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 |
---|---|---|---|---|---|
2011/12/30 | 390 | 395 | 390 | 395 | 2,000 |
2011/12/29 | 390 | 390 | 390 | 390 | 3,000 |
2011/12/27 | 390 | 390 | 390 | 390 | 8,000 |
2011/12/26 | 383 | 385 | 383 | 383 | 14,000 |
2011/12/22 | 391 | 391 | 391 | 391 | 2,000 |
2011/12/21 | 389 | 394 | 386 | 394 | 8,000 |
2011/12/20 | 393 | 393 | 388 | 388 | 9,000 |
2011/12/19 | 388 | 388 | 388 | 388 | 1,000 |
2011/12/16 | 388 | 388 | 388 | 388 | 2,000 |
2011/12/15 | 387 | 389 | 387 | 388 | 7,000 |
2011/12/14 | 398 | 398 | 395 | 395 | 2,000 |
2011/12/13 | 393 | 395 | 393 | 395 | 6,000 |
2011/12/12 | 394 | 395 | 391 | 395 | 4,000 |
2011/12/09 | 390 | 394 | 390 | 394 | 5,000 |
2011/12/08 | 389 | 389 | 388 | 389 | 5,000 |
2011/12/07 | 389 | 389 | 389 | 389 | 1,000 |
2011/12/06 | 385 | 385 | 385 | 385 | 4,000 |
2011/12/05 | 388 | 389 | 388 | 388 | 7,000 |
2011/12/02 | 378 | 388 | 378 | 388 | 3,000 |
2011/12/01 | 378 | 386 | 378 | 386 | 21,000 |
2011/11/30 | 376 | 376 | 376 | 376 | 1,000 |
2011/11/29 | 0 | 0 | 0 | 375 | 0 |
2011/11/28 | 375 | 375 | 375 | 375 | 2,000 |
2011/11/25 | 378 | 378 | 371 | 375 | 6,000 |
2011/11/24 | 375 | 375 | 375 | 375 | 4,000 |
2011/11/22 | 372 | 373 | 370 | 373 | 5,000 |
2011/11/21 | 373 | 373 | 373 | 373 | 2,000 |
2011/11/18 | 371 | 372 | 371 | 372 | 3,000 |
2011/11/17 | 376 | 378 | 371 | 371 | 4,000 |
2011/11/16 | 372 | 372 | 370 | 370 | 16,000 |
2011/11/15 | 0 | 0 | 0 | 380 | 0 |
2011/11/14 | 380 | 380 | 380 | 380 | 1,000 |
2011/11/11 | 370 | 372 | 370 | 372 | 2,000 |
2011/11/10 | 378 | 378 | 375 | 375 | 9,000 |
2011/11/09 | 381 | 381 | 381 | 381 | 2,000 |
2011/11/08 | 382 | 382 | 380 | 380 | 3,000 |
2011/11/07 | 382 | 384 | 382 | 382 | 3,000 |
2011/11/04 | 387 | 387 | 382 | 382 | 5,000 |
2011/11/02 | 385 | 385 | 379 | 379 | 5,000 |
2011/11/01 | 385 | 387 | 385 | 387 | 3,000 |
2011/10/31 | 386 | 386 | 386 | 386 | 1,000 |
2011/10/28 | 385 | 385 | 383 | 383 | 5,000 |
2011/10/27 | 0 | 0 | 0 | 385 | 0 |
2011/10/26 | 385 | 385 | 385 | 385 | 5,000 |
2011/10/25 | 385 | 386 | 385 | 385 | 4,000 |
2011/10/24 | 380 | 386 | 380 | 386 | 9,000 |
2011/10/21 | 375 | 375 | 373 | 373 | 2,000 |
2011/10/20 | 380 | 380 | 380 | 380 | 1,000 |
2011/10/19 | 372 | 380 | 372 | 380 | 8,000 |
2011/10/18 | 374 | 374 | 374 | 374 | 1,000 |
2011/10/17 | 371 | 374 | 371 | 374 | 4,000 |
2011/10/14 | 372 | 375 | 371 | 371 | 9,000 |
2011/10/13 | 370 | 377 | 370 | 377 | 10,000 |
2011/10/12 | 371 | 371 | 369 | 369 | 2,000 |
2011/10/11 | 371 | 371 | 371 | 371 | 2,000 |
2011/10/07 | 376 | 376 | 372 | 372 | 3,000 |
2011/10/06 | 377 | 377 | 370 | 370 | 7,000 |
2011/10/05 | 382 | 382 | 364 | 370 | 25,000 |
2011/10/04 | 379 | 379 | 377 | 377 | 10,000 |
2011/10/03 | 385 | 385 | 384 | 384 | 2,000 |
2011/09/30 | 384 | 385 | 384 | 385 | 5,000 |
2011/09/29 | 383 | 384 | 383 | 384 | 5,000 |
2011/09/28 | 386 | 386 | 386 | 386 | 6,000 |
2011/09/27 | 390 | 393 | 390 | 393 | 20,000 |
2011/09/26 | 393 | 393 | 389 | 389 | 10,000 |
2011/09/22 | 393 | 393 | 391 | 391 | 3,000 |
2011/09/21 | 398 | 398 | 393 | 393 | 13,000 |
2011/09/20 | 395 | 395 | 391 | 391 | 6,000 |
2011/09/16 | 395 | 395 | 395 | 395 | 3,000 |
2011/09/15 | 390 | 390 | 390 | 390 | 3,000 |
2011/09/14 | 394 | 394 | 390 | 390 | 3,000 |
2011/09/13 | 390 | 394 | 388 | 394 | 9,000 |
2011/09/12 | 393 | 395 | 391 | 391 | 8,000 |
2011/09/09 | 394 | 396 | 394 | 396 | 5,000 |
2011/09/08 | 395 | 396 | 392 | 394 | 7,000 |
2011/09/07 | 389 | 394 | 389 | 390 | 14,000 |
2011/09/06 | 400 | 400 | 387 | 387 | 21,000 |
2011/09/05 | 403 | 403 | 402 | 402 | 3,000 |
2011/09/02 | 401 | 402 | 401 | 402 | 2,000 |
2011/09/01 | 399 | 401 | 399 | 401 | 2,000 |
2011/08/31 | 398 | 399 | 398 | 399 | 7,000 |
2011/08/30 | 396 | 398 | 396 | 398 | 4,000 |
2011/08/29 | 400 | 400 | 395 | 395 | 10,000 |
2011/08/26 | 396 | 396 | 392 | 392 | 5,000 |
2011/08/25 | 395 | 395 | 387 | 393 | 50,000 |
2011/08/24 | 398 | 399 | 392 | 393 | 30,000 |
2011/08/23 | 397 | 398 | 396 | 397 | 9,000 |
2011/08/22 | 400 | 402 | 398 | 398 | 10,000 |
2011/08/19 | 400 | 401 | 400 | 400 | 10,000 |
2011/08/18 | 0 | 0 | 0 | 403 | 0 |
2011/08/17 | 403 | 404 | 402 | 403 | 7,000 |
2011/08/16 | 405 | 406 | 401 | 406 | 7,000 |
2011/08/15 | 405 | 405 | 401 | 401 | 4,000 |
2011/08/12 | 402 | 403 | 400 | 400 | 13,000 |
2011/08/11 | 0 | 0 | 0 | 402 | 0 |
2011/08/10 | 405 | 407 | 402 | 402 | 18,000 |
2011/08/09 | 400 | 402 | 381 | 402 | 32,000 |
2011/08/08 | 410 | 410 | 400 | 409 | 38,000 |
2011/08/05 | 406 | 411 | 406 | 408 | 9,000 |
2011/08/04 | 413 | 418 | 413 | 417 | 10,000 |
2011/08/03 | 418 | 418 | 415 | 415 | 5,000 |
2011/08/02 | 0 | 0 | 0 | 419 | 0 |
2011/08/01 | 415 | 419 | 414 | 419 | 4,000 |
2011/07/29 | 412 | 419 | 412 | 419 | 33,000 |
2011/07/28 | 424 | 427 | 423 | 427 | 5,000 |
2011/07/27 | 430 | 430 | 428 | 428 | 7,000 |
2011/07/26 | 425 | 428 | 424 | 424 | 13,000 |
2011/07/25 | 425 | 425 | 425 | 425 | 3,000 |
2011/07/22 | 422 | 425 | 422 | 425 | 10,000 |
2011/07/21 | 416 | 418 | 416 | 418 | 6,000 |
2011/07/20 | 421 | 421 | 421 | 421 | 2,000 |
2011/07/19 | 0 | 0 | 0 | 420 | 0 |
2011/07/15 | 420 | 420 | 420 | 420 | 1,000 |
2011/07/14 | 417 | 417 | 417 | 417 | 1,000 |
2011/07/13 | 417 | 419 | 417 | 419 | 2,000 |
2011/07/12 | 418 | 418 | 416 | 416 | 6,000 |
2011/07/11 | 419 | 421 | 419 | 421 | 9,000 |
2011/07/08 | 420 | 423 | 415 | 418 | 33,000 |
2011/07/07 | 416 | 418 | 416 | 418 | 8,000 |
2011/07/06 | 416 | 416 | 415 | 416 | 8,000 |
2011/07/05 | 416 | 417 | 415 | 415 | 14,000 |
2011/07/04 | 414 | 414 | 411 | 413 | 11,000 |
2011/07/01 | 413 | 413 | 410 | 410 | 14,000 |
2011/06/30 | 409 | 413 | 409 | 413 | 15,000 |
2011/06/29 | 412 | 413 | 412 | 413 | 6,000 |
2011/06/28 | 409 | 412 | 409 | 412 | 5,000 |
2011/06/27 | 404 | 409 | 404 | 408 | 15,000 |
2011/06/24 | 402 | 403 | 402 | 403 | 6,000 |
2011/06/23 | 404 | 404 | 404 | 404 | 1,000 |
2011/06/22 | 402 | 403 | 402 | 402 | 4,000 |
2011/06/21 | 405 | 405 | 402 | 402 | 3,000 |
2011/06/20 | 403 | 405 | 403 | 405 | 4,000 |
2011/06/17 | 0 | 0 | 0 | 406 | 0 |
2011/06/16 | 405 | 406 | 405 | 406 | 7,000 |
2011/06/15 | 403 | 406 | 403 | 406 | 13,000 |
2011/06/14 | 399 | 402 | 399 | 402 | 4,000 |
2011/06/13 | 402 | 402 | 399 | 399 | 9,000 |
2011/06/10 | 402 | 403 | 400 | 402 | 6,000 |
2011/06/09 | 401 | 402 | 401 | 402 | 4,000 |
2011/06/08 | 395 | 395 | 393 | 393 | 7,000 |
2011/06/07 | 400 | 401 | 399 | 400 | 10,000 |
2011/06/06 | 400 | 402 | 399 | 400 | 20,000 |
2011/06/03 | 408 | 408 | 399 | 401 | 23,000 |
2011/06/02 | 405 | 406 | 403 | 403 | 4,000 |
2011/06/01 | 405 | 405 | 403 | 403 | 3,000 |
2011/05/31 | 0 | 0 | 0 | 405 | 0 |
2011/05/30 | 402 | 405 | 402 | 405 | 3,000 |
2011/05/27 | 405 | 405 | 402 | 405 | 8,000 |
2011/05/26 | 405 | 405 | 401 | 403 | 6,000 |
2011/05/25 | 403 | 403 | 401 | 402 | 6,000 |
2011/05/24 | 404 | 408 | 400 | 408 | 16,000 |
2011/05/23 | 406 | 406 | 404 | 405 | 3,000 |
2011/05/20 | 405 | 408 | 405 | 407 | 6,000 |
2011/05/19 | 405 | 407 | 405 | 405 | 7,000 |
2011/05/18 | 409 | 409 | 405 | 405 | 9,000 |
2011/05/17 | 410 | 413 | 410 | 410 | 8,000 |
2011/05/16 | 418 | 418 | 410 | 415 | 6,000 |
2011/05/13 | 425 | 425 | 419 | 420 | 11,000 |
2011/05/12 | 420 | 427 | 420 | 427 | 12,000 |
2011/05/11 | 424 | 425 | 422 | 425 | 10,000 |
2011/05/10 | 422 | 422 | 422 | 422 | 10,000 |
2011/05/09 | 423 | 424 | 423 | 424 | 4,000 |
2011/05/06 | 425 | 425 | 421 | 423 | 12,000 |
2011/05/02 | 424 | 428 | 424 | 426 | 18,000 |
2011/04/28 | 413 | 420 | 410 | 420 | 15,000 |
2011/04/27 | 417 | 417 | 410 | 410 | 11,000 |
2011/04/26 | 409 | 418 | 409 | 413 | 15,000 |
2011/04/25 | 411 | 413 | 411 | 413 | 6,000 |
2011/04/22 | 411 | 411 | 407 | 407 | 14,000 |
2011/04/21 | 415 | 415 | 409 | 413 | 8,000 |
2011/04/20 | 413 | 414 | 413 | 414 | 4,000 |
2011/04/19 | 413 | 414 | 408 | 411 | 7,000 |
2011/04/18 | 415 | 418 | 413 | 413 | 4,000 |
2011/04/15 | 404 | 428 | 404 | 419 | 17,000 |
2011/04/14 | 403 | 406 | 403 | 406 | 7,000 |
2011/04/13 | 404 | 405 | 403 | 403 | 7,000 |
2011/04/12 | 404 | 404 | 403 | 404 | 7,000 |
2011/04/11 | 403 | 407 | 403 | 403 | 6,000 |
2011/04/08 | 400 | 400 | 399 | 399 | 8,000 |
2011/04/07 | 404 | 404 | 401 | 401 | 12,000 |
2011/04/06 | 410 | 410 | 402 | 403 | 21,000 |
2011/04/05 | 420 | 420 | 410 | 410 | 18,000 |
2011/04/04 | 418 | 420 | 416 | 420 | 14,000 |
2011/04/01 | 418 | 418 | 415 | 418 | 7,000 |
2011/03/31 | 418 | 420 | 418 | 418 | 8,000 |
2011/03/30 | 420 | 420 | 415 | 419 | 20,000 |
2011/03/29 | 407 | 420 | 407 | 420 | 22,000 |
2011/03/28 | 440 | 440 | 436 | 440 | 28,000 |
2011/03/25 | 438 | 443 | 438 | 439 | 37,000 |
2011/03/24 | 440 | 440 | 433 | 439 | 20,000 |
2011/03/23 | 443 | 443 | 438 | 441 | 21,000 |
2011/03/22 | 439 | 444 | 438 | 443 | 37,000 |
2011/03/18 | 414 | 441 | 413 | 435 | 69,000 |
2011/03/17 | 390 | 424 | 390 | 420 | 24,000 |
2011/03/16 | 408 | 418 | 405 | 415 | 21,000 |
2011/03/15 | 428 | 428 | 344 | 386 | 92,000 |
2011/03/14 | 404 | 454 | 404 | 423 | 90,000 |
2011/03/11 | 491 | 496 | 484 | 484 | 26,000 |
2011/03/10 | 495 | 496 | 490 | 495 | 14,000 |
2011/03/09 | 495 | 496 | 490 | 496 | 9,000 |
2011/03/08 | 497 | 497 | 490 | 490 | 16,000 |
2011/03/07 | 491 | 508 | 491 | 498 | 126,000 |
2011/03/04 | 478 | 479 | 477 | 479 | 8,000 |
2011/03/03 | 475 | 476 | 475 | 475 | 7,000 |
2011/03/02 | 477 | 478 | 474 | 474 | 9,000 |
2011/03/01 | 476 | 478 | 474 | 478 | 13,000 |
2011/02/28 | 476 | 476 | 464 | 476 | 31,000 |
2011/02/25 | 476 | 478 | 468 | 478 | 29,000 |
2011/02/24 | 482 | 482 | 475 | 476 | 29,000 |
2011/02/23 | 485 | 487 | 484 | 485 | 13,000 |
2011/02/22 | 490 | 491 | 485 | 487 | 15,000 |
2011/02/21 | 492 | 492 | 488 | 488 | 10,000 |
2011/02/18 | 491 | 492 | 488 | 492 | 13,000 |
2011/02/17 | 485 | 491 | 484 | 491 | 28,000 |
2011/02/16 | 480 | 486 | 479 | 486 | 22,000 |
2011/02/15 | 484 | 488 | 479 | 480 | 18,000 |
2011/02/14 | 469 | 483 | 469 | 483 | 39,000 |
2011/02/10 | 473 | 473 | 468 | 468 | 11,000 |
2011/02/09 | 468 | 473 | 465 | 473 | 26,000 |
2011/02/08 | 469 | 470 | 463 | 463 | 20,000 |
2011/02/07 | 456 | 463 | 456 | 462 | 11,000 |
2011/02/04 | 453 | 456 | 453 | 456 | 15,000 |
2011/02/03 | 450 | 450 | 448 | 448 | 4,000 |
2011/02/02 | 448 | 450 | 448 | 450 | 14,000 |
2011/02/01 | 449 | 449 | 444 | 446 | 15,000 |
2011/01/31 | 440 | 443 | 439 | 443 | 12,000 |
2011/01/28 | 448 | 448 | 446 | 446 | 14,000 |
2011/01/27 | 444 | 447 | 442 | 447 | 9,000 |
2011/01/26 | 444 | 444 | 442 | 444 | 10,000 |
2011/01/25 | 436 | 442 | 436 | 442 | 9,000 |
2011/01/24 | 435 | 440 | 435 | 435 | 16,000 |
2011/01/21 | 445 | 445 | 430 | 435 | 47,000 |
2011/01/20 | 448 | 448 | 445 | 445 | 10,000 |
2011/01/19 | 448 | 448 | 445 | 447 | 6,000 |
2011/01/18 | 446 | 449 | 443 | 443 | 9,000 |
2011/01/17 | 450 | 450 | 446 | 446 | 19,000 |
2011/01/14 | 447 | 450 | 447 | 449 | 5,000 |
2011/01/13 | 449 | 450 | 445 | 446 | 24,000 |
2011/01/12 | 446 | 449 | 446 | 449 | 6,000 |
2011/01/11 | 440 | 445 | 440 | 445 | 20,000 |
2011/01/07 | 438 | 440 | 433 | 440 | 15,000 |
2011/01/06 | 438 | 439 | 437 | 438 | 15,000 |
2011/01/05 | 436 | 438 | 433 | 433 | 19,000 |
2011/01/04 | 421 | 434 | 421 | 432 | 11,000 |