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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,466 | 1,470 | 1,442 | 1,450 | 4,600 |
| 2018/12/27 | 1,481 | 1,481 | 1,439 | 1,467 | 27,800 |
| 2018/12/26 | 1,441 | 1,473 | 1,437 | 1,440 | 15,400 |
| 2018/12/25 | 1,412 | 1,490 | 1,404 | 1,471 | 46,500 |
| 2018/12/21 | 1,453 | 1,515 | 1,414 | 1,490 | 47,100 |
| 2018/12/20 | 1,461 | 1,498 | 1,457 | 1,478 | 20,700 |
| 2018/12/19 | 1,500 | 1,501 | 1,455 | 1,497 | 10,500 |
| 2018/12/18 | 1,510 | 1,526 | 1,500 | 1,500 | 7,700 |
| 2018/12/17 | 1,505 | 1,535 | 1,505 | 1,530 | 12,900 |
| 2018/12/14 | 1,528 | 1,528 | 1,509 | 1,510 | 3,800 |
| 2018/12/13 | 1,525 | 1,545 | 1,525 | 1,543 | 2,600 |
| 2018/12/12 | 1,539 | 1,545 | 1,502 | 1,526 | 10,000 |
| 2018/12/11 | 1,555 | 1,559 | 1,498 | 1,539 | 51,000 |
| 2018/12/10 | 1,563 | 1,563 | 1,546 | 1,554 | 4,500 |
| 2018/12/07 | 1,539 | 1,579 | 1,522 | 1,565 | 29,000 |
| 2018/12/06 | 1,526 | 1,550 | 1,519 | 1,521 | 35,900 |
| 2018/12/05 | 1,500 | 1,512 | 1,490 | 1,496 | 33,300 |
| 2018/12/04 | 1,506 | 1,508 | 1,498 | 1,498 | 2,900 |
| 2018/12/03 | 1,493 | 1,518 | 1,493 | 1,510 | 3,300 |
| 2018/11/30 | 1,514 | 1,523 | 1,482 | 1,491 | 8,700 |
| 2018/11/29 | 1,501 | 1,519 | 1,501 | 1,516 | 5,800 |
| 2018/11/28 | 1,498 | 1,535 | 1,487 | 1,500 | 5,000 |
| 2018/11/27 | 1,517 | 1,517 | 1,481 | 1,499 | 11,200 |
| 2018/11/26 | 1,508 | 1,516 | 1,505 | 1,511 | 2,900 |
| 2018/11/22 | 1,540 | 1,558 | 1,517 | 1,520 | 15,200 |
| 2018/11/21 | 1,531 | 1,534 | 1,500 | 1,530 | 8,100 |
| 2018/11/20 | 1,572 | 1,572 | 1,534 | 1,550 | 7,500 |
| 2018/11/19 | 1,512 | 1,568 | 1,512 | 1,557 | 48,500 |
| 2018/11/16 | 1,530 | 1,530 | 1,519 | 1,520 | 46,000 |
| 2018/11/15 | 1,511 | 1,570 | 1,511 | 1,537 | 24,300 |
| 2018/11/14 | 1,533 | 1,585 | 1,522 | 1,540 | 17,300 |
| 2018/11/13 | 1,533 | 1,560 | 1,533 | 1,536 | 3,900 |
| 2018/11/12 | 1,540 | 1,540 | 1,527 | 1,535 | 5,800 |
| 2018/11/09 | 1,548 | 1,549 | 1,539 | 1,540 | 14,300 |
| 2018/11/08 | 1,566 | 1,574 | 1,566 | 1,574 | 700 |
| 2018/11/07 | 1,573 | 1,573 | 1,550 | 1,550 | 500 |
| 2018/11/06 | 1,574 | 1,576 | 1,541 | 1,545 | 2,000 |
| 2018/11/05 | 1,561 | 1,592 | 1,545 | 1,574 | 6,000 |
| 2018/11/02 | 1,545 | 1,569 | 1,540 | 1,569 | 2,300 |
| 2018/11/01 | 1,554 | 1,557 | 1,536 | 1,550 | 2,700 |
| 2018/10/31 | 1,564 | 1,564 | 1,535 | 1,535 | 7,000 |
| 2018/10/30 | 1,505 | 1,538 | 1,500 | 1,536 | 4,100 |
| 2018/10/29 | 1,579 | 1,579 | 1,501 | 1,515 | 11,400 |
| 2018/10/26 | 1,549 | 1,573 | 1,549 | 1,569 | 2,600 |
| 2018/10/25 | 1,507 | 1,641 | 1,504 | 1,535 | 16,900 |
| 2018/10/24 | 1,640 | 1,640 | 1,587 | 1,587 | 3,900 |
| 2018/10/23 | 1,635 | 1,643 | 1,613 | 1,641 | 4,200 |
| 2018/10/22 | 1,637 | 1,637 | 1,618 | 1,632 | 1,900 |
| 2018/10/19 | 1,566 | 1,630 | 1,566 | 1,630 | 5,800 |
| 2018/10/18 | 1,600 | 1,608 | 1,550 | 1,567 | 6,700 |
| 2018/10/17 | 1,609 | 1,614 | 1,591 | 1,597 | 8,300 |
| 2018/10/16 | 1,599 | 1,623 | 1,568 | 1,607 | 12,400 |
| 2018/10/15 | 1,610 | 1,618 | 1,599 | 1,601 | 5,700 |
| 2018/10/12 | 1,609 | 1,623 | 1,597 | 1,613 | 3,100 |
| 2018/10/11 | 1,600 | 1,627 | 1,552 | 1,626 | 8,900 |
| 2018/10/10 | 1,627 | 1,640 | 1,626 | 1,629 | 18,000 |
| 2018/10/09 | 1,609 | 1,650 | 1,607 | 1,625 | 22,400 |
| 2018/10/05 | 1,627 | 1,637 | 1,605 | 1,631 | 4,700 |
| 2018/10/04 | 1,613 | 1,631 | 1,613 | 1,629 | 1,800 |
| 2018/10/03 | 1,626 | 1,641 | 1,614 | 1,614 | 8,800 |
| 2018/10/02 | 1,628 | 1,657 | 1,624 | 1,625 | 8,000 |
| 2018/10/01 | 1,632 | 1,638 | 1,626 | 1,631 | 2,300 |
| 2018/09/28 | 1,635 | 1,650 | 1,624 | 1,624 | 8,300 |
| 2018/09/27 | 1,623 | 1,657 | 1,623 | 1,635 | 4,400 |
| 2018/09/26 | 1,623 | 1,635 | 1,612 | 1,628 | 3,800 |
| 2018/09/25 | 1,611 | 1,650 | 1,611 | 1,641 | 14,200 |
| 2018/09/21 | 1,620 | 1,687 | 1,620 | 1,621 | 19,100 |
| 2018/09/20 | 1,609 | 1,630 | 1,609 | 1,620 | 3,500 |
| 2018/09/19 | 1,611 | 1,638 | 1,611 | 1,620 | 5,300 |
| 2018/09/18 | 1,605 | 1,648 | 1,590 | 1,622 | 5,700 |
| 2018/09/14 | 1,600 | 1,626 | 1,599 | 1,599 | 7,500 |
| 2018/09/13 | 1,585 | 1,649 | 1,569 | 1,592 | 5,900 |
| 2018/09/12 | 1,611 | 1,611 | 1,578 | 1,584 | 6,500 |
| 2018/09/11 | 1,605 | 1,638 | 1,605 | 1,625 | 16,000 |
| 2018/09/10 | 1,564 | 1,633 | 1,559 | 1,600 | 7,000 |
| 2018/09/07 | 1,605 | 1,622 | 1,580 | 1,580 | 4,500 |
| 2018/09/06 | 1,621 | 1,633 | 1,605 | 1,612 | 3,400 |
| 2018/09/05 | 1,658 | 1,658 | 1,630 | 1,632 | 6,800 |
| 2018/09/04 | 1,626 | 1,648 | 1,617 | 1,632 | 6,600 |
| 2018/09/03 | 1,656 | 1,663 | 1,630 | 1,641 | 8,300 |
| 2018/08/31 | 1,650 | 1,693 | 1,636 | 1,664 | 18,600 |
| 2018/08/30 | 1,660 | 1,677 | 1,652 | 1,656 | 3,500 |
| 2018/08/29 | 1,651 | 1,656 | 1,628 | 1,655 | 3,600 |
| 2018/08/28 | 1,638 | 1,656 | 1,635 | 1,650 | 5,000 |
| 2018/08/27 | 1,595 | 1,647 | 1,595 | 1,641 | 7,500 |
| 2018/08/24 | 1,561 | 1,596 | 1,561 | 1,576 | 9,400 |
| 2018/08/23 | 1,574 | 1,600 | 1,550 | 1,573 | 11,700 |
| 2018/08/22 | 1,541 | 1,575 | 1,532 | 1,560 | 10,000 |
| 2018/08/21 | 1,544 | 1,577 | 1,532 | 1,550 | 10,800 |
| 2018/08/20 | 1,560 | 1,578 | 1,551 | 1,556 | 6,500 |
| 2018/08/17 | 1,564 | 1,587 | 1,547 | 1,560 | 9,800 |
| 2018/08/16 | 1,582 | 1,592 | 1,560 | 1,563 | 8,100 |
| 2018/08/15 | 1,612 | 1,619 | 1,590 | 1,590 | 3,800 |
| 2018/08/14 | 1,604 | 1,625 | 1,589 | 1,612 | 7,800 |
| 2018/08/13 | 1,623 | 1,627 | 1,580 | 1,620 | 15,400 |
| 2018/08/10 | 1,604 | 1,650 | 1,600 | 1,621 | 10,200 |
| 2018/08/09 | 1,617 | 1,632 | 1,596 | 1,629 | 10,200 |
| 2018/08/08 | 1,597 | 1,650 | 1,595 | 1,603 | 8,800 |
| 2018/08/07 | 1,646 | 1,646 | 1,582 | 1,591 | 20,500 |
| 2018/08/06 | 1,601 | 1,676 | 1,570 | 1,646 | 38,500 |
| 2018/08/03 | 1,817 | 1,817 | 1,751 | 1,775 | 11,800 |
| 2018/08/02 | 1,804 | 1,810 | 1,800 | 1,800 | 4,600 |
| 2018/08/01 | 1,815 | 1,819 | 1,807 | 1,807 | 2,400 |
| 2018/07/31 | 1,805 | 1,844 | 1,803 | 1,819 | 2,400 |
| 2018/07/30 | 1,816 | 1,816 | 1,805 | 1,805 | 2,600 |
| 2018/07/27 | 1,849 | 1,850 | 1,805 | 1,817 | 5,800 |
| 2018/07/26 | 1,801 | 1,823 | 1,797 | 1,821 | 3,800 |
| 2018/07/25 | 1,809 | 1,820 | 1,803 | 1,813 | 2,200 |
| 2018/07/24 | 1,801 | 1,815 | 1,801 | 1,808 | 1,700 |
| 2018/07/23 | 1,800 | 1,804 | 1,798 | 1,798 | 3,100 |
| 2018/07/20 | 1,803 | 1,804 | 1,802 | 1,803 | 1,800 |
| 2018/07/19 | 1,828 | 1,830 | 1,812 | 1,814 | 5,700 |
| 2018/07/18 | 1,822 | 1,822 | 1,810 | 1,815 | 1,500 |
| 2018/07/17 | 1,800 | 1,805 | 1,797 | 1,801 | 8,800 |
| 2018/07/13 | 1,809 | 1,810 | 1,792 | 1,799 | 5,700 |
| 2018/07/12 | 1,800 | 1,819 | 1,791 | 1,819 | 25,600 |
| 2018/07/11 | 1,829 | 1,829 | 1,780 | 1,782 | 7,000 |
| 2018/07/10 | 1,777 | 1,830 | 1,771 | 1,830 | 9,300 |
| 2018/07/09 | 1,750 | 1,780 | 1,750 | 1,756 | 13,400 |
| 2018/07/06 | 1,750 | 1,765 | 1,747 | 1,748 | 17,300 |
| 2018/07/05 | 1,749 | 1,767 | 1,747 | 1,749 | 10,300 |
| 2018/07/04 | 1,759 | 1,759 | 1,714 | 1,732 | 15,200 |
| 2018/07/03 | 1,815 | 1,830 | 1,753 | 1,759 | 15,100 |
| 2018/07/02 | 1,860 | 1,874 | 1,813 | 1,814 | 7,100 |
| 2018/06/29 | 1,873 | 1,880 | 1,856 | 1,860 | 5,700 |
| 2018/06/28 | 1,884 | 1,891 | 1,871 | 1,873 | 1,600 |
| 2018/06/27 | 1,914 | 1,914 | 1,866 | 1,866 | 6,800 |
| 2018/06/26 | 1,883 | 1,889 | 1,875 | 1,880 | 3,600 |
| 2018/06/25 | 1,888 | 1,919 | 1,881 | 1,890 | 4,600 |
| 2018/06/22 | 1,935 | 1,935 | 1,860 | 1,913 | 17,100 |
| 2018/06/21 | 1,963 | 1,995 | 1,953 | 1,954 | 4,300 |
| 2018/06/20 | 1,945 | 1,996 | 1,931 | 1,995 | 14,200 |
| 2018/06/19 | 1,912 | 1,984 | 1,910 | 1,962 | 9,900 |
| 2018/06/18 | 2,000 | 2,000 | 1,923 | 1,929 | 8,200 |
| 2018/06/15 | 2,012 | 2,012 | 2,001 | 2,001 | 6,400 |
| 2018/06/14 | 1,995 | 2,035 | 1,995 | 2,013 | 10,200 |
| 2018/06/13 | 2,085 | 2,085 | 1,966 | 1,986 | 28,700 |
| 2018/06/12 | 2,117 | 2,122 | 2,101 | 2,102 | 11,800 |
| 2018/06/11 | 2,139 | 2,140 | 2,125 | 2,131 | 17,600 |
| 2018/06/08 | 2,088 | 2,138 | 2,080 | 2,138 | 29,000 |
| 2018/06/07 | 2,070 | 2,090 | 2,060 | 2,080 | 29,700 |
| 2018/06/06 | 2,016 | 2,100 | 2,016 | 2,070 | 51,600 |
| 2018/06/05 | 2,002 | 2,009 | 1,975 | 1,988 | 12,200 |
| 2018/06/04 | 2,000 | 2,010 | 1,993 | 2,002 | 28,500 |
| 2018/06/01 | 1,980 | 2,030 | 1,979 | 2,005 | 41,000 |
| 2018/05/31 | 1,976 | 1,989 | 1,966 | 1,988 | 21,800 |
| 2018/05/30 | 1,950 | 1,980 | 1,949 | 1,976 | 9,300 |
| 2018/05/29 | 1,960 | 1,978 | 1,955 | 1,970 | 7,600 |
| 2018/05/28 | 2,000 | 2,000 | 1,920 | 1,960 | 26,600 |
| 2018/05/25 | 1,953 | 2,018 | 1,953 | 2,012 | 37,000 |
| 2018/05/24 | 1,955 | 1,980 | 1,945 | 1,980 | 21,100 |
| 2018/05/23 | 1,958 | 1,958 | 1,901 | 1,955 | 16,400 |
| 2018/05/22 | 1,939 | 1,969 | 1,919 | 1,964 | 43,500 |
| 2018/05/21 | 1,830 | 1,900 | 1,818 | 1,899 | 51,900 |
| 2018/05/18 | 1,790 | 1,818 | 1,790 | 1,818 | 13,200 |
| 2018/05/17 | 1,793 | 1,800 | 1,781 | 1,790 | 4,700 |
| 2018/05/16 | 1,794 | 1,797 | 1,780 | 1,785 | 6,100 |
| 2018/05/15 | 1,797 | 1,820 | 1,780 | 1,790 | 22,400 |
| 2018/05/14 | 1,780 | 1,835 | 1,760 | 1,780 | 34,100 |
| 2018/05/11 | 1,780 | 1,791 | 1,763 | 1,780 | 8,800 |
| 2018/05/10 | 1,779 | 1,795 | 1,771 | 1,780 | 12,000 |
| 2018/05/09 | 1,760 | 1,790 | 1,750 | 1,780 | 27,900 |
| 2018/05/08 | 1,736 | 1,770 | 1,731 | 1,760 | 10,700 |
| 2018/05/07 | 1,723 | 1,746 | 1,717 | 1,745 | 10,400 |
| 2018/05/02 | 1,720 | 1,725 | 1,713 | 1,720 | 8,600 |
| 2018/05/01 | 1,700 | 1,709 | 1,697 | 1,707 | 5,300 |
| 2018/04/27 | 1,706 | 1,710 | 1,700 | 1,705 | 5,900 |
| 2018/04/26 | 1,712 | 1,712 | 1,668 | 1,706 | 15,300 |
| 2018/04/25 | 1,698 | 1,709 | 1,698 | 1,709 | 3,400 |
| 2018/04/24 | 1,702 | 1,710 | 1,700 | 1,703 | 2,200 |
| 2018/04/23 | 1,703 | 1,703 | 1,694 | 1,699 | 2,600 |
| 2018/04/20 | 1,707 | 1,707 | 1,698 | 1,703 | 1,600 |
| 2018/04/19 | 1,701 | 1,725 | 1,682 | 1,707 | 9,600 |
| 2018/04/18 | 1,684 | 1,710 | 1,680 | 1,710 | 11,100 |
| 2018/04/17 | 1,676 | 1,679 | 1,633 | 1,671 | 4,700 |
| 2018/04/16 | 1,649 | 1,690 | 1,649 | 1,676 | 12,900 |
| 2018/04/13 | 1,669 | 1,689 | 1,660 | 1,689 | 11,400 |
| 2018/04/12 | 1,658 | 1,669 | 1,641 | 1,658 | 9,300 |
| 2018/04/11 | 1,665 | 1,665 | 1,639 | 1,660 | 7,600 |
| 2018/04/10 | 1,635 | 1,659 | 1,635 | 1,657 | 4,300 |
| 2018/04/09 | 1,625 | 1,648 | 1,618 | 1,630 | 8,000 |
| 2018/04/06 | 1,647 | 1,657 | 1,618 | 1,630 | 13,100 |
| 2018/04/05 | 1,669 | 1,670 | 1,607 | 1,648 | 9,400 |
| 2018/04/04 | 1,675 | 1,675 | 1,628 | 1,648 | 4,600 |
| 2018/04/03 | 1,650 | 1,671 | 1,647 | 1,671 | 3,700 |
| 2018/04/02 | 1,685 | 1,693 | 1,651 | 1,669 | 13,800 |
| 2018/03/30 | 1,650 | 1,689 | 1,649 | 1,680 | 10,500 |
| 2018/03/29 | 1,609 | 1,658 | 1,609 | 1,653 | 12,300 |
| 2018/03/28 | 1,597 | 1,606 | 1,588 | 1,604 | 5,800 |
| 2018/03/27 | 1,641 | 1,641 | 1,621 | 1,632 | 6,800 |
| 2018/03/26 | 1,611 | 1,628 | 1,605 | 1,621 | 7,800 |
| 2018/03/23 | 1,654 | 1,668 | 1,651 | 1,653 | 10,100 |
| 2018/03/22 | 1,650 | 1,713 | 1,629 | 1,713 | 14,000 |
| 2018/03/20 | 1,685 | 1,686 | 1,639 | 1,648 | 9,900 |
| 2018/03/19 | 1,713 | 1,717 | 1,679 | 1,696 | 7,500 |
| 2018/03/16 | 1,703 | 1,743 | 1,703 | 1,709 | 15,500 |
| 2018/03/15 | 1,685 | 1,694 | 1,636 | 1,694 | 39,900 |
| 2018/03/14 | 1,673 | 1,680 | 1,651 | 1,678 | 5,900 |
| 2018/03/13 | 1,660 | 1,674 | 1,630 | 1,665 | 6,800 |
| 2018/03/12 | 1,652 | 1,657 | 1,615 | 1,650 | 6,900 |
| 2018/03/09 | 1,630 | 1,636 | 1,625 | 1,630 | 7,400 |
| 2018/03/08 | 1,611 | 1,626 | 1,604 | 1,624 | 5,900 |
| 2018/03/07 | 1,621 | 1,630 | 1,603 | 1,615 | 10,100 |
| 2018/03/06 | 1,615 | 1,617 | 1,600 | 1,617 | 11,400 |
| 2018/03/05 | 1,651 | 1,651 | 1,590 | 1,592 | 10,400 |
| 2018/03/02 | 1,655 | 1,662 | 1,634 | 1,650 | 14,100 |
| 2018/03/01 | 1,732 | 1,732 | 1,686 | 1,692 | 12,900 |
| 2018/02/28 | 1,758 | 1,762 | 1,725 | 1,732 | 9,900 |
| 2018/02/27 | 1,750 | 1,758 | 1,720 | 1,757 | 14,300 |
| 2018/02/26 | 1,699 | 1,764 | 1,698 | 1,746 | 17,400 |
| 2018/02/23 | 1,685 | 1,695 | 1,676 | 1,691 | 6,400 |
| 2018/02/22 | 1,671 | 1,685 | 1,653 | 1,665 | 13,500 |
| 2018/02/21 | 1,662 | 1,673 | 1,629 | 1,667 | 8,600 |
| 2018/02/20 | 1,672 | 1,673 | 1,640 | 1,666 | 10,000 |
| 2018/02/19 | 1,643 | 1,672 | 1,632 | 1,666 | 11,900 |
| 2018/02/16 | 1,600 | 1,629 | 1,587 | 1,603 | 16,900 |
| 2018/02/15 | 1,558 | 1,586 | 1,551 | 1,580 | 16,200 |
| 2018/02/14 | 1,580 | 1,582 | 1,509 | 1,523 | 27,300 |
| 2018/02/13 | 1,603 | 1,622 | 1,582 | 1,591 | 25,500 |
| 2018/02/09 | 1,502 | 1,581 | 1,502 | 1,575 | 34,800 |
| 2018/02/08 | 1,547 | 1,597 | 1,522 | 1,582 | 74,500 |
| 2018/02/07 | 1,643 | 1,677 | 1,576 | 1,576 | 52,400 |
| 2018/02/06 | 1,595 | 1,649 | 1,560 | 1,603 | 54,200 |
| 2018/02/05 | 1,722 | 1,750 | 1,711 | 1,735 | 27,700 |
| 2018/02/02 | 1,764 | 1,775 | 1,741 | 1,775 | 13,400 |
| 2018/02/01 | 1,756 | 1,766 | 1,735 | 1,763 | 11,300 |
| 2018/01/31 | 1,702 | 1,758 | 1,666 | 1,749 | 25,300 |
| 2018/01/30 | 1,770 | 1,770 | 1,707 | 1,723 | 19,500 |
| 2018/01/29 | 1,755 | 1,780 | 1,746 | 1,765 | 19,800 |
| 2018/01/26 | 1,752 | 1,760 | 1,738 | 1,745 | 8,600 |
| 2018/01/25 | 1,746 | 1,776 | 1,701 | 1,744 | 32,600 |
| 2018/01/24 | 1,742 | 1,771 | 1,729 | 1,755 | 28,400 |
| 2018/01/23 | 1,714 | 1,748 | 1,710 | 1,729 | 18,600 |
| 2018/01/22 | 1,690 | 1,710 | 1,676 | 1,704 | 15,500 |
| 2018/01/19 | 1,671 | 1,681 | 1,670 | 1,674 | 6,200 |
| 2018/01/18 | 1,698 | 1,698 | 1,660 | 1,668 | 17,800 |
| 2018/01/17 | 1,697 | 1,700 | 1,685 | 1,686 | 8,200 |
| 2018/01/16 | 1,708 | 1,708 | 1,690 | 1,698 | 8,700 |
| 2018/01/15 | 1,687 | 1,710 | 1,681 | 1,702 | 11,200 |
| 2018/01/12 | 1,688 | 1,699 | 1,679 | 1,684 | 8,000 |
| 2018/01/11 | 1,692 | 1,700 | 1,672 | 1,696 | 21,000 |
| 2018/01/10 | 1,718 | 1,729 | 1,710 | 1,712 | 6,300 |
| 2018/01/09 | 1,700 | 1,722 | 1,695 | 1,718 | 15,200 |
| 2018/01/05 | 1,667 | 1,699 | 1,667 | 1,685 | 12,700 |
| 2018/01/04 | 1,700 | 1,700 | 1,651 | 1,670 | 20,700 |