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 |
---|---|---|---|---|---|
2012/12/28 | 544 | 548 | 541 | 548 | 25,000 |
2012/12/27 | 547 | 548 | 541 | 541 | 27,000 |
2012/12/26 | 535 | 540 | 535 | 538 | 19,000 |
2012/12/25 | 537 | 541 | 533 | 533 | 39,000 |
2012/12/21 | 547 | 547 | 537 | 537 | 26,000 |
2012/12/20 | 544 | 545 | 539 | 542 | 22,000 |
2012/12/19 | 540 | 545 | 537 | 542 | 64,000 |
2012/12/18 | 536 | 537 | 528 | 534 | 47,000 |
2012/12/17 | 528 | 529 | 525 | 528 | 24,000 |
2012/12/14 | 512 | 537 | 512 | 520 | 46,000 |
2012/12/13 | 511 | 512 | 507 | 512 | 8,000 |
2012/12/12 | 512 | 512 | 505 | 505 | 16,000 |
2012/12/11 | 518 | 518 | 502 | 502 | 29,000 |
2012/12/10 | 518 | 520 | 514 | 515 | 30,000 |
2012/12/07 | 510 | 516 | 510 | 515 | 17,000 |
2012/12/06 | 507 | 510 | 505 | 510 | 18,000 |
2012/12/05 | 504 | 504 | 502 | 502 | 10,000 |
2012/12/04 | 504 | 506 | 504 | 504 | 11,000 |
2012/12/03 | 503 | 505 | 502 | 504 | 15,000 |
2012/11/30 | 502 | 502 | 500 | 502 | 11,000 |
2012/11/29 | 499 | 502 | 498 | 502 | 13,000 |
2012/11/28 | 498 | 500 | 498 | 498 | 10,000 |
2012/11/27 | 501 | 501 | 500 | 500 | 4,000 |
2012/11/26 | 498 | 501 | 498 | 498 | 20,000 |
2012/11/22 | 491 | 496 | 490 | 496 | 37,000 |
2012/11/21 | 493 | 494 | 490 | 493 | 23,000 |
2012/11/20 | 495 | 495 | 494 | 495 | 7,000 |
2012/11/19 | 492 | 493 | 492 | 493 | 17,000 |
2012/11/16 | 492 | 496 | 492 | 492 | 10,000 |
2012/11/15 | 491 | 495 | 490 | 491 | 6,000 |
2012/11/14 | 491 | 491 | 491 | 491 | 2,000 |
2012/11/13 | 493 | 493 | 492 | 492 | 2,000 |
2012/11/12 | 495 | 495 | 492 | 493 | 10,000 |
2012/11/09 | 494 | 495 | 493 | 495 | 8,000 |
2012/11/08 | 492 | 492 | 492 | 492 | 4,000 |
2012/11/07 | 491 | 493 | 489 | 490 | 11,000 |
2012/11/06 | 493 | 493 | 491 | 491 | 12,000 |
2012/11/05 | 496 | 496 | 493 | 496 | 5,000 |
2012/11/02 | 492 | 496 | 492 | 496 | 8,000 |
2012/11/01 | 493 | 493 | 493 | 493 | 1,000 |
2012/10/31 | 493 | 494 | 493 | 494 | 3,000 |
2012/10/30 | 493 | 493 | 491 | 491 | 4,000 |
2012/10/29 | 495 | 495 | 492 | 492 | 9,000 |
2012/10/26 | 495 | 496 | 495 | 496 | 6,000 |
2012/10/25 | 494 | 494 | 494 | 494 | 3,000 |
2012/10/24 | 493 | 494 | 493 | 494 | 2,000 |
2012/10/23 | 492 | 494 | 492 | 494 | 2,000 |
2012/10/22 | 494 | 494 | 494 | 494 | 2,000 |
2012/10/19 | 489 | 495 | 489 | 495 | 7,000 |
2012/10/18 | 490 | 491 | 489 | 489 | 12,000 |
2012/10/17 | 491 | 491 | 490 | 491 | 12,000 |
2012/10/16 | 492 | 492 | 490 | 490 | 4,000 |
2012/10/15 | 490 | 490 | 490 | 490 | 7,000 |
2012/10/12 | 489 | 491 | 489 | 491 | 3,000 |
2012/10/11 | 491 | 493 | 488 | 488 | 5,000 |
2012/10/10 | 492 | 492 | 489 | 489 | 10,000 |
2012/10/09 | 490 | 498 | 490 | 496 | 13,000 |
2012/10/05 | 492 | 496 | 491 | 491 | 10,000 |
2012/10/04 | 493 | 496 | 493 | 496 | 3,000 |
2012/10/03 | 496 | 496 | 490 | 490 | 6,000 |
2012/10/02 | 490 | 496 | 490 | 496 | 7,000 |
2012/10/01 | 490 | 490 | 489 | 489 | 4,000 |
2012/09/28 | 488 | 488 | 488 | 488 | 2,000 |
2012/09/27 | 493 | 493 | 477 | 491 | 17,000 |
2012/09/26 | 492 | 497 | 491 | 497 | 6,000 |
2012/09/25 | 505 | 506 | 505 | 505 | 10,000 |
2012/09/24 | 505 | 505 | 503 | 503 | 17,000 |
2012/09/21 | 503 | 505 | 503 | 505 | 10,000 |
2012/09/20 | 506 | 506 | 506 | 506 | 17,000 |
2012/09/19 | 505 | 507 | 505 | 506 | 14,000 |
2012/09/18 | 505 | 507 | 503 | 503 | 13,000 |
2012/09/14 | 504 | 504 | 503 | 503 | 13,000 |
2012/09/13 | 502 | 506 | 502 | 503 | 13,000 |
2012/09/12 | 503 | 504 | 501 | 501 | 10,000 |
2012/09/11 | 503 | 503 | 501 | 501 | 4,000 |
2012/09/10 | 500 | 501 | 500 | 500 | 3,000 |
2012/09/07 | 498 | 500 | 498 | 500 | 2,000 |
2012/09/06 | 498 | 498 | 498 | 498 | 1,000 |
2012/09/05 | 501 | 501 | 500 | 500 | 10,000 |
2012/09/04 | 500 | 501 | 500 | 501 | 7,000 |
2012/09/03 | 497 | 499 | 497 | 499 | 3,000 |
2012/08/31 | 497 | 497 | 496 | 497 | 8,000 |
2012/08/30 | 500 | 501 | 498 | 498 | 11,000 |
2012/08/28 | 503 | 503 | 501 | 501 | 7,000 |
2012/08/27 | 506 | 506 | 503 | 503 | 7,000 |
2012/08/24 | 505 | 507 | 505 | 507 | 8,000 |
2012/08/23 | 508 | 508 | 505 | 507 | 3,000 |
2012/08/22 | 503 | 503 | 501 | 501 | 10,000 |
2012/08/21 | 503 | 504 | 501 | 503 | 8,000 |
2012/08/20 | 509 | 509 | 505 | 509 | 5,000 |
2012/08/17 | 503 | 510 | 503 | 510 | 17,000 |
2012/08/16 | 502 | 502 | 502 | 502 | 1,000 |
2012/08/15 | 502 | 502 | 501 | 501 | 4,000 |
2012/08/14 | 499 | 502 | 499 | 502 | 8,000 |
2012/08/13 | 498 | 499 | 498 | 498 | 6,000 |
2012/08/10 | 502 | 502 | 500 | 502 | 11,000 |
2012/08/09 | 506 | 507 | 504 | 504 | 4,000 |
2012/08/08 | 510 | 510 | 506 | 506 | 4,000 |
2012/08/07 | 505 | 512 | 504 | 512 | 8,000 |
2012/08/06 | 508 | 509 | 507 | 507 | 8,000 |
2012/08/03 | 502 | 508 | 501 | 508 | 10,000 |
2012/08/02 | 509 | 510 | 505 | 508 | 10,000 |
2012/08/01 | 511 | 511 | 510 | 511 | 5,000 |
2012/07/31 | 511 | 512 | 508 | 512 | 11,000 |
2012/07/30 | 511 | 512 | 511 | 511 | 5,000 |
2012/07/27 | 512 | 512 | 508 | 509 | 24,000 |
2012/07/26 | 499 | 512 | 494 | 512 | 19,000 |
2012/07/25 | 500 | 503 | 495 | 495 | 21,000 |
2012/07/24 | 504 | 506 | 500 | 504 | 24,000 |
2012/07/23 | 515 | 515 | 508 | 508 | 7,000 |
2012/07/20 | 513 | 513 | 510 | 513 | 9,000 |
2012/07/19 | 510 | 513 | 510 | 513 | 18,000 |
2012/07/18 | 510 | 513 | 505 | 510 | 39,000 |
2012/07/17 | 509 | 510 | 509 | 510 | 13,000 |
2012/07/13 | 508 | 510 | 507 | 509 | 31,000 |
2012/07/12 | 511 | 513 | 508 | 508 | 10,000 |
2012/07/11 | 509 | 513 | 507 | 511 | 20,000 |
2012/07/10 | 506 | 508 | 506 | 507 | 9,000 |
2012/07/09 | 504 | 505 | 502 | 505 | 21,000 |
2012/07/06 | 507 | 507 | 504 | 504 | 15,000 |
2012/07/05 | 502 | 506 | 502 | 505 | 10,000 |
2012/07/04 | 503 | 506 | 501 | 506 | 23,000 |
2012/07/03 | 501 | 507 | 501 | 501 | 16,000 |
2012/07/02 | 499 | 506 | 499 | 500 | 47,000 |
2012/06/29 | 494 | 498 | 493 | 497 | 14,000 |
2012/06/27 | 498 | 498 | 498 | 498 | 2,000 |
2012/06/26 | 490 | 492 | 490 | 492 | 3,000 |
2012/06/25 | 490 | 493 | 490 | 490 | 8,000 |
2012/06/22 | 488 | 490 | 487 | 490 | 9,000 |
2012/06/21 | 488 | 494 | 487 | 493 | 10,000 |
2012/06/20 | 491 | 493 | 485 | 488 | 19,000 |
2012/06/19 | 493 | 495 | 487 | 489 | 31,000 |
2012/06/18 | 498 | 499 | 487 | 487 | 29,000 |
2012/06/15 | 475 | 484 | 475 | 482 | 18,000 |
2012/06/14 | 463 | 472 | 463 | 472 | 29,000 |
2012/06/13 | 462 | 462 | 458 | 460 | 9,000 |
2012/06/12 | 461 | 461 | 460 | 460 | 12,000 |
2012/06/11 | 458 | 460 | 458 | 460 | 7,000 |
2012/06/08 | 458 | 458 | 452 | 452 | 31,000 |
2012/06/07 | 458 | 460 | 458 | 460 | 9,000 |
2012/06/06 | 456 | 458 | 456 | 456 | 6,000 |
2012/06/05 | 456 | 456 | 455 | 455 | 8,000 |
2012/06/04 | 452 | 460 | 451 | 451 | 14,000 |
2012/06/01 | 455 | 456 | 455 | 456 | 3,000 |
2012/05/31 | 453 | 454 | 453 | 454 | 2,000 |
2012/05/30 | 453 | 455 | 453 | 455 | 8,000 |
2012/05/29 | 456 | 457 | 454 | 454 | 7,000 |
2012/05/28 | 459 | 459 | 454 | 456 | 6,000 |
2012/05/25 | 459 | 459 | 452 | 459 | 13,000 |
2012/05/24 | 457 | 461 | 457 | 458 | 9,000 |
2012/05/23 | 462 | 462 | 451 | 457 | 18,000 |
2012/05/22 | 455 | 462 | 455 | 461 | 14,000 |
2012/05/21 | 455 | 457 | 454 | 455 | 12,000 |
2012/05/18 | 451 | 458 | 450 | 453 | 13,000 |
2012/05/17 | 450 | 456 | 449 | 456 | 7,000 |
2012/05/16 | 456 | 459 | 451 | 451 | 19,000 |
2012/05/15 | 447 | 460 | 447 | 460 | 43,000 |
2012/05/14 | 462 | 469 | 445 | 445 | 51,000 |
2012/05/11 | 421 | 466 | 420 | 460 | 42,000 |
2012/05/10 | 420 | 421 | 420 | 421 | 5,000 |
2012/05/09 | 422 | 422 | 422 | 422 | 4,000 |
2012/05/08 | 425 | 425 | 425 | 425 | 5,000 |
2012/05/07 | 432 | 432 | 421 | 424 | 7,000 |
2012/05/02 | 440 | 440 | 435 | 435 | 5,000 |
2012/05/01 | 441 | 441 | 441 | 441 | 2,000 |
2012/04/27 | 435 | 451 | 427 | 433 | 18,000 |
2012/04/26 | 435 | 438 | 435 | 438 | 5,000 |
2012/04/25 | 428 | 435 | 428 | 435 | 9,000 |
2012/04/24 | 424 | 424 | 424 | 424 | 1,000 |
2012/04/23 | 425 | 425 | 424 | 425 | 8,000 |
2012/04/20 | 424 | 424 | 424 | 424 | 3,000 |
2012/04/19 | 427 | 427 | 426 | 427 | 5,000 |
2012/04/18 | 426 | 426 | 426 | 426 | 7,000 |
2012/04/16 | 426 | 426 | 422 | 423 | 8,000 |
2012/04/13 | 426 | 426 | 426 | 426 | 6,000 |
2012/04/12 | 426 | 428 | 424 | 425 | 23,000 |
2012/04/11 | 425 | 428 | 425 | 425 | 12,000 |
2012/04/10 | 421 | 431 | 421 | 430 | 16,000 |
2012/04/09 | 426 | 430 | 426 | 428 | 10,000 |
2012/04/06 | 425 | 426 | 425 | 426 | 6,000 |
2012/04/05 | 429 | 429 | 424 | 425 | 9,000 |
2012/04/04 | 436 | 436 | 430 | 430 | 10,000 |
2012/04/03 | 436 | 436 | 436 | 436 | 6,000 |
2012/04/02 | 435 | 435 | 435 | 435 | 2,000 |
2012/03/30 | 429 | 431 | 428 | 431 | 6,000 |
2012/03/29 | 426 | 430 | 426 | 430 | 2,000 |
2012/03/28 | 428 | 434 | 427 | 432 | 19,000 |
2012/03/27 | 445 | 446 | 443 | 446 | 22,000 |
2012/03/26 | 446 | 447 | 445 | 445 | 34,000 |
2012/03/23 | 448 | 453 | 447 | 447 | 24,000 |
2012/03/22 | 447 | 449 | 447 | 449 | 8,000 |
2012/03/21 | 447 | 447 | 447 | 447 | 1,000 |
2012/03/19 | 446 | 452 | 446 | 452 | 9,000 |
2012/03/16 | 447 | 447 | 445 | 447 | 6,000 |
2012/03/15 | 445 | 447 | 445 | 447 | 19,000 |
2012/03/14 | 437 | 448 | 437 | 445 | 35,000 |
2012/03/13 | 433 | 440 | 433 | 437 | 11,000 |
2012/03/12 | 436 | 436 | 434 | 435 | 5,000 |
2012/03/09 | 431 | 433 | 431 | 431 | 16,000 |
2012/03/08 | 433 | 433 | 433 | 433 | 1,000 |
2012/03/07 | 430 | 432 | 430 | 432 | 3,000 |
2012/03/05 | 432 | 438 | 432 | 438 | 6,000 |
2012/03/02 | 430 | 430 | 430 | 430 | 2,000 |
2012/03/01 | 430 | 430 | 428 | 428 | 4,000 |
2012/02/29 | 433 | 433 | 431 | 431 | 4,000 |
2012/02/28 | 430 | 433 | 430 | 433 | 9,000 |
2012/02/27 | 431 | 435 | 431 | 433 | 11,000 |
2012/02/24 | 428 | 429 | 427 | 429 | 10,000 |
2012/02/23 | 427 | 427 | 427 | 427 | 2,000 |
2012/02/22 | 423 | 426 | 423 | 426 | 3,000 |
2012/02/20 | 424 | 424 | 420 | 420 | 11,000 |
2012/02/17 | 423 | 426 | 421 | 425 | 18,000 |
2012/02/16 | 422 | 422 | 422 | 422 | 2,000 |
2012/02/15 | 423 | 423 | 416 | 416 | 12,000 |
2012/02/14 | 421 | 421 | 421 | 421 | 3,000 |
2012/02/13 | 418 | 420 | 417 | 420 | 4,000 |
2012/02/10 | 425 | 428 | 410 | 410 | 19,000 |
2012/02/09 | 425 | 425 | 425 | 425 | 6,000 |
2012/02/08 | 417 | 425 | 417 | 424 | 6,000 |
2012/02/07 | 420 | 420 | 420 | 420 | 3,000 |
2012/02/06 | 421 | 421 | 416 | 416 | 6,000 |
2012/02/03 | 420 | 422 | 420 | 420 | 11,000 |
2012/02/02 | 416 | 417 | 416 | 416 | 14,000 |
2012/02/01 | 415 | 415 | 407 | 408 | 6,000 |
2012/01/31 | 412 | 412 | 408 | 408 | 6,000 |
2012/01/30 | 409 | 409 | 409 | 409 | 1,000 |
2012/01/27 | 409 | 413 | 409 | 413 | 8,000 |
2012/01/26 | 409 | 409 | 409 | 409 | 1,000 |
2012/01/25 | 407 | 408 | 407 | 408 | 4,000 |
2012/01/24 | 407 | 407 | 407 | 407 | 2,000 |
2012/01/23 | 404 | 405 | 404 | 404 | 6,000 |
2012/01/20 | 400 | 401 | 400 | 401 | 3,000 |
2012/01/19 | 395 | 395 | 395 | 395 | 3,000 |
2012/01/17 | 395 | 396 | 395 | 396 | 2,000 |
2012/01/16 | 396 | 396 | 395 | 395 | 2,000 |
2012/01/13 | 400 | 400 | 395 | 395 | 6,000 |
2012/01/12 | 397 | 397 | 397 | 397 | 1,000 |
2012/01/11 | 399 | 400 | 399 | 399 | 5,000 |
2012/01/10 | 397 | 398 | 397 | 398 | 5,000 |
2012/01/06 | 396 | 398 | 396 | 398 | 3,000 |
2012/01/05 | 397 | 398 | 394 | 398 | 10,000 |
2012/01/04 | 395 | 399 | 395 | 397 | 8,000 |