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 |
---|---|---|---|---|---|
2014/12/30 | 799 | 801 | 798 | 801 | 16,000 |
2014/12/29 | 781 | 801 | 781 | 790 | 97,000 |
2014/12/26 | 785 | 800 | 785 | 794 | 10,000 |
2014/12/25 | 800 | 802 | 779 | 779 | 16,000 |
2014/12/24 | 807 | 807 | 800 | 800 | 12,000 |
2014/12/22 | 794 | 808 | 794 | 808 | 28,000 |
2014/12/19 | 780 | 791 | 780 | 790 | 37,000 |
2014/12/18 | 783 | 783 | 776 | 780 | 10,000 |
2014/12/17 | 770 | 776 | 770 | 775 | 14,000 |
2014/12/16 | 775 | 780 | 759 | 778 | 48,000 |
2014/12/15 | 780 | 782 | 765 | 780 | 18,000 |
2014/12/12 | 788 | 789 | 780 | 788 | 32,000 |
2014/12/11 | 776 | 784 | 775 | 784 | 25,000 |
2014/12/10 | 776 | 783 | 774 | 783 | 35,000 |
2014/12/09 | 775 | 776 | 761 | 773 | 21,000 |
2014/12/08 | 770 | 778 | 770 | 775 | 22,000 |
2014/12/05 | 756 | 766 | 756 | 766 | 28,000 |
2014/12/04 | 748 | 755 | 747 | 755 | 71,000 |
2014/12/03 | 745 | 752 | 745 | 749 | 71,000 |
2014/12/02 | 749 | 750 | 747 | 750 | 16,000 |
2014/12/01 | 748 | 751 | 748 | 749 | 13,000 |
2014/11/28 | 745 | 750 | 745 | 748 | 17,000 |
2014/11/27 | 744 | 747 | 744 | 745 | 18,000 |
2014/11/26 | 745 | 749 | 744 | 744 | 18,000 |
2014/11/25 | 745 | 751 | 745 | 747 | 12,000 |
2014/11/21 | 744 | 749 | 744 | 745 | 7,000 |
2014/11/20 | 740 | 750 | 740 | 750 | 26,000 |
2014/11/19 | 734 | 746 | 734 | 741 | 17,000 |
2014/11/18 | 734 | 735 | 733 | 733 | 8,000 |
2014/11/17 | 733 | 735 | 733 | 733 | 12,000 |
2014/11/14 | 738 | 738 | 725 | 734 | 30,000 |
2014/11/13 | 740 | 741 | 735 | 738 | 31,000 |
2014/11/12 | 747 | 749 | 741 | 741 | 32,000 |
2014/11/11 | 745 | 750 | 745 | 747 | 11,000 |
2014/11/10 | 746 | 746 | 746 | 746 | 1,000 |
2014/11/07 | 746 | 755 | 745 | 745 | 23,000 |
2014/11/06 | 743 | 746 | 743 | 744 | 8,000 |
2014/11/05 | 751 | 751 | 742 | 746 | 26,000 |
2014/11/04 | 750 | 755 | 744 | 749 | 44,000 |
2014/10/31 | 734 | 738 | 733 | 738 | 12,000 |
2014/10/30 | 735 | 735 | 733 | 735 | 4,000 |
2014/10/29 | 740 | 740 | 735 | 735 | 20,000 |
2014/10/28 | 735 | 738 | 735 | 738 | 14,000 |
2014/10/27 | 738 | 738 | 738 | 738 | 7,000 |
2014/10/24 | 731 | 732 | 731 | 732 | 2,000 |
2014/10/23 | 735 | 735 | 730 | 735 | 18,000 |
2014/10/22 | 732 | 735 | 732 | 735 | 4,000 |
2014/10/21 | 732 | 732 | 729 | 732 | 46,000 |
2014/10/20 | 735 | 736 | 734 | 736 | 12,000 |
2014/10/17 | 718 | 726 | 718 | 720 | 44,000 |
2014/10/16 | 724 | 724 | 720 | 720 | 20,000 |
2014/10/15 | 730 | 730 | 724 | 725 | 36,000 |
2014/10/14 | 725 | 736 | 722 | 729 | 21,000 |
2014/10/10 | 732 | 734 | 728 | 734 | 24,000 |
2014/10/09 | 734 | 734 | 733 | 733 | 7,000 |
2014/10/08 | 733 | 733 | 733 | 733 | 3,000 |
2014/10/07 | 738 | 739 | 734 | 738 | 32,000 |
2014/10/06 | 734 | 738 | 734 | 734 | 15,000 |
2014/10/03 | 733 | 733 | 729 | 730 | 27,000 |
2014/10/02 | 735 | 735 | 731 | 732 | 29,000 |
2014/10/01 | 736 | 749 | 731 | 735 | 60,000 |
2014/09/30 | 741 | 741 | 737 | 737 | 8,000 |
2014/09/26 | 736 | 743 | 736 | 740 | 11,000 |
2014/09/25 | 750 | 752 | 750 | 752 | 19,000 |
2014/09/24 | 749 | 751 | 749 | 751 | 10,000 |
2014/09/22 | 745 | 750 | 745 | 750 | 8,000 |
2014/09/19 | 745 | 747 | 744 | 745 | 13,000 |
2014/09/18 | 747 | 747 | 745 | 747 | 3,000 |
2014/09/17 | 746 | 746 | 742 | 744 | 13,000 |
2014/09/16 | 740 | 746 | 740 | 746 | 25,000 |
2014/09/12 | 743 | 745 | 741 | 745 | 6,000 |
2014/09/11 | 740 | 746 | 740 | 745 | 13,000 |
2014/09/10 | 743 | 744 | 736 | 736 | 22,000 |
2014/09/09 | 748 | 748 | 743 | 743 | 10,000 |
2014/09/08 | 749 | 750 | 745 | 748 | 7,000 |
2014/09/05 | 750 | 750 | 750 | 750 | 5,000 |
2014/09/04 | 750 | 751 | 749 | 749 | 8,000 |
2014/09/03 | 748 | 753 | 748 | 749 | 21,000 |
2014/09/02 | 743 | 748 | 743 | 748 | 11,000 |
2014/09/01 | 737 | 744 | 737 | 743 | 19,000 |
2014/08/29 | 739 | 739 | 737 | 737 | 5,000 |
2014/08/28 | 739 | 740 | 739 | 739 | 4,000 |
2014/08/27 | 739 | 740 | 737 | 737 | 7,000 |
2014/08/26 | 738 | 739 | 736 | 739 | 4,000 |
2014/08/25 | 734 | 739 | 731 | 739 | 29,000 |
2014/08/22 | 732 | 732 | 732 | 732 | 2,000 |
2014/08/21 | 732 | 732 | 729 | 732 | 26,000 |
2014/08/20 | 729 | 732 | 729 | 730 | 5,000 |
2014/08/19 | 730 | 732 | 728 | 728 | 6,000 |
2014/08/18 | 727 | 727 | 727 | 727 | 11,000 |
2014/08/15 | 729 | 729 | 726 | 727 | 6,000 |
2014/08/14 | 729 | 730 | 729 | 730 | 10,000 |
2014/08/13 | 727 | 727 | 727 | 727 | 8,000 |
2014/08/12 | 731 | 731 | 727 | 727 | 11,000 |
2014/08/11 | 730 | 733 | 729 | 732 | 11,000 |
2014/08/08 | 729 | 729 | 720 | 724 | 40,000 |
2014/08/07 | 731 | 731 | 725 | 730 | 46,000 |
2014/08/06 | 736 | 736 | 730 | 731 | 23,000 |
2014/08/05 | 732 | 741 | 732 | 736 | 12,000 |
2014/08/04 | 732 | 732 | 732 | 732 | 3,000 |
2014/08/01 | 733 | 733 | 732 | 733 | 8,000 |
2014/07/31 | 735 | 737 | 734 | 734 | 10,000 |
2014/07/29 | 737 | 737 | 734 | 734 | 5,000 |
2014/07/28 | 735 | 737 | 731 | 736 | 11,000 |
2014/07/25 | 732 | 737 | 732 | 734 | 16,000 |
2014/07/24 | 730 | 732 | 729 | 732 | 15,000 |
2014/07/23 | 733 | 735 | 730 | 735 | 16,000 |
2014/07/22 | 732 | 735 | 731 | 733 | 22,000 |
2014/07/18 | 733 | 734 | 731 | 734 | 7,000 |
2014/07/17 | 733 | 736 | 733 | 733 | 6,000 |
2014/07/16 | 733 | 733 | 732 | 732 | 6,000 |
2014/07/15 | 737 | 738 | 735 | 735 | 13,000 |
2014/07/14 | 737 | 739 | 735 | 737 | 10,000 |
2014/07/11 | 737 | 738 | 733 | 737 | 21,000 |
2014/07/10 | 736 | 738 | 733 | 738 | 13,000 |
2014/07/09 | 734 | 738 | 734 | 736 | 6,000 |
2014/07/08 | 733 | 734 | 731 | 734 | 7,000 |
2014/07/07 | 734 | 735 | 729 | 730 | 24,000 |
2014/07/04 | 735 | 735 | 732 | 735 | 33,000 |
2014/07/03 | 736 | 736 | 733 | 733 | 14,000 |
2014/07/02 | 735 | 736 | 732 | 736 | 16,000 |
2014/07/01 | 734 | 734 | 734 | 734 | 7,000 |
2014/06/30 | 729 | 730 | 728 | 728 | 17,000 |
2014/06/27 | 730 | 731 | 726 | 728 | 16,000 |
2014/06/26 | 733 | 734 | 729 | 729 | 10,000 |
2014/06/25 | 735 | 737 | 734 | 734 | 24,000 |
2014/06/24 | 733 | 736 | 733 | 734 | 7,000 |
2014/06/23 | 735 | 735 | 733 | 735 | 14,000 |
2014/06/20 | 737 | 737 | 734 | 736 | 6,000 |
2014/06/19 | 736 | 736 | 733 | 736 | 9,000 |
2014/06/18 | 736 | 738 | 733 | 736 | 8,000 |
2014/06/17 | 736 | 739 | 734 | 736 | 9,000 |
2014/06/16 | 730 | 738 | 730 | 736 | 18,000 |
2014/06/13 | 733 | 735 | 729 | 730 | 19,000 |
2014/06/12 | 730 | 736 | 729 | 729 | 29,000 |
2014/06/11 | 735 | 740 | 735 | 736 | 10,000 |
2014/06/10 | 735 | 738 | 735 | 738 | 12,000 |
2014/06/09 | 733 | 737 | 733 | 735 | 20,000 |
2014/06/06 | 733 | 734 | 732 | 732 | 5,000 |
2014/06/05 | 730 | 733 | 727 | 733 | 15,000 |
2014/06/04 | 726 | 728 | 726 | 726 | 12,000 |
2014/06/03 | 726 | 728 | 724 | 724 | 12,000 |
2014/06/02 | 723 | 724 | 723 | 723 | 5,000 |
2014/05/30 | 722 | 723 | 722 | 723 | 4,000 |
2014/05/29 | 722 | 725 | 722 | 725 | 4,000 |
2014/05/28 | 725 | 727 | 723 | 726 | 7,000 |
2014/05/27 | 725 | 726 | 724 | 725 | 9,000 |
2014/05/26 | 725 | 725 | 723 | 724 | 9,000 |
2014/05/23 | 723 | 723 | 721 | 723 | 24,000 |
2014/05/22 | 720 | 721 | 715 | 719 | 20,000 |
2014/05/21 | 715 | 720 | 715 | 720 | 18,000 |
2014/05/20 | 720 | 720 | 715 | 720 | 22,000 |
2014/05/19 | 718 | 718 | 715 | 717 | 10,000 |
2014/05/16 | 719 | 720 | 719 | 720 | 10,000 |
2014/05/15 | 720 | 725 | 718 | 725 | 24,000 |
2014/05/14 | 719 | 720 | 718 | 720 | 33,000 |
2014/05/13 | 727 | 727 | 719 | 720 | 34,000 |
2014/05/12 | 734 | 734 | 716 | 727 | 72,000 |
2014/05/09 | 716 | 720 | 716 | 719 | 20,000 |
2014/05/08 | 720 | 720 | 716 | 716 | 19,000 |
2014/05/07 | 720 | 730 | 716 | 720 | 13,000 |
2014/05/02 | 720 | 725 | 720 | 725 | 10,000 |
2014/05/01 | 715 | 716 | 714 | 716 | 16,000 |
2014/04/30 | 712 | 714 | 711 | 713 | 13,000 |
2014/04/28 | 705 | 706 | 705 | 706 | 14,000 |
2014/04/25 | 714 | 714 | 713 | 714 | 5,000 |
2014/04/24 | 714 | 714 | 711 | 714 | 5,000 |
2014/04/23 | 712 | 714 | 712 | 714 | 12,000 |
2014/04/22 | 711 | 713 | 710 | 713 | 18,000 |
2014/04/21 | 707 | 711 | 707 | 711 | 6,000 |
2014/04/18 | 712 | 712 | 706 | 710 | 7,000 |
2014/04/17 | 708 | 712 | 708 | 712 | 19,000 |
2014/04/16 | 706 | 709 | 706 | 709 | 21,000 |
2014/04/15 | 700 | 705 | 699 | 703 | 12,000 |
2014/04/14 | 698 | 700 | 696 | 700 | 10,000 |
2014/04/11 | 704 | 704 | 698 | 699 | 26,000 |
2014/04/10 | 707 | 708 | 704 | 708 | 20,000 |
2014/04/09 | 706 | 707 | 700 | 706 | 33,000 |
2014/04/08 | 708 | 709 | 707 | 709 | 23,000 |
2014/04/07 | 706 | 708 | 704 | 708 | 26,000 |
2014/04/04 | 705 | 707 | 700 | 707 | 15,000 |
2014/04/03 | 706 | 707 | 705 | 705 | 15,000 |
2014/04/02 | 710 | 710 | 701 | 705 | 29,000 |
2014/04/01 | 704 | 710 | 704 | 710 | 9,000 |
2014/03/31 | 722 | 722 | 706 | 707 | 42,000 |
2014/03/28 | 694 | 699 | 693 | 699 | 9,000 |
2014/03/27 | 693 | 695 | 691 | 694 | 31,000 |
2014/03/26 | 703 | 706 | 700 | 706 | 34,000 |
2014/03/25 | 706 | 706 | 701 | 705 | 10,000 |
2014/03/24 | 701 | 706 | 701 | 705 | 10,000 |
2014/03/20 | 710 | 710 | 701 | 701 | 33,000 |
2014/03/19 | 710 | 716 | 707 | 709 | 25,000 |
2014/03/18 | 709 | 711 | 704 | 710 | 79,000 |
2014/03/17 | 702 | 707 | 702 | 706 | 27,000 |
2014/03/14 | 699 | 707 | 699 | 702 | 67,000 |
2014/03/13 | 703 | 707 | 700 | 707 | 16,000 |
2014/03/12 | 701 | 701 | 700 | 700 | 7,000 |
2014/03/11 | 704 | 705 | 702 | 702 | 8,000 |
2014/03/10 | 706 | 706 | 700 | 700 | 7,000 |
2014/03/07 | 707 | 707 | 700 | 706 | 23,000 |
2014/03/06 | 700 | 702 | 696 | 702 | 21,000 |
2014/03/05 | 700 | 706 | 700 | 700 | 33,000 |
2014/03/04 | 699 | 700 | 695 | 698 | 13,000 |
2014/03/03 | 697 | 697 | 690 | 697 | 15,000 |
2014/02/28 | 700 | 700 | 695 | 697 | 13,000 |
2014/02/27 | 703 | 705 | 700 | 700 | 38,000 |
2014/02/26 | 700 | 704 | 693 | 704 | 51,000 |
2014/02/25 | 690 | 703 | 690 | 700 | 26,000 |
2014/02/24 | 689 | 693 | 685 | 686 | 26,000 |
2014/02/21 | 686 | 686 | 680 | 685 | 8,000 |
2014/02/20 | 690 | 695 | 676 | 681 | 24,000 |
2014/02/19 | 689 | 690 | 686 | 690 | 3,000 |
2014/02/18 | 678 | 689 | 678 | 689 | 12,000 |
2014/02/17 | 678 | 682 | 670 | 678 | 53,000 |
2014/02/14 | 697 | 697 | 670 | 678 | 58,000 |
2014/02/13 | 706 | 706 | 690 | 690 | 21,000 |
2014/02/12 | 705 | 709 | 705 | 709 | 9,000 |
2014/02/10 | 704 | 708 | 699 | 705 | 22,000 |
2014/02/07 | 688 | 695 | 688 | 695 | 11,000 |
2014/02/06 | 680 | 688 | 680 | 683 | 10,000 |
2014/02/05 | 680 | 682 | 679 | 680 | 31,000 |
2014/02/04 | 675 | 682 | 672 | 677 | 57,000 |
2014/02/03 | 699 | 699 | 692 | 695 | 28,000 |
2014/01/31 | 712 | 713 | 699 | 700 | 34,000 |
2014/01/30 | 706 | 719 | 704 | 708 | 8,000 |
2014/01/29 | 712 | 724 | 712 | 722 | 21,000 |
2014/01/28 | 705 | 714 | 705 | 710 | 28,000 |
2014/01/27 | 703 | 704 | 693 | 703 | 52,000 |
2014/01/24 | 718 | 723 | 711 | 711 | 45,000 |
2014/01/23 | 735 | 741 | 730 | 730 | 35,000 |
2014/01/22 | 740 | 741 | 732 | 736 | 27,000 |
2014/01/21 | 742 | 749 | 741 | 744 | 40,000 |
2014/01/20 | 737 | 741 | 730 | 740 | 37,000 |
2014/01/17 | 716 | 737 | 716 | 737 | 59,000 |
2014/01/16 | 710 | 720 | 709 | 718 | 33,000 |
2014/01/15 | 706 | 708 | 705 | 708 | 12,000 |
2014/01/14 | 704 | 707 | 700 | 702 | 60,000 |
2014/01/10 | 700 | 709 | 700 | 709 | 59,000 |
2014/01/09 | 697 | 698 | 696 | 697 | 22,000 |
2014/01/08 | 692 | 695 | 691 | 693 | 55,000 |
2014/01/07 | 690 | 695 | 690 | 692 | 40,000 |
2014/01/06 | 689 | 691 | 688 | 689 | 43,000 |