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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,165 | 4,220 | 4,125 | 4,165 | 17,900 |
| 2023/12/28 | 4,170 | 4,225 | 4,125 | 4,165 | 10,600 |
| 2023/12/27 | 4,150 | 4,150 | 4,025 | 4,105 | 17,600 |
| 2023/12/26 | 4,100 | 4,135 | 4,100 | 4,110 | 10,300 |
| 2023/12/25 | 4,250 | 4,250 | 4,090 | 4,100 | 20,400 |
| 2023/12/22 | 4,125 | 4,245 | 4,125 | 4,240 | 16,600 |
| 2023/12/21 | 4,190 | 4,190 | 4,110 | 4,155 | 18,700 |
| 2023/12/20 | 4,185 | 4,285 | 4,185 | 4,235 | 33,700 |
| 2023/12/19 | 4,105 | 4,210 | 4,100 | 4,165 | 28,000 |
| 2023/12/18 | 4,085 | 4,140 | 4,045 | 4,100 | 14,900 |
| 2023/12/15 | 3,980 | 4,140 | 3,980 | 4,060 | 19,300 |
| 2023/12/14 | 4,015 | 4,025 | 3,960 | 3,980 | 14,600 |
| 2023/12/13 | 4,015 | 4,040 | 3,940 | 4,040 | 8,900 |
| 2023/12/12 | 4,025 | 4,055 | 4,005 | 4,015 | 7,000 |
| 2023/12/11 | 3,980 | 4,010 | 3,950 | 4,005 | 4,200 |
| 2023/12/08 | 3,985 | 4,035 | 3,935 | 3,980 | 21,500 |
| 2023/12/07 | 4,055 | 4,055 | 4,000 | 4,030 | 10,000 |
| 2023/12/06 | 4,015 | 4,070 | 4,015 | 4,055 | 8,000 |
| 2023/12/05 | 4,120 | 4,120 | 4,015 | 4,015 | 14,200 |
| 2023/12/04 | 4,075 | 4,130 | 4,025 | 4,130 | 18,400 |
| 2023/12/01 | 4,045 | 4,155 | 4,000 | 4,130 | 31,000 |
| 2023/11/30 | 3,835 | 4,050 | 3,835 | 4,040 | 29,500 |
| 2023/11/29 | 3,880 | 3,930 | 3,830 | 3,875 | 9,700 |
| 2023/11/28 | 3,790 | 3,920 | 3,790 | 3,875 | 27,900 |
| 2023/11/27 | 3,780 | 3,840 | 3,770 | 3,780 | 11,500 |
| 2023/11/24 | 3,815 | 3,815 | 3,760 | 3,770 | 13,500 |
| 2023/11/22 | 3,845 | 3,860 | 3,810 | 3,810 | 8,700 |
| 2023/11/21 | 3,860 | 3,885 | 3,840 | 3,840 | 5,800 |
| 2023/11/20 | 3,820 | 3,905 | 3,820 | 3,840 | 15,300 |
| 2023/11/17 | 3,740 | 3,855 | 3,740 | 3,820 | 16,300 |
| 2023/11/16 | 3,770 | 3,790 | 3,730 | 3,780 | 8,800 |
| 2023/11/15 | 3,700 | 3,830 | 3,630 | 3,805 | 30,600 |
| 2023/11/14 | 3,720 | 3,845 | 3,705 | 3,730 | 25,600 |
| 2023/11/13 | 3,495 | 3,715 | 3,430 | 3,700 | 72,600 |
| 2023/11/10 | 3,445 | 3,540 | 3,315 | 3,425 | 161,300 |
| 2023/11/09 | 3,450 | 3,450 | 3,405 | 3,445 | 5,800 |
| 2023/11/08 | 3,530 | 3,530 | 3,370 | 3,420 | 14,700 |
| 2023/11/07 | 3,435 | 3,490 | 3,375 | 3,490 | 18,700 |
| 2023/11/06 | 3,500 | 3,520 | 3,360 | 3,435 | 45,100 |
| 2023/11/02 | 3,455 | 3,505 | 3,400 | 3,430 | 24,300 |
| 2023/11/01 | 3,420 | 3,430 | 3,365 | 3,405 | 11,900 |
| 2023/10/31 | 3,380 | 3,390 | 3,340 | 3,375 | 16,500 |
| 2023/10/30 | 3,360 | 3,390 | 3,315 | 3,350 | 24,300 |
| 2023/10/27 | 3,430 | 3,430 | 3,335 | 3,375 | 12,100 |
| 2023/10/26 | 3,365 | 3,405 | 3,350 | 3,400 | 10,000 |
| 2023/10/25 | 3,320 | 3,440 | 3,320 | 3,400 | 17,900 |
| 2023/10/24 | 3,315 | 3,345 | 3,230 | 3,320 | 16,600 |
| 2023/10/23 | 3,340 | 3,400 | 3,315 | 3,315 | 11,300 |
| 2023/10/20 | 3,400 | 3,460 | 3,380 | 3,380 | 7,800 |
| 2023/10/19 | 3,510 | 3,525 | 3,430 | 3,455 | 7,900 |
| 2023/10/18 | 3,520 | 3,595 | 3,500 | 3,580 | 4,000 |
| 2023/10/17 | 3,495 | 3,535 | 3,475 | 3,535 | 12,700 |
| 2023/10/16 | 3,610 | 3,610 | 3,425 | 3,495 | 22,400 |
| 2023/10/13 | 3,630 | 3,630 | 3,545 | 3,545 | 9,300 |
| 2023/10/12 | 3,590 | 3,650 | 3,590 | 3,630 | 4,100 |
| 2023/10/11 | 3,695 | 3,695 | 3,570 | 3,570 | 11,500 |
| 2023/10/10 | 3,590 | 3,780 | 3,590 | 3,740 | 11,000 |
| 2023/10/06 | 3,595 | 3,610 | 3,545 | 3,575 | 5,600 |
| 2023/10/05 | 3,505 | 3,580 | 3,485 | 3,575 | 12,100 |
| 2023/10/04 | 3,610 | 3,685 | 3,315 | 3,435 | 55,800 |
| 2023/10/03 | 3,815 | 3,815 | 3,610 | 3,665 | 26,600 |
| 2023/10/02 | 3,730 | 3,820 | 3,730 | 3,815 | 19,600 |
| 2023/09/29 | 3,740 | 3,740 | 3,700 | 3,725 | 12,600 |
| 2023/09/28 | 3,740 | 3,750 | 3,710 | 3,740 | 10,600 |
| 2023/09/27 | 3,730 | 3,760 | 3,680 | 3,760 | 9,900 |
| 2023/09/26 | 3,735 | 3,755 | 3,680 | 3,730 | 10,900 |
| 2023/09/25 | 3,780 | 3,795 | 3,710 | 3,755 | 9,900 |
| 2023/09/22 | 3,725 | 3,840 | 3,695 | 3,775 | 10,600 |
| 2023/09/21 | 3,790 | 3,800 | 3,740 | 3,760 | 8,500 |
| 2023/09/20 | 3,865 | 3,865 | 3,790 | 3,805 | 10,300 |
| 2023/09/19 | 3,745 | 3,915 | 3,715 | 3,865 | 17,800 |
| 2023/09/15 | 3,825 | 3,825 | 3,745 | 3,770 | 13,300 |
| 2023/09/14 | 3,915 | 3,915 | 3,770 | 3,825 | 22,700 |
| 2023/09/13 | 3,835 | 3,935 | 3,770 | 3,915 | 19,500 |
| 2023/09/12 | 3,800 | 3,835 | 3,775 | 3,835 | 12,100 |
| 2023/09/11 | 3,730 | 3,805 | 3,685 | 3,805 | 17,400 |
| 2023/09/08 | 3,730 | 3,730 | 3,690 | 3,730 | 7,600 |
| 2023/09/07 | 3,730 | 3,730 | 3,675 | 3,730 | 8,100 |
| 2023/09/06 | 3,760 | 3,760 | 3,700 | 3,735 | 5,600 |
| 2023/09/05 | 3,630 | 3,760 | 3,625 | 3,760 | 22,700 |
| 2023/09/04 | 3,500 | 3,610 | 3,500 | 3,610 | 28,200 |
| 2023/09/01 | 3,515 | 3,515 | 3,475 | 3,495 | 4,500 |
| 2023/08/31 | 3,485 | 3,520 | 3,470 | 3,520 | 11,200 |
| 2023/08/30 | 3,550 | 3,550 | 3,480 | 3,480 | 9,200 |
| 2023/08/29 | 3,610 | 3,610 | 3,520 | 3,540 | 13,000 |
| 2023/08/28 | 3,580 | 3,620 | 3,545 | 3,610 | 6,600 |
| 2023/08/25 | 3,540 | 3,560 | 3,510 | 3,560 | 6,300 |
| 2023/08/24 | 3,500 | 3,565 | 3,485 | 3,540 | 7,900 |
| 2023/08/23 | 3,560 | 3,560 | 3,455 | 3,495 | 19,800 |
| 2023/08/22 | 3,600 | 3,605 | 3,540 | 3,555 | 6,200 |
| 2023/08/21 | 3,620 | 3,635 | 3,530 | 3,615 | 18,000 |
| 2023/08/18 | 3,595 | 3,625 | 3,555 | 3,575 | 13,800 |
| 2023/08/17 | 3,750 | 3,760 | 3,580 | 3,610 | 27,900 |
| 2023/08/16 | 3,805 | 3,805 | 3,715 | 3,740 | 12,600 |
| 2023/08/15 | 3,780 | 3,845 | 3,740 | 3,830 | 16,600 |
| 2023/08/14 | 3,730 | 3,780 | 3,695 | 3,710 | 15,500 |
| 2023/08/10 | 3,635 | 3,695 | 3,585 | 3,650 | 14,600 |
| 2023/08/09 | 3,670 | 3,670 | 3,570 | 3,610 | 15,900 |
| 2023/08/08 | 3,565 | 3,725 | 3,555 | 3,670 | 27,900 |
| 2023/08/07 | 3,475 | 3,570 | 3,460 | 3,540 | 17,100 |
| 2023/08/04 | 3,470 | 3,485 | 3,435 | 3,455 | 14,700 |
| 2023/08/03 | 3,610 | 3,610 | 3,420 | 3,450 | 58,400 |
| 2023/08/02 | 3,605 | 3,630 | 3,555 | 3,575 | 35,800 |
| 2023/08/01 | 3,565 | 3,620 | 3,555 | 3,620 | 20,400 |
| 2023/07/31 | 3,585 | 3,600 | 3,535 | 3,575 | 13,600 |
| 2023/07/28 | 3,565 | 3,590 | 3,530 | 3,570 | 9,900 |
| 2023/07/27 | 3,565 | 3,620 | 3,550 | 3,610 | 23,600 |
| 2023/07/26 | 3,575 | 3,575 | 3,455 | 3,540 | 15,700 |
| 2023/07/25 | 3,455 | 3,580 | 3,455 | 3,580 | 15,500 |
| 2023/07/24 | 3,435 | 3,480 | 3,435 | 3,450 | 11,200 |
| 2023/07/21 | 3,530 | 3,530 | 3,415 | 3,435 | 29,300 |
| 2023/07/20 | 3,380 | 3,530 | 3,380 | 3,530 | 28,800 |
| 2023/07/19 | 3,360 | 3,410 | 3,325 | 3,405 | 7,600 |
| 2023/07/18 | 3,370 | 3,385 | 3,350 | 3,360 | 3,600 |
| 2023/07/14 | 3,390 | 3,400 | 3,310 | 3,345 | 11,600 |
| 2023/07/13 | 3,350 | 3,420 | 3,350 | 3,400 | 18,800 |
| 2023/07/12 | 3,395 | 3,415 | 3,350 | 3,350 | 13,000 |
| 2023/07/11 | 3,355 | 3,430 | 3,355 | 3,395 | 20,500 |
| 2023/07/10 | 3,375 | 3,395 | 3,325 | 3,360 | 13,500 |
| 2023/07/07 | 3,380 | 3,405 | 3,330 | 3,365 | 15,900 |
| 2023/07/06 | 3,325 | 3,420 | 3,305 | 3,395 | 14,400 |
| 2023/07/05 | 3,355 | 3,385 | 3,315 | 3,325 | 11,400 |
| 2023/07/04 | 3,320 | 3,400 | 3,320 | 3,375 | 15,800 |
| 2023/07/03 | 3,200 | 3,315 | 3,200 | 3,310 | 19,500 |
| 2023/06/30 | 3,250 | 3,250 | 3,135 | 3,175 | 12,100 |
| 2023/06/29 | 3,130 | 3,265 | 3,130 | 3,235 | 16,700 |
| 2023/06/28 | 3,090 | 3,130 | 3,085 | 3,130 | 15,200 |
| 2023/06/27 | 3,070 | 3,075 | 3,030 | 3,055 | 7,900 |
| 2023/06/26 | 3,020 | 3,075 | 3,005 | 3,050 | 13,400 |
| 2023/06/23 | 3,040 | 3,060 | 3,020 | 3,045 | 14,700 |
| 2023/06/22 | 3,045 | 3,075 | 3,015 | 3,035 | 23,700 |
| 2023/06/21 | 2,990 | 3,045 | 2,987 | 3,010 | 8,700 |
| 2023/06/20 | 3,000 | 3,020 | 2,962 | 2,989 | 22,100 |
| 2023/06/19 | 3,045 | 3,050 | 3,005 | 3,015 | 11,800 |
| 2023/06/16 | 3,025 | 3,045 | 3,020 | 3,035 | 4,200 |
| 2023/06/15 | 3,015 | 3,020 | 2,996 | 3,015 | 9,100 |
| 2023/06/14 | 3,040 | 3,040 | 2,981 | 2,995 | 18,100 |
| 2023/06/13 | 3,060 | 3,060 | 3,010 | 3,015 | 11,800 |
| 2023/06/12 | 3,030 | 3,060 | 2,970 | 3,060 | 19,300 |
| 2023/06/09 | 2,979 | 3,000 | 2,941 | 3,000 | 23,800 |
| 2023/06/08 | 3,010 | 3,010 | 2,950 | 2,967 | 20,000 |
| 2023/06/07 | 3,055 | 3,055 | 3,000 | 3,010 | 16,500 |
| 2023/06/06 | 3,060 | 3,085 | 3,025 | 3,055 | 19,600 |
| 2023/06/05 | 3,155 | 3,155 | 3,085 | 3,090 | 6,800 |
| 2023/06/02 | 3,100 | 3,135 | 3,080 | 3,095 | 8,000 |
| 2023/06/01 | 3,135 | 3,155 | 3,100 | 3,100 | 11,700 |
| 2023/05/31 | 3,175 | 3,175 | 3,140 | 3,140 | 5,500 |
| 2023/05/30 | 3,155 | 3,190 | 3,155 | 3,160 | 4,600 |
| 2023/05/29 | 3,225 | 3,225 | 3,155 | 3,175 | 6,000 |
| 2023/05/26 | 3,190 | 3,220 | 3,180 | 3,210 | 4,100 |
| 2023/05/25 | 3,145 | 3,220 | 3,145 | 3,175 | 11,400 |
| 2023/05/24 | 3,065 | 3,185 | 3,065 | 3,145 | 13,200 |
| 2023/05/23 | 3,125 | 3,155 | 3,090 | 3,100 | 14,100 |
| 2023/05/22 | 3,005 | 3,160 | 3,005 | 3,145 | 10,200 |
| 2023/05/19 | 3,000 | 3,035 | 2,986 | 3,005 | 8,600 |
| 2023/05/18 | 3,085 | 3,100 | 2,921 | 3,000 | 21,300 |
| 2023/05/17 | 3,150 | 3,150 | 3,050 | 3,085 | 15,300 |
| 2023/05/16 | 3,160 | 3,165 | 3,080 | 3,150 | 16,800 |
| 2023/05/15 | 3,110 | 3,230 | 3,100 | 3,160 | 16,900 |
| 2023/05/12 | 3,005 | 3,150 | 2,986 | 3,080 | 29,400 |
| 2023/05/11 | 2,970 | 3,015 | 2,959 | 3,015 | 7,800 |
| 2023/05/10 | 2,990 | 2,990 | 2,973 | 2,973 | 2,100 |
| 2023/05/09 | 2,976 | 2,999 | 2,969 | 2,975 | 8,400 |
| 2023/05/08 | 2,910 | 2,976 | 2,903 | 2,976 | 10,300 |
| 2023/05/02 | 2,905 | 2,910 | 2,864 | 2,903 | 7,000 |
| 2023/05/01 | 2,901 | 2,910 | 2,881 | 2,890 | 5,800 |
| 2023/04/28 | 2,854 | 2,895 | 2,854 | 2,887 | 5,100 |
| 2023/04/27 | 2,842 | 2,850 | 2,824 | 2,848 | 5,700 |
| 2023/04/26 | 2,789 | 2,848 | 2,789 | 2,832 | 3,200 |
| 2023/04/25 | 2,778 | 2,818 | 2,778 | 2,818 | 3,600 |
| 2023/04/24 | 2,794 | 2,794 | 2,766 | 2,778 | 3,600 |
| 2023/04/21 | 2,759 | 2,782 | 2,759 | 2,775 | 1,900 |
| 2023/04/20 | 2,758 | 2,760 | 2,740 | 2,760 | 5,000 |
| 2023/04/19 | 2,748 | 2,759 | 2,732 | 2,758 | 2,300 |
| 2023/04/18 | 2,720 | 2,748 | 2,701 | 2,748 | 5,300 |
| 2023/04/17 | 2,671 | 2,715 | 2,671 | 2,691 | 5,600 |
| 2023/04/14 | 2,670 | 2,695 | 2,639 | 2,671 | 13,500 |
| 2023/04/13 | 2,613 | 2,640 | 2,610 | 2,640 | 2,700 |
| 2023/04/12 | 2,609 | 2,631 | 2,609 | 2,620 | 1,800 |
| 2023/04/11 | 2,621 | 2,656 | 2,618 | 2,624 | 5,300 |
| 2023/04/10 | 2,616 | 2,629 | 2,605 | 2,622 | 3,000 |
| 2023/04/07 | 2,620 | 2,642 | 2,616 | 2,616 | 2,300 |
| 2023/04/06 | 2,654 | 2,668 | 2,603 | 2,603 | 5,600 |
| 2023/04/05 | 2,673 | 2,728 | 2,661 | 2,675 | 5,200 |
| 2023/04/04 | 2,694 | 2,715 | 2,694 | 2,714 | 1,300 |
| 2023/04/03 | 2,685 | 2,702 | 2,655 | 2,694 | 4,600 |
| 2023/03/31 | 2,629 | 2,659 | 2,629 | 2,635 | 2,500 |
| 2023/03/30 | 2,629 | 2,630 | 2,590 | 2,630 | 1,900 |
| 2023/03/29 | 2,620 | 2,660 | 2,619 | 2,645 | 7,200 |
| 2023/03/28 | 2,628 | 2,672 | 2,619 | 2,619 | 2,600 |
| 2023/03/27 | 2,689 | 2,689 | 2,618 | 2,647 | 4,600 |
| 2023/03/24 | 2,610 | 2,658 | 2,606 | 2,656 | 6,600 |
| 2023/03/23 | 2,621 | 2,655 | 2,590 | 2,612 | 12,000 |
| 2023/03/22 | 2,627 | 2,663 | 2,614 | 2,642 | 11,200 |
| 2023/03/20 | 2,739 | 2,739 | 2,627 | 2,627 | 5,600 |
| 2023/03/17 | 2,657 | 2,745 | 2,604 | 2,739 | 6,800 |
| 2023/03/16 | 2,603 | 2,678 | 2,600 | 2,613 | 11,000 |
| 2023/03/15 | 2,661 | 2,714 | 2,661 | 2,665 | 9,300 |
| 2023/03/14 | 2,748 | 2,748 | 2,652 | 2,703 | 19,400 |
| 2023/03/13 | 2,753 | 2,776 | 2,715 | 2,760 | 17,500 |
| 2023/03/10 | 2,854 | 2,858 | 2,802 | 2,820 | 9,000 |
| 2023/03/09 | 2,764 | 2,883 | 2,764 | 2,860 | 14,000 |
| 2023/03/08 | 2,670 | 2,760 | 2,670 | 2,757 | 7,600 |
| 2023/03/07 | 2,660 | 2,676 | 2,647 | 2,676 | 8,900 |
| 2023/03/06 | 2,662 | 2,663 | 2,626 | 2,640 | 4,400 |
| 2023/03/03 | 2,677 | 2,677 | 2,656 | 2,657 | 2,000 |
| 2023/03/02 | 2,650 | 2,677 | 2,633 | 2,677 | 4,000 |
| 2023/03/01 | 2,680 | 2,680 | 2,633 | 2,646 | 7,800 |
| 2023/02/28 | 2,680 | 2,690 | 2,674 | 2,690 | 2,300 |
| 2023/02/27 | 2,699 | 2,699 | 2,680 | 2,680 | 6,200 |
| 2023/02/24 | 2,692 | 2,699 | 2,671 | 2,699 | 13,600 |
| 2023/02/22 | 2,638 | 2,670 | 2,638 | 2,670 | 7,900 |
| 2023/02/21 | 2,571 | 2,634 | 2,571 | 2,632 | 7,500 |
| 2023/02/20 | 2,529 | 2,570 | 2,526 | 2,570 | 7,600 |
| 2023/02/17 | 2,552 | 2,552 | 2,475 | 2,498 | 19,700 |
| 2023/02/16 | 2,528 | 2,546 | 2,517 | 2,546 | 7,700 |
| 2023/02/15 | 2,555 | 2,555 | 2,525 | 2,526 | 8,100 |
| 2023/02/14 | 2,539 | 2,549 | 2,519 | 2,549 | 7,300 |
| 2023/02/13 | 2,450 | 2,517 | 2,450 | 2,508 | 54,800 |
| 2023/02/10 | 2,380 | 2,398 | 2,363 | 2,394 | 13,100 |
| 2023/02/09 | 2,377 | 2,386 | 2,377 | 2,382 | 7,500 |
| 2023/02/08 | 2,383 | 2,388 | 2,377 | 2,377 | 7,600 |
| 2023/02/07 | 2,403 | 2,403 | 2,380 | 2,382 | 9,000 |
| 2023/02/06 | 2,414 | 2,414 | 2,394 | 2,402 | 9,200 |
| 2023/02/03 | 2,425 | 2,431 | 2,410 | 2,417 | 7,600 |
| 2023/02/02 | 2,430 | 2,436 | 2,422 | 2,423 | 3,100 |
| 2023/02/01 | 2,430 | 2,441 | 2,425 | 2,426 | 5,300 |
| 2023/01/31 | 2,430 | 2,446 | 2,423 | 2,425 | 6,200 |
| 2023/01/30 | 2,446 | 2,449 | 2,425 | 2,425 | 9,000 |
| 2023/01/27 | 2,450 | 2,450 | 2,438 | 2,446 | 2,100 |
| 2023/01/26 | 2,450 | 2,450 | 2,433 | 2,442 | 2,200 |
| 2023/01/25 | 2,447 | 2,450 | 2,440 | 2,446 | 3,500 |
| 2023/01/24 | 2,440 | 2,456 | 2,430 | 2,445 | 6,500 |
| 2023/01/23 | 2,437 | 2,441 | 2,433 | 2,440 | 3,100 |
| 2023/01/20 | 2,430 | 2,434 | 2,425 | 2,430 | 22,200 |
| 2023/01/19 | 2,416 | 2,431 | 2,416 | 2,425 | 4,200 |
| 2023/01/18 | 2,429 | 2,436 | 2,425 | 2,425 | 3,900 |
| 2023/01/17 | 2,424 | 2,432 | 2,419 | 2,424 | 4,100 |
| 2023/01/16 | 2,412 | 2,428 | 2,412 | 2,416 | 4,700 |
| 2023/01/13 | 2,425 | 2,429 | 2,418 | 2,420 | 1,400 |
| 2023/01/12 | 2,425 | 2,431 | 2,415 | 2,429 | 5,200 |
| 2023/01/11 | 2,425 | 2,431 | 2,419 | 2,420 | 4,400 |
| 2023/01/10 | 2,429 | 2,434 | 2,420 | 2,425 | 1,900 |
| 2023/01/06 | 2,425 | 2,430 | 2,419 | 2,419 | 3,200 |
| 2023/01/05 | 2,436 | 2,436 | 2,418 | 2,425 | 2,600 |
| 2023/01/04 | 2,426 | 2,443 | 2,422 | 2,422 | 5,700 |