 8,000 |
2010/10/07 | 384 | 384 | 382 | 382 | 3,000 |
2010/10/06 | 385 | 385 | 384 | 384 | 6,000 |
2010/10/05 | 383 | 384 | 381 | 384 | 8,000 |
2010/10/04 | 383 | 384 | 383 | 383 | 4,000 |
2010/10/01 | 384 | 384 | 383 | 383 | 4,000 |
2010/09/30 | 389 | 389 | 384 | 384 | 7,000 |
2010/09/29 | 391 | 391 | 390 | 390 | 6,000 |
2010/09/28 | 390 | 390 | 387 | 388 | 10,000 |
2010/09/27 | 397 | 400 | 397 | 400 | 20,000 |
2010/09/24 | 396 | 398 | 394 | 396 | 12,000 |
2010/09/22 | 396 | 397 | 396 | 396 | 6,000 |
2010/09/21 | 395 | 397 | 395 | 396 | 11,000 |
2010/09/17 | 395 | 395 | 392 | 393 | 15,000 |
2010/09/16 | 393 | 393 | 391 | 391 | 4,000 |
2010/09/15 | 391 | 393 | 390 | 392 | 4,000 |
2010/09/14 | 390 | 391 | 390 | 391 | 4,000 |
2010/09/13 | 0 | 0 | 0 | 389 | 0 |
2010/09/10 | 389 | 392 | 389 | 389 | 7,000 |
2010/09/09 | 390 | 390 | 380 | 389 | 24,000 |
2010/09/08 | 392 | 392 | 389 | 389 | 13,000 |
2010/09/07 | 395 | 395 | 392 | 392 | 7,000 |
2010/09/06 | 392 | 392 | 392 | 392 | 1,000 |
2010/09/03 | 393 | 393 | 392 | 392 | 4,000 |
2010/09/02 | 389 | 389 | 389 | 389 | 2,000 |
2010/09/01 | 390 | 390 | 388 | 388 | 2,000 |
2010/08/31 | 391 | 391 | 388 | 388 | 5,000 |
2010/08/30 | 391 | 391 | 391 | 391 | 1,000 |
2010/08/27 | 389 | 389 | 388 | 389 | 9,000 |
2010/08/26 | 387 | 389 | 387 | 389 | 15,000 |
2010/08/25 | 387 | 388 | 386 | 388 | 5,000 |
2010/08/24 | 389 | 392 | 388 | 388 | 7,000 |
2010/08/23 | 391 | 391 | 390 | 390 | 10,000 |
2010/08/20 | 393 | 393 | 393 | 393 | 2,000 |
2010/08/19 | 395 | 395 | 395 | 395 | 1,000 |
2010/08/18 | 391 | 395 | 391 | 395 | 10,000 |
2010/08/17 | 392 | 392 | 391 | 392 | 5,000 |
2010/08/16 | 390 | 395 | 390 | 390 | 4,000 |
2010/08/13 | 391 | 395 | 391 | 395 | 5,000 |
2010/08/12 | 392 | 392 | 390 | 390 | 3,000 |
2010/08/11 | 397 | 397 | 394 | 395 | 8,000 |
2010/08/10 | 399 | 399 | 399 | 399 | 9,000 |
2010/08/09 | 399 | 399 | 397 | 397 | 5,000 |
2010/08/06 | 394 | 398 | 394 | 398 | 9,000 |
2010/08/05 | 395 | 395 | 390 | 395 | 8,000 |
2010/08/04 | 387 | 396 | 387 | 391 | 19,000 |
2010/08/03 | 390 | 391 | 386 | 386 | 15,000 |
2010/08/02 | 387 | 389 | 387 | 389 | 2,000 |
2010/07/30 | 388 | 389 | 388 | 389 | 3,000 |
2010/07/29 | 387 | 391 | 387 | 391 | 9,000 |
2010/07/28 | 388 | 390 | 387 | 389 | 12,000 |
2010/07/27 | 387 | 387 | 387 | 387 | 11,000 |
2010/07/26 | 383 | 385 | 383 | 385 | 6,000 |
2010/07/23 | 384 | 384 | 379 | 381 | 5,000 |
2010/07/22 | 381 | 381 | 375 | 380 | 18,000 |
2010/07/21 | 382 | 382 | 382 | 382 | 1,000 |
2010/07/20 | 382 | 382 | 380 | 380 | 13,000 |
2010/07/16 | 383 | 383 | 381 | 381 | 13,000 |
2010/07/15 | 384 | 384 | 382 | 382 | 4,000 |
2010/07/14 | 383 | 385 | 383 | 385 | 2,000 |
2010/07/13 | 383 | 383 | 383 | 383 | 1,000 |
2010/07/12 | 382 | 383 | 382 | 383 | 2,000 |
2010/07/09 | 383 | 383 | 381 | 383 | 3,000 |
2010/07/08 | 385 | 385 | 384 | 384 | 4,000 |
2010/07/07 | 384 | 384 | 383 | 383 | 20,000 |
2010/07/06 | 383 | 384 | 383 | 384 | 7,000 |
2010/07/05 | 383 | 384 | 382 | 384 | 8,000 |
2010/07/02 | 0 | 0 | 0 | 379 | 0 |
2010/07/01 | 379 | 380 | 378 | 379 | 14,000 |
2010/06/30 | 383 | 383 | 375 | 379 | 22,000 |
2010/06/29 | 385 | 385 | 384 | 384 | 4,000 |
2010/06/28 | 384 | 387 | 384 | 385 | 7,000 |
2010/06/25 | 386 | 386 | 383 | 383 | 7,000 |
2010/06/24 | 385 | 385 | 385 | 385 | 1,000 |
2010/06/23 | 387 | 387 | 385 | 386 | 8,000 |
2010/06/22 | 386 | 387 | 383 | 387 | 8,000 |
2010/06/21 | 386 | 386 | 385 | 386 | 4,000 |
2010/06/18 | 383 | 385 | 383 | 385 | 3,000 |
2010/06/17 | 387 | 387 | 382 | 382 | 5,000 |
2010/06/16 | 387 | 387 | 387 | 387 | 4,000 |
2010/06/15 | 383 | 385 | 383 | 385 | 2,000 |
2010/06/14 | 382 | 385 | 382 | 385 | 5,000 |
2010/06/11 | 381 | 385 | 381 | 381 | 7,000 |
2010/06/10 | 380 | 380 | 379 | 380 | 6,000 |
2010/06/09 | 381 | 381 | 380 | 380 | 3,000 |
2010/06/08 | 380 | 381 | 380 | 381 | 3,000 |
2010/06/07 | 380 | 381 | 380 | 381 | 8,000 |
2010/06/04 | 388 | 388 | 386 | 386 | 7,000 |
2010/06/03 | 383 | 386 | 383 | 386 | 14,000 |
2010/06/02 | 383 | 383 | 383 | 383 | 2,000 |
2010/06/01 | 383 | 385 | 383 | 385 | 15,000 |
2010/05/31 | 381 | 385 | 381 | 385 | 9,000 |
2010/05/28 | 380 | 383 | 380 | 383 | 5,000 |
2010/05/27 | 378 | 383 | 373 | 383 | 15,000 |
2010/05/26 | 386 | 386 | 378 | 380 | 9,000 |
2010/05/25 | 381 | 383 | 379 | 379 | 5,000 |
2010/05/24 | 385 | 385 | 382 | 383 | 6,000 |
2010/05/21 | 379 | 380 | 379 | 380 | 16,000 |
2010/05/20 | 390 | 390 | 389 | 389 | 5,000 |
2010/05/19 | 391 | 391 | 388 | 390 | 11,000 |
2010/05/18 | 391 | 397 | 391 | 392 | 12,000 |
2010/05/17 | 393 | 400 | 390 | 390 | 40,000 |
2010/05/14 | 362 | 390 | 362 | 385 | 19,000 |
2010/05/13 | 365 | 365 | 363 | 363 | 3,000 |
2010/05/12 | 0 | 0 | 0 | 365 | 0 |
2010/05/11 | 365 | 367 | 365 | 365 | 5,000 |
2010/05/10 | 360 | 360 | 360 | 360 | 1,000 |
2010/05/07 | 359 | 360 | 351 | 359 | 13,000 |
2010/05/06 | 370 | 371 | 368 | 368 | 10,000 |
2010/04/30 | 380 | 380 | 374 | 374 | 19,000 |
2010/04/28 | 371 | 371 | 370 | 371 | 6,000 |
2010/04/27 | 376 | 376 | 365 | 371 | 6,000 |
2010/04/26 | 366 | 366 | 362 | 362 | 9,000 |
2010/04/23 | 365 | 366 | 365 | 366 | 2,000 |
2010/04/22 | 365 | 365 | 365 | 365 | 4,000 |
2010/04/21 | 363 | 365 | 363 | 365 | 3,000 |
2010/04/20 | 360 | 361 | 360 | 361 | 4,000 |
2010/04/19 | 362 | 362 | 360 | 360 | 13,000 |
2010/04/16 | 370 | 370 | 363 | 363 | 5,000 |
2010/04/15 | 361 | 370 | 361 | 370 | 16,000 |
2010/04/14 | 363 | 363 | 361 | 361 | 4,000 |
2010/04/13 | 360 | 362 | 360 | 362 | 6,000 |
2010/04/12 | 357 | 359 | 357 | 359 | 5,000 |
2010/04/09 | 358 | 359 | 357 | 357 | 9,000 |
2010/04/08 | 0 | 0 | 0 | 360 | 0 |
2010/04/07 | 354 | 360 | 354 | 360 | 6,000 |
2010/04/06 | 358 | 359 | 355 | 356 | 9,000 |
2010/04/05 | 360 | 360 | 356 | 357 | 5,000 |
2010/04/02 | 356 | 357 | 354 | 354 | 7,000 |
2010/04/01 | 354 | 356 | 352 | 352 | 6,000 |
2010/03/31 | 355 | 355 | 353 | 353 | 5,000 |
2010/03/30 | 355 | 355 | 355 | 355 | 1,000 |
2010/03/29 | 358 | 358 | 351 | 351 | 11,000 |
2010/03/26 | 368 | 368 | 364 | 364 | 17,000 |
2010/03/25 | 364 | 370 | 364 | 366 | 17,000 |
2010/03/24 | 367 | 367 | 364 | 364 | 7,000 |
2010/03/23 | 360 | 368 | 360 | 368 | 23,000 |
2010/03/19 | 358 | 361 | 357 | 357 | 6,000 |
2010/03/18 | 356 | 362 | 355 | 362 | 8,000 |
2010/03/17 | 359 | 360 | 351 | 358 | 17,000 |
2010/03/16 | 353 | 356 | 351 | 356 | 20,000 |
2010/03/15 | 343 | 349 | 343 | 349 | 20,000 |
2010/03/12 | 343 | 343 | 343 | 343 | 2,000 |
2010/03/11 | 344 | 344 | 342 | 342 | 15,000 |
2010/03/10 | 343 | 345 | 342 | 343 | 16,000 |
2010/03/09 | 343 | 343 | 342 | 343 | 4,000 |
2010/03/08 | 345 | 345 | 343 | 343 | 7,000 |
2010/03/05 | 345 | 345 | 342 | 342 | 13,000 |
2010/03/04 | 343 | 343 | 342 | 342 | 4,000 |
2010/03/03 | 343 | 343 | 341 | 341 | 5,000 |
2010/03/02 | 344 | 344 | 343 | 343 | 7,000 |
2010/03/01 | 344 | 344 | 342 | 343 | 7,000 |
2010/02/26 | 343 | 343 | 343 | 343 | 2,000 |
2010/02/25 | 343 | 344 | 342 | 342 | 4,000 |
2010/02/24 | 345 | 345 | 344 | 344 | 3,000 |
2010/02/23 | 346 | 346 | 346 | 346 | 5,000 |
2010/02/22 | 347 | 347 | 347 | 347 | 3,000 |
2010/02/19 | 345 | 345 | 344 | 344 | 5,000 |
2010/02/18 | 347 | 347 | 347 | 347 | 1,000 |
2010/02/17 | 344 | 347 | 341 | 347 | 13,000 |
2010/02/16 | 342 | 342 | 341 | 342 | 8,000 |
2010/02/15 | 342 | 343 | 342 | 343 | 3,000 |
2010/02/12 | 347 | 347 | 345 | 345 | 8,000 |
2010/02/10 | 345 | 345 | 345 | 345 | 1,000 |
2010/02/09 | 342 | 345 | 340 | 345 | 11,000 |
2010/02/08 | 345 | 347 | 345 | 347 | 7,000 |
2010/02/05 | 345 | 345 | 345 | 345 | 4,000 |
2010/02/04 | 344 | 347 | 344 | 347 | 2,000 |
2010/02/03 | 347 | 348 | 347 | 348 | 7,000 |
2010/02/02 | 345 | 346 | 345 | 346 | 2,000 |
2010/02/01 | 345 | 347 | 345 | 347 | 2,000 |
2010/01/28 | 345 | 345 | 345 | 345 | 6,000 |
2010/01/27 | 346 | 346 | 344 | 344 | 4,000 |
2010/01/26 | 347 | 347 | 343 | 347 | 7,000 |
2010/01/22 | 348 | 348 | 348 | 348 | 1,000 |
2010/01/21 | 345 | 348 | 342 | 348 | 8,000 |
2010/01/20 | 349 | 349 | 348 | 348 | 4,000 |
2010/01/19 | 346 | 348 | 345 | 348 | 10,000 |
2010/01/18 | 345 | 345 | 343 | 345 | 15,000 |
2010/01/15 | 343 | 345 | 343 | 343 | 6,000 |
2010/01/14 | 337 | 341 | 337 | 341 | 16,000 |
2010/01/13 | 335 | 337 | 335 | 337 | 11,000 |
2010/01/12 | 334 | 335 | 334 | 335 | 2,000 |
2010/01/07 | 333 | 337 | 333 | 334 | 10,000 |
2010/01/06 | 336 | 339 | 334 | 339 | 7,000 |
2010/01/05 | 338 | 338 | 337 | 337 | 6,000 |