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 |
---|---|---|---|---|---|
2016/12/30 | 1,043 | 1,064 | 1,043 | 1,062 | 8,500 |
2016/12/29 | 1,041 | 1,055 | 1,037 | 1,055 | 16,600 |
2016/12/28 | 1,031 | 1,046 | 1,023 | 1,041 | 22,100 |
2016/12/27 | 1,026 | 1,033 | 1,018 | 1,026 | 29,800 |
2016/12/26 | 1,020 | 1,031 | 1,020 | 1,027 | 18,900 |
2016/12/22 | 1,035 | 1,038 | 1,001 | 1,011 | 36,900 |
2016/12/21 | 1,035 | 1,048 | 1,034 | 1,035 | 23,600 |
2016/12/20 | 1,040 | 1,048 | 1,036 | 1,039 | 17,200 |
2016/12/19 | 1,035 | 1,045 | 1,026 | 1,041 | 20,800 |
2016/12/16 | 1,033 | 1,039 | 1,028 | 1,032 | 23,100 |
2016/12/15 | 1,036 | 1,049 | 1,030 | 1,031 | 20,900 |
2016/12/14 | 1,045 | 1,059 | 1,039 | 1,042 | 26,700 |
2016/12/13 | 1,038 | 1,055 | 1,038 | 1,044 | 17,500 |
2016/12/12 | 1,064 | 1,068 | 1,038 | 1,055 | 30,700 |
2016/12/09 | 1,025 | 1,055 | 1,018 | 1,053 | 67,800 |
2016/12/08 | 1,016 | 1,022 | 1,000 | 1,021 | 25,200 |
2016/12/07 | 1,000 | 1,013 | 986 | 1,003 | 32,000 |
2016/12/06 | 1,014 | 1,030 | 1,008 | 1,012 | 47,800 |
2016/12/05 | 1,013 | 1,013 | 979 | 1,013 | 70,200 |
2016/12/02 | 943 | 968 | 941 | 968 | 97,600 |
2016/12/01 | 947 | 950 | 923 | 928 | 27,900 |
2016/11/30 | 930 | 935 | 929 | 933 | 11,400 |
2016/11/29 | 928 | 928 | 920 | 924 | 4,300 |
2016/11/28 | 920 | 931 | 919 | 930 | 8,100 |
2016/11/25 | 924 | 924 | 918 | 920 | 5,300 |
2016/11/24 | 927 | 927 | 919 | 924 | 5,300 |
2016/11/22 | 925 | 925 | 915 | 917 | 7,700 |
2016/11/21 | 926 | 928 | 923 | 925 | 10,100 |
2016/11/18 | 923 | 930 | 918 | 926 | 12,000 |
2016/11/17 | 925 | 926 | 919 | 923 | 15,200 |
2016/11/16 | 925 | 930 | 923 | 923 | 11,800 |
2016/11/15 | 920 | 923 | 913 | 923 | 15,300 |
2016/11/14 | 920 | 920 | 915 | 918 | 6,000 |
2016/11/11 | 922 | 922 | 911 | 914 | 7,000 |
2016/11/10 | 917 | 925 | 912 | 914 | 44,000 |
2016/11/09 | 899 | 916 | 860 | 903 | 23,600 |
2016/11/08 | 899 | 913 | 895 | 895 | 2,300 |
2016/11/07 | 890 | 903 | 890 | 901 | 7,800 |
2016/11/04 | 903 | 903 | 883 | 898 | 10,700 |
2016/11/02 | 910 | 913 | 903 | 903 | 7,600 |
2016/11/01 | 914 | 914 | 908 | 910 | 4,300 |
2016/10/31 | 910 | 914 | 908 | 908 | 9,000 |
2016/10/28 | 910 | 910 | 903 | 908 | 5,000 |
2016/10/27 | 910 | 915 | 906 | 907 | 4,300 |
2016/10/26 | 901 | 916 | 901 | 907 | 6,700 |
2016/10/25 | 904 | 905 | 900 | 900 | 3,000 |
2016/10/24 | 904 | 904 | 894 | 904 | 4,400 |
2016/10/21 | 900 | 903 | 899 | 902 | 6,300 |
2016/10/20 | 897 | 902 | 893 | 902 | 1,200 |
2016/10/19 | 891 | 903 | 891 | 897 | 1,900 |
2016/10/18 | 883 | 898 | 883 | 890 | 8,100 |
2016/10/17 | 890 | 893 | 889 | 890 | 6,100 |
2016/10/14 | 892 | 906 | 892 | 897 | 2,500 |
2016/10/13 | 896 | 898 | 891 | 891 | 1,800 |
2016/10/12 | 903 | 903 | 891 | 896 | 3,700 |
2016/10/11 | 905 | 905 | 900 | 903 | 12,900 |
2016/10/07 | 907 | 907 | 890 | 899 | 5,200 |
2016/10/06 | 902 | 905 | 896 | 905 | 5,800 |
2016/10/05 | 889 | 895 | 889 | 895 | 3,100 |
2016/10/04 | 890 | 891 | 881 | 884 | 12,400 |
2016/10/03 | 885 | 898 | 881 | 887 | 29,000 |
2016/09/30 | 890 | 891 | 872 | 872 | 14,100 |
2016/09/29 | 903 | 903 | 884 | 890 | 13,300 |
2016/09/28 | 895 | 909 | 890 | 893 | 12,200 |
2016/09/27 | 914 | 915 | 890 | 909 | 23,000 |
2016/09/26 | 916 | 916 | 901 | 910 | 24,500 |
2016/09/23 | 915 | 920 | 910 | 911 | 10,900 |
2016/09/21 | 911 | 920 | 906 | 915 | 5,900 |
2016/09/20 | 916 | 920 | 911 | 912 | 2,500 |
2016/09/16 | 914 | 920 | 910 | 915 | 11,800 |
2016/09/15 | 912 | 913 | 901 | 913 | 3,100 |
2016/09/14 | 902 | 912 | 902 | 912 | 2,100 |
2016/09/13 | 917 | 920 | 906 | 910 | 5,400 |
2016/09/12 | 916 | 920 | 902 | 918 | 2,200 |
2016/09/09 | 917 | 917 | 917 | 917 | 400 |
2016/09/08 | 913 | 913 | 908 | 913 | 600 |
2016/09/07 | 920 | 920 | 892 | 909 | 37,300 |
2016/09/06 | 931 | 934 | 917 | 917 | 7,000 |
2016/09/05 | 926 | 929 | 916 | 918 | 9,200 |
2016/09/02 | 938 | 950 | 910 | 911 | 41,000 |
2016/09/01 | 939 | 939 | 935 | 935 | 1,200 |
2016/08/31 | 939 | 939 | 938 | 939 | 1,700 |
2016/08/30 | 929 | 933 | 929 | 932 | 2,200 |
2016/08/29 | 931 | 931 | 917 | 926 | 4,600 |
2016/08/26 | 925 | 925 | 925 | 925 | 100 |
2016/08/25 | 931 | 932 | 931 | 932 | 600 |
2016/08/24 | 923 | 931 | 923 | 931 | 1,400 |
2016/08/23 | 931 | 933 | 910 | 931 | 4,000 |
2016/08/22 | 926 | 933 | 920 | 926 | 2,800 |
2016/08/19 | 925 | 933 | 920 | 930 | 5,600 |
2016/08/18 | 923 | 930 | 916 | 930 | 4,700 |
2016/08/17 | 924 | 930 | 912 | 918 | 4,300 |
2016/08/16 | 920 | 936 | 920 | 930 | 6,900 |
2016/08/15 | 908 | 938 | 907 | 927 | 13,100 |
2016/08/12 | 930 | 945 | 930 | 937 | 10,700 |
2016/08/10 | 946 | 946 | 938 | 946 | 3,400 |
2016/08/09 | 943 | 947 | 930 | 943 | 10,100 |
2016/08/08 | 944 | 945 | 935 | 943 | 10,900 |
2016/08/05 | 925 | 943 | 920 | 932 | 15,700 |
2016/08/04 | 905 | 905 | 901 | 901 | 600 |
2016/08/03 | 890 | 911 | 890 | 900 | 4,300 |
2016/08/02 | 902 | 911 | 898 | 900 | 8,600 |
2016/08/01 | 900 | 911 | 899 | 903 | 13,700 |
2016/07/29 | 899 | 920 | 899 | 900 | 23,000 |
2016/07/28 | 911 | 911 | 911 | 911 | 2,000 |
2016/07/27 | 910 | 910 | 910 | 910 | 5,000 |
2016/07/26 | 906 | 906 | 906 | 906 | 1,000 |
2016/07/25 | 905 | 907 | 905 | 907 | 2,000 |
2016/07/22 | 907 | 907 | 904 | 906 | 5,000 |
2016/07/21 | 909 | 910 | 905 | 905 | 10,000 |
2016/07/20 | 908 | 909 | 903 | 908 | 8,000 |
2016/07/19 | 903 | 913 | 903 | 907 | 10,000 |
2016/07/15 | 900 | 909 | 900 | 902 | 5,000 |
2016/07/14 | 909 | 909 | 909 | 909 | 1,000 |
2016/07/13 | 900 | 908 | 900 | 908 | 4,000 |
2016/07/12 | 897 | 907 | 897 | 900 | 8,000 |
2016/07/11 | 900 | 900 | 900 | 900 | 1,000 |
2016/07/08 | 900 | 900 | 900 | 900 | 1,000 |
2016/07/07 | 890 | 900 | 890 | 900 | 12,000 |
2016/07/06 | 895 | 899 | 895 | 895 | 5,000 |
2016/07/05 | 900 | 902 | 900 | 902 | 5,000 |
2016/07/04 | 896 | 896 | 896 | 896 | 1,000 |
2016/07/01 | 894 | 895 | 890 | 895 | 10,000 |
2016/06/30 | 898 | 898 | 894 | 894 | 5,000 |
2016/06/29 | 900 | 900 | 900 | 900 | 1,000 |
2016/06/28 | 904 | 904 | 895 | 896 | 20,000 |
2016/06/27 | 900 | 911 | 900 | 911 | 4,000 |
2016/06/24 | 903 | 910 | 892 | 899 | 20,000 |
2016/06/23 | 905 | 907 | 904 | 904 | 5,000 |
2016/06/22 | 907 | 913 | 905 | 905 | 16,000 |
2016/06/21 | 901 | 912 | 901 | 903 | 8,000 |
2016/06/20 | 908 | 914 | 900 | 900 | 10,000 |
2016/06/17 | 903 | 905 | 899 | 900 | 20,000 |
2016/06/16 | 908 | 908 | 896 | 906 | 7,000 |
2016/06/15 | 900 | 910 | 900 | 909 | 17,000 |
2016/06/14 | 900 | 912 | 897 | 900 | 35,000 |
2016/06/13 | 910 | 913 | 904 | 904 | 26,000 |
2016/06/10 | 910 | 910 | 910 | 910 | 3,000 |
2016/06/09 | 910 | 915 | 906 | 909 | 15,000 |
2016/06/08 | 907 | 918 | 904 | 910 | 24,000 |
2016/06/07 | 918 | 918 | 905 | 905 | 12,000 |
2016/06/06 | 920 | 920 | 910 | 910 | 5,000 |
2016/06/03 | 920 | 925 | 920 | 920 | 38,000 |
2016/06/02 | 926 | 926 | 920 | 921 | 18,000 |
2016/06/01 | 920 | 925 | 920 | 921 | 38,000 |
2016/05/31 | 920 | 924 | 915 | 924 | 38,000 |
2016/05/30 | 921 | 921 | 915 | 921 | 25,000 |
2016/05/27 | 925 | 925 | 925 | 925 | 2,000 |
2016/05/26 | 930 | 934 | 925 | 925 | 5,000 |
2016/05/25 | 910 | 930 | 910 | 930 | 30,000 |
2016/05/24 | 901 | 918 | 901 | 918 | 15,000 |
2016/05/23 | 899 | 909 | 899 | 899 | 8,000 |
2016/05/20 | 906 | 914 | 906 | 909 | 8,000 |
2016/05/19 | 905 | 920 | 905 | 906 | 12,000 |
2016/05/18 | 909 | 919 | 900 | 910 | 17,000 |
2016/05/17 | 900 | 910 | 900 | 910 | 24,000 |
2016/05/16 | 900 | 906 | 900 | 900 | 11,000 |
2016/05/13 | 901 | 910 | 892 | 900 | 16,000 |
2016/05/12 | 900 | 906 | 900 | 900 | 20,000 |
2016/05/11 | 897 | 910 | 894 | 906 | 41,000 |
2016/05/09 | 890 | 895 | 890 | 890 | 8,000 |
2016/05/06 | 890 | 890 | 890 | 890 | 55,000 |
2016/05/02 | 891 | 891 | 884 | 889 | 14,000 |
2016/04/28 | 897 | 898 | 895 | 895 | 12,000 |
2016/04/27 | 899 | 899 | 895 | 895 | 5,000 |
2016/04/26 | 895 | 899 | 890 | 895 | 31,000 |
2016/04/25 | 895 | 895 | 895 | 895 | 10,000 |
2016/04/22 | 895 | 899 | 895 | 895 | 13,000 |
2016/04/21 | 891 | 899 | 891 | 891 | 17,000 |
2016/04/20 | 890 | 895 | 890 | 891 | 11,000 |
2016/04/19 | 890 | 892 | 890 | 890 | 6,000 |
2016/04/18 | 877 | 889 | 877 | 889 | 7,000 |
2016/04/15 | 886 | 886 | 886 | 886 | 1,000 |
2016/04/14 | 887 | 895 | 882 | 895 | 28,000 |
2016/04/13 | 873 | 888 | 873 | 884 | 15,000 |
2016/04/12 | 873 | 878 | 873 | 873 | 8,000 |
2016/04/11 | 870 | 872 | 865 | 872 | 7,000 |
2016/04/08 | 870 | 872 | 865 | 870 | 8,000 |
2016/04/07 | 865 | 871 | 861 | 870 | 17,000 |
2016/04/06 | 865 | 865 | 865 | 865 | 1,000 |
2016/04/05 | 875 | 877 | 859 | 871 | 31,000 |
2016/04/04 | 876 | 877 | 875 | 875 | 15,000 |
2016/04/01 | 875 | 875 | 870 | 870 | 5,000 |
2016/03/31 | 875 | 878 | 875 | 878 | 2,000 |
2016/03/30 | 875 | 879 | 873 | 878 | 17,000 |
2016/03/29 | 873 | 879 | 873 | 879 | 13,000 |
2016/03/28 | 875 | 880 | 875 | 880 | 4,000 |
2016/03/25 | 875 | 880 | 875 | 880 | 4,000 |
2016/03/24 | 873 | 881 | 870 | 881 | 76,000 |
2016/03/23 | 880 | 880 | 880 | 880 | 1,000 |
2016/03/22 | 870 | 880 | 870 | 880 | 8,000 |
2016/03/18 | 871 | 871 | 866 | 870 | 5,000 |
2016/03/17 | 868 | 868 | 859 | 866 | 6,000 |
2016/03/16 | 872 | 873 | 859 | 859 | 10,000 |
2016/03/14 | 865 | 870 | 865 | 870 | 5,000 |
2016/03/11 | 858 | 865 | 858 | 865 | 8,000 |
2016/03/09 | 855 | 859 | 846 | 859 | 8,000 |
2016/03/08 | 851 | 851 | 851 | 851 | 2,000 |
2016/03/04 | 856 | 857 | 856 | 856 | 6,000 |
2016/03/03 | 846 | 851 | 846 | 851 | 2,000 |
2016/03/02 | 858 | 858 | 858 | 858 | 2,000 |
2016/02/29 | 850 | 850 | 850 | 850 | 1,000 |
2016/02/26 | 848 | 850 | 848 | 850 | 3,000 |
2016/02/25 | 850 | 850 | 833 | 833 | 3,000 |
2016/02/24 | 828 | 850 | 828 | 850 | 14,000 |
2016/02/23 | 839 | 841 | 825 | 841 | 4,000 |
2016/02/22 | 825 | 831 | 824 | 824 | 5,000 |
2016/02/19 | 835 | 835 | 835 | 835 | 1,000 |
2016/02/18 | 839 | 848 | 836 | 836 | 7,000 |
2016/02/17 | 828 | 839 | 828 | 839 | 8,000 |
2016/02/16 | 839 | 839 | 828 | 829 | 13,000 |
2016/02/15 | 831 | 848 | 817 | 840 | 29,000 |
2016/02/12 | 864 | 864 | 850 | 850 | 10,000 |
2016/02/10 | 889 | 889 | 869 | 884 | 24,000 |
2016/02/09 | 872 | 884 | 870 | 884 | 14,000 |
2016/02/08 | 889 | 890 | 888 | 890 | 14,000 |
2016/02/05 | 877 | 884 | 877 | 884 | 8,000 |
2016/02/04 | 873 | 886 | 873 | 877 | 6,000 |
2016/02/03 | 877 | 877 | 877 | 877 | 1,000 |
2016/02/02 | 892 | 892 | 885 | 889 | 8,000 |
2016/02/01 | 886 | 892 | 886 | 892 | 12,000 |
2016/01/29 | 879 | 883 | 879 | 883 | 5,000 |
2016/01/28 | 879 | 879 | 879 | 879 | 1,000 |
2016/01/27 | 870 | 878 | 870 | 877 | 5,000 |
2016/01/26 | 872 | 875 | 868 | 868 | 5,000 |
2016/01/25 | 859 | 871 | 859 | 871 | 13,000 |
2016/01/22 | 859 | 862 | 859 | 859 | 5,000 |
2016/01/21 | 850 | 862 | 850 | 851 | 20,000 |
2016/01/20 | 860 | 867 | 848 | 848 | 29,000 |
2016/01/19 | 865 | 865 | 855 | 860 | 12,000 |
2016/01/18 | 852 | 869 | 850 | 860 | 10,000 |
2016/01/15 | 865 | 867 | 865 | 867 | 3,000 |
2016/01/14 | 872 | 872 | 865 | 865 | 9,000 |
2016/01/13 | 875 | 875 | 874 | 874 | 2,000 |
2016/01/12 | 875 | 881 | 865 | 879 | 12,000 |
2016/01/08 | 876 | 876 | 867 | 876 | 10,000 |
2016/01/07 | 877 | 877 | 870 | 876 | 10,000 |
2016/01/06 | 875 | 883 | 875 | 883 | 5,000 |
2016/01/05 | 881 | 884 | 881 | 884 | 8,000 |
2016/01/04 | 881 | 881 | 880 | 881 | 4,000 |