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 |
---|---|---|---|---|---|
2015/12/30 | 883 | 883 | 881 | 881 | 4,000 |
2015/12/29 | 881 | 881 | 881 | 881 | 3,000 |
2015/12/28 | 884 | 884 | 869 | 879 | 8,000 |
2015/12/25 | 875 | 876 | 875 | 876 | 3,000 |
2015/12/24 | 872 | 885 | 872 | 880 | 5,000 |
2015/12/22 | 877 | 877 | 877 | 877 | 1,000 |
2015/12/21 | 874 | 876 | 871 | 875 | 13,000 |
2015/12/18 | 883 | 883 | 883 | 883 | 1,000 |
2015/12/17 | 883 | 883 | 883 | 883 | 1,000 |
2015/12/16 | 883 | 883 | 882 | 882 | 6,000 |
2015/12/15 | 877 | 877 | 873 | 877 | 5,000 |
2015/12/14 | 875 | 881 | 870 | 871 | 17,000 |
2015/12/11 | 877 | 882 | 876 | 876 | 13,000 |
2015/12/10 | 878 | 887 | 876 | 876 | 15,000 |
2015/12/09 | 889 | 889 | 881 | 881 | 8,000 |
2015/12/08 | 899 | 899 | 890 | 890 | 6,000 |
2015/12/07 | 900 | 900 | 889 | 899 | 6,000 |
2015/12/04 | 898 | 900 | 895 | 899 | 11,000 |
2015/12/03 | 904 | 904 | 899 | 899 | 12,000 |
2015/12/02 | 905 | 910 | 902 | 904 | 26,000 |
2015/12/01 | 891 | 901 | 891 | 900 | 28,000 |
2015/11/30 | 884 | 890 | 884 | 890 | 28,000 |
2015/11/27 | 879 | 884 | 879 | 879 | 5,000 |
2015/11/26 | 872 | 880 | 871 | 879 | 13,000 |
2015/11/25 | 889 | 889 | 875 | 885 | 4,000 |
2015/11/24 | 887 | 887 | 887 | 887 | 1,000 |
2015/11/20 | 883 | 889 | 883 | 887 | 13,000 |
2015/11/19 | 883 | 885 | 883 | 883 | 9,000 |
2015/11/18 | 894 | 894 | 882 | 883 | 7,000 |
2015/11/17 | 896 | 896 | 896 | 896 | 2,000 |
2015/11/12 | 901 | 901 | 899 | 899 | 4,000 |
2015/11/11 | 899 | 905 | 899 | 900 | 8,000 |
2015/11/10 | 880 | 898 | 880 | 898 | 14,000 |
2015/11/09 | 873 | 874 | 872 | 874 | 21,000 |
2015/11/06 | 864 | 869 | 864 | 869 | 14,000 |
2015/11/05 | 880 | 880 | 862 | 864 | 10,000 |
2015/11/04 | 880 | 880 | 880 | 880 | 1,000 |
2015/11/02 | 879 | 879 | 879 | 879 | 6,000 |
2015/10/30 | 879 | 879 | 879 | 879 | 1,000 |
2015/10/29 | 889 | 890 | 889 | 890 | 7,000 |
2015/10/28 | 880 | 880 | 879 | 879 | 2,000 |
2015/10/27 | 889 | 889 | 879 | 879 | 7,000 |
2015/10/26 | 890 | 890 | 866 | 881 | 15,000 |
2015/10/23 | 882 | 890 | 882 | 890 | 8,000 |
2015/10/22 | 890 | 890 | 889 | 889 | 5,000 |
2015/10/21 | 867 | 882 | 867 | 882 | 6,000 |
2015/10/20 | 866 | 867 | 866 | 867 | 3,000 |
2015/10/19 | 856 | 856 | 856 | 856 | 2,000 |
2015/10/16 | 867 | 870 | 861 | 861 | 6,000 |
2015/10/15 | 850 | 850 | 850 | 850 | 2,000 |
2015/10/14 | 846 | 860 | 846 | 852 | 4,000 |
2015/10/09 | 859 | 860 | 859 | 860 | 2,000 |
2015/10/07 | 874 | 874 | 873 | 873 | 2,000 |
2015/10/06 | 866 | 866 | 866 | 866 | 1,000 |
2015/10/05 | 850 | 851 | 850 | 851 | 4,000 |
2015/10/02 | 869 | 869 | 841 | 843 | 11,000 |
2015/10/01 | 870 | 870 | 860 | 862 | 7,000 |
2015/09/30 | 865 | 865 | 855 | 855 | 18,000 |
2015/09/29 | 878 | 878 | 871 | 871 | 6,000 |
2015/09/28 | 871 | 871 | 871 | 871 | 1,000 |
2015/09/25 | 890 | 890 | 880 | 890 | 4,000 |
2015/09/24 | 890 | 890 | 890 | 890 | 2,000 |
2015/09/18 | 902 | 902 | 888 | 890 | 5,000 |
2015/09/17 | 901 | 902 | 892 | 892 | 26,000 |
2015/09/16 | 899 | 899 | 899 | 899 | 6,000 |
2015/09/15 | 894 | 900 | 894 | 900 | 3,000 |
2015/09/14 | 909 | 909 | 909 | 909 | 2,000 |
2015/09/11 | 899 | 905 | 899 | 905 | 13,000 |
2015/09/10 | 890 | 894 | 890 | 894 | 5,000 |
2015/09/09 | 880 | 896 | 880 | 882 | 10,000 |
2015/09/08 | 887 | 887 | 875 | 876 | 6,000 |
2015/09/07 | 885 | 889 | 874 | 874 | 12,000 |
2015/09/04 | 905 | 905 | 885 | 885 | 12,000 |
2015/09/03 | 902 | 903 | 900 | 900 | 14,000 |
2015/09/02 | 893 | 903 | 893 | 902 | 12,000 |
2015/09/01 | 898 | 905 | 898 | 899 | 10,000 |
2015/08/31 | 908 | 912 | 905 | 908 | 24,000 |
2015/08/28 | 907 | 907 | 902 | 905 | 8,000 |
2015/08/27 | 899 | 900 | 887 | 887 | 8,000 |
2015/08/26 | 883 | 890 | 859 | 890 | 15,000 |
2015/08/25 | 882 | 884 | 855 | 883 | 38,000 |
2015/08/24 | 889 | 904 | 887 | 887 | 32,000 |
2015/08/21 | 925 | 925 | 908 | 919 | 26,000 |
2015/08/20 | 938 | 940 | 930 | 930 | 14,000 |
2015/08/19 | 940 | 940 | 935 | 940 | 11,000 |
2015/08/18 | 942 | 942 | 931 | 940 | 5,000 |
2015/08/17 | 940 | 942 | 935 | 942 | 5,000 |
2015/08/14 | 940 | 940 | 935 | 935 | 3,000 |
2015/08/13 | 930 | 932 | 927 | 932 | 10,000 |
2015/08/12 | 931 | 932 | 927 | 931 | 19,000 |
2015/08/11 | 931 | 932 | 926 | 931 | 25,000 |
2015/08/10 | 930 | 945 | 930 | 936 | 22,000 |
2015/08/07 | 931 | 939 | 930 | 930 | 11,000 |
2015/08/06 | 935 | 935 | 920 | 935 | 14,000 |
2015/08/05 | 922 | 935 | 913 | 935 | 35,000 |
2015/08/04 | 922 | 922 | 910 | 921 | 10,000 |
2015/08/03 | 910 | 924 | 910 | 919 | 18,000 |
2015/07/31 | 915 | 915 | 903 | 914 | 14,000 |
2015/07/30 | 901 | 901 | 900 | 900 | 7,000 |
2015/07/29 | 902 | 902 | 900 | 900 | 12,000 |
2015/07/28 | 902 | 902 | 900 | 900 | 7,000 |
2015/07/27 | 910 | 910 | 909 | 909 | 6,000 |
2015/07/24 | 910 | 914 | 909 | 914 | 11,000 |
2015/07/23 | 914 | 915 | 913 | 915 | 5,000 |
2015/07/22 | 913 | 923 | 913 | 920 | 15,000 |
2015/07/21 | 914 | 914 | 914 | 914 | 5,000 |
2015/07/17 | 919 | 919 | 911 | 911 | 5,000 |
2015/07/16 | 916 | 924 | 916 | 924 | 4,000 |
2015/07/15 | 915 | 915 | 909 | 915 | 7,000 |
2015/07/14 | 904 | 921 | 904 | 914 | 8,000 |
2015/07/13 | 900 | 906 | 900 | 900 | 7,000 |
2015/07/10 | 889 | 890 | 878 | 890 | 19,000 |
2015/07/09 | 885 | 900 | 869 | 880 | 60,000 |
2015/07/08 | 925 | 925 | 882 | 882 | 40,000 |
2015/07/07 | 912 | 921 | 912 | 921 | 10,000 |
2015/07/06 | 906 | 915 | 906 | 912 | 9,000 |
2015/07/03 | 920 | 920 | 905 | 914 | 22,000 |
2015/07/02 | 920 | 922 | 920 | 920 | 12,000 |
2015/07/01 | 916 | 929 | 916 | 929 | 11,000 |
2015/06/30 | 912 | 917 | 910 | 911 | 24,000 |
2015/06/29 | 935 | 935 | 913 | 920 | 16,000 |
2015/06/26 | 953 | 953 | 935 | 950 | 12,000 |
2015/06/25 | 954 | 962 | 953 | 953 | 12,000 |
2015/06/24 | 954 | 964 | 954 | 964 | 13,000 |
2015/06/23 | 950 | 954 | 943 | 954 | 12,000 |
2015/06/22 | 935 | 950 | 935 | 950 | 21,000 |
2015/06/19 | 918 | 930 | 912 | 930 | 32,000 |
2015/06/18 | 920 | 923 | 914 | 921 | 41,000 |
2015/06/17 | 912 | 916 | 902 | 916 | 14,000 |
2015/06/16 | 911 | 913 | 903 | 913 | 20,000 |
2015/06/15 | 909 | 913 | 905 | 913 | 11,000 |
2015/06/12 | 899 | 910 | 897 | 910 | 45,000 |
2015/06/11 | 894 | 896 | 894 | 895 | 11,000 |
2015/06/10 | 898 | 899 | 888 | 891 | 20,000 |
2015/06/09 | 900 | 900 | 898 | 899 | 18,000 |
2015/06/08 | 900 | 902 | 897 | 897 | 27,000 |
2015/06/05 | 886 | 900 | 886 | 895 | 38,000 |
2015/06/04 | 886 | 887 | 884 | 884 | 14,000 |
2015/06/03 | 888 | 889 | 884 | 887 | 16,000 |
2015/06/02 | 875 | 889 | 875 | 885 | 28,000 |
2015/06/01 | 860 | 875 | 860 | 875 | 31,000 |
2015/05/29 | 854 | 857 | 854 | 857 | 11,000 |
2015/05/28 | 859 | 859 | 850 | 855 | 18,000 |
2015/05/27 | 855 | 860 | 855 | 860 | 25,000 |
2015/05/26 | 852 | 857 | 850 | 853 | 16,000 |
2015/05/25 | 850 | 855 | 845 | 852 | 23,000 |
2015/05/22 | 842 | 848 | 841 | 848 | 22,000 |
2015/05/21 | 840 | 842 | 835 | 841 | 20,000 |
2015/05/20 | 840 | 842 | 835 | 838 | 20,000 |
2015/05/19 | 841 | 843 | 840 | 841 | 7,000 |
2015/05/18 | 837 | 837 | 835 | 836 | 17,000 |
2015/05/15 | 828 | 840 | 828 | 839 | 32,000 |
2015/05/14 | 835 | 835 | 831 | 831 | 10,000 |
2015/05/13 | 834 | 835 | 831 | 832 | 6,000 |
2015/05/12 | 830 | 833 | 830 | 833 | 11,000 |
2015/05/11 | 837 | 837 | 831 | 831 | 5,000 |
2015/05/08 | 830 | 837 | 830 | 837 | 21,000 |
2015/05/07 | 833 | 834 | 832 | 832 | 9,000 |
2015/05/01 | 835 | 835 | 831 | 833 | 9,000 |
2015/04/30 | 836 | 838 | 834 | 838 | 18,000 |
2015/04/28 | 834 | 836 | 834 | 836 | 4,000 |
2015/04/27 | 832 | 834 | 832 | 834 | 3,000 |
2015/04/24 | 830 | 834 | 830 | 834 | 9,000 |
2015/04/23 | 830 | 831 | 828 | 830 | 19,000 |
2015/04/22 | 830 | 831 | 830 | 831 | 14,000 |
2015/04/21 | 829 | 830 | 827 | 830 | 10,000 |
2015/04/20 | 827 | 830 | 827 | 828 | 14,000 |
2015/04/17 | 825 | 827 | 824 | 827 | 26,000 |
2015/04/16 | 820 | 823 | 818 | 818 | 9,000 |
2015/04/15 | 822 | 824 | 818 | 818 | 15,000 |
2015/04/14 | 816 | 825 | 811 | 825 | 28,000 |
2015/04/13 | 819 | 820 | 811 | 814 | 19,000 |
2015/04/10 | 810 | 812 | 809 | 810 | 9,000 |
2015/04/09 | 806 | 807 | 805 | 807 | 8,000 |
2015/04/08 | 808 | 808 | 805 | 805 | 5,000 |
2015/04/07 | 805 | 807 | 803 | 805 | 9,000 |
2015/04/06 | 801 | 802 | 798 | 802 | 13,000 |
2015/04/03 | 803 | 805 | 800 | 804 | 13,000 |
2015/04/02 | 806 | 806 | 800 | 801 | 6,000 |
2015/04/01 | 803 | 803 | 800 | 800 | 7,000 |
2015/03/31 | 805 | 807 | 802 | 802 | 11,000 |
2015/03/30 | 800 | 800 | 800 | 800 | 2,000 |
2015/03/27 | 809 | 809 | 800 | 800 | 18,000 |
2015/03/26 | 820 | 820 | 814 | 814 | 13,000 |
2015/03/25 | 816 | 820 | 815 | 820 | 6,000 |
2015/03/24 | 820 | 820 | 820 | 820 | 1,000 |
2015/03/23 | 827 | 827 | 820 | 820 | 9,000 |
2015/03/20 | 808 | 834 | 808 | 834 | 12,000 |
2015/03/19 | 805 | 811 | 805 | 808 | 18,000 |
2015/03/18 | 803 | 808 | 802 | 808 | 19,000 |
2015/03/17 | 801 | 807 | 801 | 807 | 11,000 |
2015/03/16 | 795 | 805 | 795 | 805 | 23,000 |
2015/03/13 | 803 | 803 | 800 | 802 | 7,000 |
2015/03/12 | 800 | 803 | 800 | 803 | 15,000 |
2015/03/11 | 795 | 800 | 795 | 800 | 5,000 |
2015/03/10 | 796 | 800 | 796 | 800 | 9,000 |
2015/03/09 | 795 | 795 | 795 | 795 | 4,000 |
2015/03/06 | 799 | 799 | 795 | 795 | 6,000 |
2015/03/05 | 795 | 795 | 795 | 795 | 6,000 |
2015/03/04 | 794 | 799 | 793 | 798 | 14,000 |
2015/03/03 | 801 | 803 | 793 | 796 | 10,000 |
2015/03/02 | 800 | 804 | 797 | 797 | 8,000 |
2015/02/27 | 801 | 802 | 801 | 801 | 4,000 |
2015/02/26 | 797 | 801 | 795 | 801 | 11,000 |
2015/02/25 | 795 | 797 | 795 | 797 | 4,000 |
2015/02/24 | 796 | 797 | 794 | 797 | 7,000 |
2015/02/23 | 794 | 794 | 793 | 793 | 28,000 |
2015/02/20 | 791 | 796 | 791 | 794 | 26,000 |
2015/02/19 | 797 | 800 | 791 | 800 | 18,000 |
2015/02/18 | 795 | 796 | 792 | 796 | 7,000 |
2015/02/17 | 790 | 792 | 790 | 791 | 5,000 |
2015/02/16 | 790 | 794 | 790 | 794 | 10,000 |
2015/02/13 | 791 | 791 | 789 | 790 | 8,000 |
2015/02/12 | 786 | 792 | 785 | 790 | 30,000 |
2015/02/10 | 788 | 788 | 777 | 787 | 43,000 |
2015/02/09 | 784 | 786 | 780 | 786 | 21,000 |
2015/02/06 | 786 | 790 | 783 | 784 | 14,000 |
2015/02/05 | 788 | 789 | 786 | 786 | 9,000 |
2015/02/04 | 787 | 791 | 786 | 787 | 23,000 |
2015/02/03 | 791 | 794 | 789 | 789 | 11,000 |
2015/02/02 | 790 | 795 | 790 | 792 | 15,000 |
2015/01/30 | 792 | 795 | 792 | 795 | 17,000 |
2015/01/29 | 797 | 797 | 790 | 793 | 12,000 |
2015/01/28 | 793 | 796 | 793 | 796 | 21,000 |
2015/01/27 | 791 | 797 | 791 | 793 | 10,000 |
2015/01/26 | 787 | 794 | 787 | 794 | 13,000 |
2015/01/23 | 790 | 791 | 790 | 790 | 53,000 |
2015/01/22 | 791 | 797 | 791 | 792 | 6,000 |
2015/01/21 | 795 | 799 | 795 | 799 | 5,000 |
2015/01/20 | 790 | 795 | 790 | 795 | 8,000 |
2015/01/19 | 793 | 796 | 792 | 794 | 11,000 |
2015/01/16 | 800 | 800 | 793 | 799 | 8,000 |
2015/01/15 | 800 | 801 | 793 | 801 | 11,000 |
2015/01/14 | 799 | 802 | 794 | 802 | 5,000 |
2015/01/13 | 792 | 793 | 792 | 793 | 6,000 |
2015/01/08 | 800 | 805 | 796 | 804 | 17,000 |
2015/01/07 | 792 | 797 | 790 | 790 | 4,000 |
2015/01/06 | 800 | 802 | 794 | 794 | 9,000 |
2015/01/05 | 801 | 803 | 794 | 803 | 14,000 |