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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,698 | 1,698 | 1,677 | 1,684 | 7,300 |
| 2017/12/28 | 1,711 | 1,712 | 1,685 | 1,685 | 16,200 |
| 2017/12/27 | 1,685 | 1,717 | 1,682 | 1,699 | 29,100 |
| 2017/12/26 | 1,662 | 1,676 | 1,652 | 1,676 | 10,200 |
| 2017/12/25 | 1,658 | 1,682 | 1,647 | 1,662 | 13,200 |
| 2017/12/22 | 1,651 | 1,674 | 1,639 | 1,656 | 11,300 |
| 2017/12/21 | 1,651 | 1,670 | 1,628 | 1,638 | 18,000 |
| 2017/12/20 | 1,682 | 1,682 | 1,641 | 1,663 | 10,000 |
| 2017/12/19 | 1,685 | 1,685 | 1,670 | 1,670 | 13,600 |
| 2017/12/18 | 1,642 | 1,679 | 1,642 | 1,679 | 32,900 |
| 2017/12/15 | 1,601 | 1,628 | 1,579 | 1,628 | 35,200 |
| 2017/12/14 | 1,553 | 1,589 | 1,553 | 1,579 | 11,400 |
| 2017/12/13 | 1,555 | 1,563 | 1,549 | 1,552 | 10,900 |
| 2017/12/12 | 1,562 | 1,570 | 1,556 | 1,557 | 14,900 |
| 2017/12/11 | 1,531 | 1,576 | 1,531 | 1,556 | 18,900 |
| 2017/12/08 | 1,520 | 1,530 | 1,520 | 1,523 | 10,100 |
| 2017/12/07 | 1,532 | 1,535 | 1,516 | 1,524 | 25,100 |
| 2017/12/06 | 1,549 | 1,553 | 1,523 | 1,540 | 17,800 |
| 2017/12/05 | 1,571 | 1,571 | 1,535 | 1,558 | 22,000 |
| 2017/12/04 | 1,569 | 1,580 | 1,558 | 1,572 | 14,500 |
| 2017/12/01 | 1,569 | 1,570 | 1,550 | 1,567 | 17,100 |
| 2017/11/30 | 1,548 | 1,572 | 1,537 | 1,569 | 14,400 |
| 2017/11/29 | 1,565 | 1,578 | 1,532 | 1,546 | 37,500 |
| 2017/11/28 | 1,532 | 1,540 | 1,524 | 1,534 | 24,600 |
| 2017/11/27 | 1,524 | 1,540 | 1,524 | 1,532 | 21,500 |
| 2017/11/24 | 1,534 | 1,534 | 1,512 | 1,524 | 32,600 |
| 2017/11/22 | 1,576 | 1,576 | 1,528 | 1,534 | 33,900 |
| 2017/11/21 | 1,577 | 1,577 | 1,548 | 1,554 | 20,900 |
| 2017/11/20 | 1,549 | 1,577 | 1,531 | 1,542 | 38,600 |
| 2017/11/17 | 1,594 | 1,600 | 1,541 | 1,552 | 17,700 |
| 2017/11/16 | 1,530 | 1,599 | 1,461 | 1,569 | 64,700 |
| 2017/11/15 | 1,667 | 1,667 | 1,515 | 1,559 | 115,500 |
| 2017/11/14 | 1,699 | 1,699 | 1,666 | 1,667 | 15,500 |
| 2017/11/13 | 1,713 | 1,713 | 1,665 | 1,699 | 31,000 |
| 2017/11/10 | 1,690 | 1,699 | 1,663 | 1,680 | 62,500 |
| 2017/11/09 | 1,800 | 1,824 | 1,727 | 1,731 | 64,200 |
| 2017/11/08 | 1,808 | 1,810 | 1,787 | 1,787 | 12,800 |
| 2017/11/07 | 1,800 | 1,850 | 1,780 | 1,806 | 19,500 |
| 2017/11/06 | 1,803 | 1,822 | 1,797 | 1,802 | 13,800 |
| 2017/11/02 | 1,849 | 1,850 | 1,801 | 1,806 | 20,200 |
| 2017/11/01 | 1,843 | 1,848 | 1,830 | 1,848 | 22,900 |
| 2017/10/31 | 1,822 | 1,843 | 1,821 | 1,843 | 11,800 |
| 2017/10/30 | 1,810 | 1,838 | 1,810 | 1,832 | 15,800 |
| 2017/10/27 | 1,795 | 1,813 | 1,781 | 1,810 | 23,500 |
| 2017/10/26 | 1,775 | 1,790 | 1,768 | 1,790 | 11,300 |
| 2017/10/25 | 1,790 | 1,790 | 1,772 | 1,777 | 11,100 |
| 2017/10/24 | 1,763 | 1,789 | 1,763 | 1,789 | 14,800 |
| 2017/10/23 | 1,775 | 1,791 | 1,767 | 1,770 | 10,900 |
| 2017/10/20 | 1,772 | 1,787 | 1,760 | 1,767 | 7,900 |
| 2017/10/19 | 1,775 | 1,798 | 1,772 | 1,774 | 18,100 |
| 2017/10/18 | 1,790 | 1,800 | 1,768 | 1,768 | 16,000 |
| 2017/10/17 | 1,786 | 1,787 | 1,768 | 1,786 | 14,200 |
| 2017/10/16 | 1,791 | 1,800 | 1,766 | 1,786 | 22,000 |
| 2017/10/13 | 1,798 | 1,811 | 1,786 | 1,809 | 10,800 |
| 2017/10/12 | 1,815 | 1,819 | 1,796 | 1,799 | 6,400 |
| 2017/10/11 | 1,795 | 1,819 | 1,750 | 1,816 | 18,400 |
| 2017/10/10 | 1,769 | 1,803 | 1,731 | 1,799 | 16,300 |
| 2017/10/06 | 1,810 | 1,810 | 1,702 | 1,780 | 34,700 |
| 2017/10/05 | 1,840 | 1,840 | 1,803 | 1,810 | 14,100 |
| 2017/10/04 | 1,825 | 1,836 | 1,791 | 1,833 | 17,300 |
| 2017/10/03 | 1,780 | 1,825 | 1,780 | 1,818 | 10,500 |
| 2017/10/02 | 1,761 | 1,784 | 1,747 | 1,779 | 9,300 |
| 2017/09/29 | 1,780 | 1,784 | 1,752 | 1,769 | 5,400 |
| 2017/09/28 | 1,836 | 1,847 | 1,745 | 1,794 | 20,800 |
| 2017/09/27 | 1,753 | 1,796 | 1,741 | 1,796 | 13,700 |
| 2017/09/26 | 1,765 | 1,778 | 1,753 | 1,772 | 10,300 |
| 2017/09/25 | 1,805 | 1,821 | 1,733 | 1,785 | 27,300 |
| 2017/09/22 | 1,850 | 1,851 | 1,781 | 1,806 | 29,500 |
| 2017/09/21 | 1,820 | 1,876 | 1,820 | 1,838 | 32,400 |
| 2017/09/20 | 1,800 | 1,828 | 1,785 | 1,826 | 29,600 |
| 2017/09/19 | 1,770 | 1,787 | 1,751 | 1,782 | 45,300 |
| 2017/09/15 | 1,690 | 1,770 | 1,690 | 1,749 | 29,200 |
| 2017/09/14 | 1,691 | 1,699 | 1,675 | 1,690 | 21,700 |
| 2017/09/13 | 1,694 | 1,694 | 1,660 | 1,683 | 32,400 |
| 2017/09/12 | 1,649 | 1,675 | 1,649 | 1,660 | 44,700 |
| 2017/09/11 | 1,619 | 1,628 | 1,612 | 1,625 | 16,300 |
| 2017/09/08 | 1,609 | 1,613 | 1,580 | 1,595 | 25,000 |
| 2017/09/07 | 1,570 | 1,616 | 1,563 | 1,599 | 60,700 |
| 2017/09/06 | 1,518 | 1,545 | 1,511 | 1,544 | 7,800 |
| 2017/09/05 | 1,568 | 1,568 | 1,518 | 1,538 | 21,400 |
| 2017/09/04 | 1,579 | 1,579 | 1,535 | 1,568 | 15,900 |
| 2017/09/01 | 1,585 | 1,585 | 1,556 | 1,574 | 11,100 |
| 2017/08/31 | 1,532 | 1,587 | 1,532 | 1,585 | 30,000 |
| 2017/08/30 | 1,520 | 1,529 | 1,519 | 1,528 | 6,800 |
| 2017/08/29 | 1,509 | 1,520 | 1,508 | 1,516 | 4,700 |
| 2017/08/28 | 1,518 | 1,519 | 1,508 | 1,508 | 11,100 |
| 2017/08/25 | 1,512 | 1,520 | 1,507 | 1,518 | 8,800 |
| 2017/08/24 | 1,510 | 1,512 | 1,499 | 1,512 | 11,700 |
| 2017/08/23 | 1,506 | 1,515 | 1,491 | 1,510 | 12,500 |
| 2017/08/22 | 1,500 | 1,505 | 1,481 | 1,495 | 17,400 |
| 2017/08/21 | 1,500 | 1,507 | 1,495 | 1,500 | 17,600 |
| 2017/08/18 | 1,528 | 1,528 | 1,499 | 1,508 | 16,500 |
| 2017/08/17 | 1,528 | 1,549 | 1,527 | 1,534 | 6,800 |
| 2017/08/16 | 1,540 | 1,540 | 1,512 | 1,534 | 12,400 |
| 2017/08/15 | 1,548 | 1,548 | 1,525 | 1,540 | 13,200 |
| 2017/08/14 | 1,546 | 1,551 | 1,535 | 1,537 | 14,800 |
| 2017/08/10 | 1,553 | 1,580 | 1,553 | 1,565 | 8,500 |
| 2017/08/09 | 1,594 | 1,594 | 1,541 | 1,553 | 24,200 |
| 2017/08/08 | 1,597 | 1,597 | 1,565 | 1,594 | 21,900 |
| 2017/08/07 | 1,533 | 1,600 | 1,533 | 1,587 | 37,600 |
| 2017/08/04 | 1,529 | 1,529 | 1,506 | 1,521 | 10,900 |
| 2017/08/03 | 1,534 | 1,534 | 1,510 | 1,517 | 5,500 |
| 2017/08/02 | 1,494 | 1,546 | 1,494 | 1,522 | 21,800 |
| 2017/08/01 | 1,559 | 1,564 | 1,490 | 1,517 | 27,600 |
| 2017/07/31 | 1,559 | 1,570 | 1,548 | 1,556 | 20,100 |
| 2017/07/28 | 1,573 | 1,580 | 1,547 | 1,559 | 12,600 |
| 2017/07/27 | 1,580 | 1,589 | 1,561 | 1,573 | 16,700 |
| 2017/07/26 | 1,580 | 1,589 | 1,568 | 1,589 | 15,400 |
| 2017/07/25 | 1,584 | 1,584 | 1,553 | 1,572 | 9,700 |
| 2017/07/24 | 1,534 | 1,589 | 1,534 | 1,585 | 34,200 |
| 2017/07/21 | 1,516 | 1,535 | 1,506 | 1,521 | 19,600 |
| 2017/07/20 | 1,507 | 1,513 | 1,500 | 1,503 | 6,500 |
| 2017/07/19 | 1,495 | 1,515 | 1,456 | 1,507 | 22,100 |
| 2017/07/18 | 1,499 | 1,499 | 1,476 | 1,492 | 8,200 |
| 2017/07/14 | 1,511 | 1,514 | 1,487 | 1,490 | 10,000 |
| 2017/07/13 | 1,513 | 1,520 | 1,490 | 1,504 | 9,000 |
| 2017/07/12 | 1,485 | 1,520 | 1,482 | 1,520 | 17,300 |
| 2017/07/11 | 1,490 | 1,498 | 1,456 | 1,481 | 24,800 |
| 2017/07/10 | 1,520 | 1,520 | 1,490 | 1,506 | 12,200 |
| 2017/07/07 | 1,503 | 1,522 | 1,488 | 1,522 | 23,800 |
| 2017/07/06 | 1,538 | 1,538 | 1,512 | 1,523 | 18,400 |
| 2017/07/05 | 1,519 | 1,535 | 1,501 | 1,535 | 14,100 |
| 2017/07/04 | 1,531 | 1,532 | 1,480 | 1,515 | 39,500 |
| 2017/07/03 | 1,500 | 1,547 | 1,500 | 1,535 | 21,500 |
| 2017/06/30 | 1,465 | 1,548 | 1,454 | 1,498 | 50,200 |
| 2017/06/29 | 1,456 | 1,477 | 1,455 | 1,471 | 18,200 |
| 2017/06/28 | 1,455 | 1,472 | 1,451 | 1,466 | 18,100 |
| 2017/06/27 | 1,450 | 1,472 | 1,445 | 1,458 | 20,700 |
| 2017/06/26 | 1,420 | 1,467 | 1,420 | 1,455 | 21,600 |
| 2017/06/23 | 1,435 | 1,438 | 1,419 | 1,424 | 22,100 |
| 2017/06/22 | 1,408 | 1,444 | 1,408 | 1,444 | 20,300 |
| 2017/06/21 | 1,410 | 1,417 | 1,400 | 1,406 | 26,500 |
| 2017/06/20 | 1,387 | 1,443 | 1,385 | 1,414 | 66,900 |
| 2017/06/19 | 1,383 | 1,387 | 1,368 | 1,387 | 10,800 |
| 2017/06/16 | 1,360 | 1,364 | 1,321 | 1,360 | 24,400 |
| 2017/06/15 | 1,360 | 1,385 | 1,353 | 1,364 | 31,400 |
| 2017/06/14 | 1,373 | 1,389 | 1,357 | 1,374 | 25,100 |
| 2017/06/13 | 1,342 | 1,373 | 1,334 | 1,371 | 18,300 |
| 2017/06/12 | 1,314 | 1,355 | 1,310 | 1,342 | 14,800 |
| 2017/06/09 | 1,287 | 1,324 | 1,286 | 1,315 | 25,600 |
| 2017/06/08 | 1,306 | 1,310 | 1,296 | 1,307 | 11,000 |
| 2017/06/07 | 1,305 | 1,314 | 1,296 | 1,310 | 11,600 |
| 2017/06/06 | 1,315 | 1,318 | 1,302 | 1,318 | 13,400 |
| 2017/06/05 | 1,309 | 1,315 | 1,304 | 1,310 | 17,600 |
| 2017/06/02 | 1,295 | 1,312 | 1,291 | 1,311 | 26,800 |
| 2017/06/01 | 1,277 | 1,310 | 1,275 | 1,295 | 14,900 |
| 2017/05/31 | 1,307 | 1,314 | 1,269 | 1,286 | 23,300 |
| 2017/05/30 | 1,325 | 1,325 | 1,298 | 1,308 | 6,000 |
| 2017/05/29 | 1,335 | 1,335 | 1,306 | 1,313 | 23,900 |
| 2017/05/26 | 1,320 | 1,330 | 1,316 | 1,326 | 25,900 |
| 2017/05/25 | 1,339 | 1,339 | 1,320 | 1,330 | 19,200 |
| 2017/05/24 | 1,303 | 1,339 | 1,303 | 1,338 | 27,100 |
| 2017/05/23 | 1,294 | 1,305 | 1,284 | 1,303 | 41,300 |
| 2017/05/22 | 1,290 | 1,294 | 1,250 | 1,286 | 27,900 |
| 2017/05/19 | 1,281 | 1,290 | 1,280 | 1,290 | 32,800 |
| 2017/05/18 | 1,265 | 1,283 | 1,257 | 1,279 | 38,300 |
| 2017/05/17 | 1,273 | 1,295 | 1,268 | 1,295 | 46,300 |
| 2017/05/16 | 1,275 | 1,289 | 1,265 | 1,275 | 60,300 |
| 2017/05/15 | 1,245 | 1,278 | 1,225 | 1,273 | 41,400 |
| 2017/05/12 | 1,240 | 1,248 | 1,233 | 1,241 | 8,700 |
| 2017/05/11 | 1,224 | 1,257 | 1,211 | 1,241 | 38,500 |
| 2017/05/10 | 1,200 | 1,250 | 1,200 | 1,237 | 43,300 |
| 2017/05/09 | 1,199 | 1,202 | 1,196 | 1,200 | 32,900 |
| 2017/05/08 | 1,200 | 1,202 | 1,193 | 1,193 | 41,900 |
| 2017/05/02 | 1,192 | 1,196 | 1,183 | 1,190 | 56,400 |
| 2017/05/01 | 1,166 | 1,198 | 1,164 | 1,195 | 18,100 |
| 2017/04/28 | 1,152 | 1,159 | 1,152 | 1,155 | 13,700 |
| 2017/04/27 | 1,159 | 1,159 | 1,143 | 1,150 | 49,600 |
| 2017/04/26 | 1,166 | 1,166 | 1,158 | 1,163 | 48,000 |
| 2017/04/25 | 1,161 | 1,164 | 1,157 | 1,160 | 26,200 |
| 2017/04/24 | 1,162 | 1,172 | 1,161 | 1,161 | 11,200 |
| 2017/04/21 | 1,180 | 1,187 | 1,155 | 1,162 | 16,600 |
| 2017/04/20 | 1,187 | 1,187 | 1,176 | 1,179 | 17,700 |
| 2017/04/19 | 1,179 | 1,196 | 1,177 | 1,187 | 22,600 |
| 2017/04/18 | 1,167 | 1,179 | 1,159 | 1,178 | 6,500 |
| 2017/04/17 | 1,134 | 1,163 | 1,110 | 1,158 | 36,000 |
| 2017/04/14 | 1,137 | 1,157 | 1,122 | 1,157 | 16,300 |
| 2017/04/13 | 1,127 | 1,150 | 1,123 | 1,148 | 20,000 |
| 2017/04/12 | 1,180 | 1,184 | 1,108 | 1,155 | 58,600 |
| 2017/04/11 | 1,200 | 1,213 | 1,196 | 1,200 | 35,800 |
| 2017/04/10 | 1,196 | 1,215 | 1,188 | 1,192 | 10,800 |
| 2017/04/07 | 1,171 | 1,200 | 1,152 | 1,190 | 33,100 |
| 2017/04/06 | 1,161 | 1,184 | 1,151 | 1,172 | 76,000 |
| 2017/04/05 | 1,180 | 1,216 | 1,178 | 1,185 | 26,600 |
| 2017/04/04 | 1,235 | 1,235 | 1,170 | 1,180 | 63,800 |
| 2017/04/03 | 1,287 | 1,290 | 1,210 | 1,237 | 69,800 |
| 2017/03/31 | 1,273 | 1,295 | 1,273 | 1,287 | 19,000 |
| 2017/03/30 | 1,256 | 1,285 | 1,256 | 1,268 | 52,500 |
| 2017/03/29 | 1,262 | 1,298 | 1,262 | 1,276 | 27,700 |
| 2017/03/28 | 1,241 | 1,281 | 1,241 | 1,280 | 48,800 |
| 2017/03/27 | 1,245 | 1,258 | 1,235 | 1,250 | 51,300 |
| 2017/03/24 | 1,248 | 1,260 | 1,237 | 1,242 | 34,600 |
| 2017/03/23 | 1,234 | 1,246 | 1,234 | 1,241 | 10,000 |
| 2017/03/22 | 1,246 | 1,246 | 1,230 | 1,240 | 24,100 |
| 2017/03/21 | 1,244 | 1,254 | 1,231 | 1,250 | 28,300 |
| 2017/03/17 | 1,209 | 1,235 | 1,209 | 1,231 | 31,600 |
| 2017/03/16 | 1,201 | 1,210 | 1,197 | 1,210 | 10,800 |
| 2017/03/15 | 1,200 | 1,204 | 1,191 | 1,192 | 15,900 |
| 2017/03/14 | 1,214 | 1,215 | 1,191 | 1,201 | 13,100 |
| 2017/03/13 | 1,215 | 1,218 | 1,202 | 1,204 | 19,200 |
| 2017/03/10 | 1,200 | 1,210 | 1,196 | 1,207 | 19,500 |
| 2017/03/09 | 1,184 | 1,197 | 1,181 | 1,191 | 7,700 |
| 2017/03/08 | 1,194 | 1,197 | 1,185 | 1,191 | 10,200 |
| 2017/03/07 | 1,212 | 1,214 | 1,185 | 1,193 | 32,600 |
| 2017/03/06 | 1,214 | 1,227 | 1,211 | 1,214 | 35,000 |
| 2017/03/03 | 1,193 | 1,208 | 1,187 | 1,203 | 34,500 |
| 2017/03/02 | 1,164 | 1,188 | 1,164 | 1,188 | 24,700 |
| 2017/03/01 | 1,164 | 1,164 | 1,157 | 1,163 | 4,900 |
| 2017/02/28 | 1,153 | 1,166 | 1,153 | 1,160 | 6,300 |
| 2017/02/27 | 1,161 | 1,162 | 1,151 | 1,157 | 16,600 |
| 2017/02/24 | 1,152 | 1,161 | 1,152 | 1,161 | 8,900 |
| 2017/02/23 | 1,151 | 1,157 | 1,151 | 1,155 | 8,000 |
| 2017/02/22 | 1,154 | 1,160 | 1,151 | 1,152 | 12,300 |
| 2017/02/21 | 1,161 | 1,164 | 1,153 | 1,154 | 9,700 |
| 2017/02/20 | 1,160 | 1,168 | 1,155 | 1,161 | 6,800 |
| 2017/02/17 | 1,156 | 1,160 | 1,155 | 1,160 | 6,600 |
| 2017/02/16 | 1,165 | 1,172 | 1,159 | 1,159 | 10,400 |
| 2017/02/15 | 1,165 | 1,165 | 1,157 | 1,165 | 12,300 |
| 2017/02/14 | 1,152 | 1,163 | 1,152 | 1,156 | 4,500 |
| 2017/02/13 | 1,160 | 1,163 | 1,150 | 1,151 | 29,100 |
| 2017/02/10 | 1,163 | 1,173 | 1,156 | 1,158 | 8,400 |
| 2017/02/09 | 1,170 | 1,170 | 1,155 | 1,161 | 5,200 |
| 2017/02/08 | 1,157 | 1,175 | 1,151 | 1,168 | 11,400 |
| 2017/02/07 | 1,174 | 1,181 | 1,144 | 1,160 | 30,800 |
| 2017/02/06 | 1,198 | 1,198 | 1,170 | 1,171 | 29,400 |
| 2017/02/03 | 1,197 | 1,204 | 1,166 | 1,177 | 38,100 |
| 2017/02/02 | 1,181 | 1,197 | 1,161 | 1,194 | 27,800 |
| 2017/02/01 | 1,150 | 1,172 | 1,146 | 1,167 | 18,100 |
| 2017/01/31 | 1,143 | 1,158 | 1,143 | 1,156 | 34,400 |
| 2017/01/30 | 1,143 | 1,146 | 1,130 | 1,143 | 20,500 |
| 2017/01/27 | 1,150 | 1,150 | 1,114 | 1,124 | 30,800 |
| 2017/01/26 | 1,150 | 1,153 | 1,140 | 1,140 | 14,700 |
| 2017/01/25 | 1,125 | 1,145 | 1,125 | 1,136 | 15,500 |
| 2017/01/24 | 1,142 | 1,142 | 1,120 | 1,122 | 16,300 |
| 2017/01/23 | 1,161 | 1,161 | 1,127 | 1,145 | 29,800 |
| 2017/01/20 | 1,164 | 1,164 | 1,150 | 1,162 | 15,400 |
| 2017/01/19 | 1,151 | 1,165 | 1,145 | 1,155 | 26,400 |
| 2017/01/18 | 1,120 | 1,149 | 1,115 | 1,146 | 26,800 |
| 2017/01/17 | 1,147 | 1,147 | 1,110 | 1,115 | 45,500 |
| 2017/01/16 | 1,168 | 1,175 | 1,161 | 1,165 | 22,400 |
| 2017/01/13 | 1,161 | 1,185 | 1,161 | 1,168 | 17,200 |
| 2017/01/12 | 1,189 | 1,192 | 1,150 | 1,185 | 47,200 |
| 2017/01/11 | 1,170 | 1,229 | 1,168 | 1,178 | 86,900 |
| 2017/01/10 | 1,135 | 1,174 | 1,135 | 1,162 | 58,900 |
| 2017/01/06 | 1,120 | 1,138 | 1,113 | 1,132 | 32,700 |
| 2017/01/05 | 1,108 | 1,132 | 1,106 | 1,117 | 32,200 |
| 2017/01/04 | 1,065 | 1,110 | 1,065 | 1,103 | 56,200 |