8117 中央自動車工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,590 | 5,610 | 5,480 | 5,550 | 14,800 | 5,550 |
| 2024-05-01 | 5,700 | 5,720 | 5,580 | 5,630 | 20,800 | 5,630 |
| 2024-04-30 | 5,640 | 5,850 | 5,580 | 5,780 | 44,000 | 5,780 |
| 2024-04-26 | 5,370 | 5,520 | 5,350 | 5,480 | 11,500 | 5,480 |
| 2024-04-25 | 5,390 | 5,390 | 5,300 | 5,300 | 7,000 | 5,300 |
| 2024-04-24 | 5,320 | 5,420 | 5,320 | 5,420 | 10,000 | 5,420 |
| 2024-04-23 | 5,280 | 5,340 | 5,250 | 5,270 | 18,500 | 5,270 |
| 2024-04-22 | 5,300 | 5,340 | 5,150 | 5,250 | 24,900 | 5,250 |
| 2024-04-19 | 5,440 | 5,440 | 5,070 | 5,300 | 37,700 | 5,300 |
| 2024-04-18 | 5,430 | 5,510 | 5,410 | 5,450 | 8,700 | 5,450 |
| 2024-04-17 | 5,550 | 5,600 | 5,400 | 5,480 | 24,800 | 5,480 |
| 2024-04-16 | 5,630 | 5,680 | 5,500 | 5,530 | 20,800 | 5,530 |
| 2024-04-15 | 5,700 | 5,740 | 5,560 | 5,630 | 17,100 | 5,630 |
| 2024-04-12 | 5,690 | 5,810 | 5,620 | 5,720 | 20,100 | 5,720 |
| 2024-04-11 | 5,640 | 5,700 | 5,600 | 5,640 | 12,300 | 5,640 |
| 2024-04-10 | 5,730 | 5,770 | 5,660 | 5,740 | 11,900 | 5,740 |
| 2024-04-09 | 5,650 | 5,770 | 5,650 | 5,690 | 9,800 | 5,690 |
| 2024-04-08 | 5,740 | 5,830 | 5,660 | 5,690 | 11,300 | 5,690 |
| 2024-04-05 | 5,650 | 5,820 | 5,650 | 5,750 | 15,900 | 5,750 |
| 2024-04-04 | 5,840 | 5,840 | 5,730 | 5,770 | 12,700 | 5,770 |
| 2024-04-03 | 5,530 | 5,820 | 5,530 | 5,770 | 24,900 | 5,770 |
| 2024-04-02 | 5,570 | 5,690 | 5,540 | 5,650 | 29,500 | 5,650 |
| 2024-04-01 | 5,730 | 5,750 | 5,400 | 5,570 | 41,600 | 5,570 |
| 2024-03-29 | 5,720 | 5,880 | 5,610 | 5,750 | 22,500 | 5,750 |
| 2024-03-28 | 5,600 | 5,930 | 5,560 | 5,760 | 37,400 | 5,760 |
| 2024-03-27 | 5,720 | 5,860 | 5,640 | 5,760 | 37,500 | 5,760 |
| 2024-03-26 | 5,700 | 5,770 | 5,670 | 5,670 | 23,200 | 5,670 |
| 2024-03-25 | 5,760 | 5,790 | 5,630 | 5,730 | 28,400 | 5,730 |
| 2024-03-22 | 5,870 | 5,940 | 5,710 | 5,770 | 26,300 | 5,770 |
| 2024-03-21 | 5,720 | 5,880 | 5,640 | 5,850 | 34,000 | 5,850 |
| 2024-03-19 | 5,580 | 5,680 | 5,490 | 5,680 | 27,100 | 5,680 |
| 2024-03-18 | 5,390 | 5,580 | 5,300 | 5,580 | 40,600 | 5,580 |
| 2024-03-15 | 5,240 | 5,420 | 5,190 | 5,300 | 441,500 | 5,300 |
| 2024-03-14 | 5,070 | 5,210 | 5,010 | 5,190 | 37,500 | 5,190 |
| 2024-03-13 | 5,240 | 5,240 | 5,060 | 5,170 | 34,600 | 5,170 |
| 2024-03-12 | 4,930 | 5,170 | 4,870 | 5,140 | 74,300 | 5,140 |
| 2024-03-11 | 5,420 | 5,420 | 5,070 | 5,130 | 49,300 | 5,130 |
| 2024-03-08 | 5,550 | 5,610 | 5,450 | 5,520 | 31,500 | 5,520 |
| 2024-03-07 | 5,470 | 5,610 | 5,460 | 5,540 | 64,400 | 5,540 |
| 2024-03-06 | 5,240 | 5,480 | 5,230 | 5,430 | 49,400 | 5,430 |
| 2024-03-05 | 5,100 | 5,260 | 5,090 | 5,230 | 44,900 | 5,230 |
| 2024-03-04 | 5,110 | 5,190 | 4,960 | 5,060 | 157,700 | 5,060 |
| 2024-03-01 | 5,560 | 5,580 | 5,110 | 5,110 | 82,500 | 5,110 |
| 2024-02-29 | 5,420 | 5,610 | 5,390 | 5,610 | 40,700 | 5,610 |
| 2024-02-28 | 5,250 | 5,460 | 5,250 | 5,400 | 55,300 | 5,400 |
| 2024-02-27 | 5,350 | 5,380 | 5,210 | 5,240 | 55,400 | 5,240 |
| 2024-02-26 | 5,560 | 5,580 | 5,380 | 5,400 | 85,500 | 5,400 |
| 2024-02-22 | 5,530 | 5,640 | 5,520 | 5,550 | 64,700 | 5,550 |
| 2024-02-21 | 5,510 | 5,670 | 5,460 | 5,490 | 47,100 | 5,490 |
| 2024-02-20 | 5,500 | 5,700 | 5,420 | 5,510 | 71,100 | 5,510 |
| 2024-02-19 | 5,330 | 5,540 | 5,280 | 5,500 | 77,100 | 5,500 |
| 2024-02-16 | 5,170 | 5,300 | 5,100 | 5,240 | 51,700 | 5,240 |
| 2024-02-15 | 5,140 | 5,200 | 4,955 | 5,160 | 40,400 | 5,160 |
| 2024-02-14 | 4,950 | 5,170 | 4,910 | 5,130 | 43,300 | 5,130 |
| 2024-02-13 | 4,820 | 5,000 | 4,740 | 5,000 | 57,400 | 5,000 |
| 2024-02-09 | 4,755 | 4,840 | 4,710 | 4,760 | 45,600 | 4,760 |
| 2024-02-08 | 4,745 | 4,795 | 4,710 | 4,795 | 14,100 | 4,795 |
| 2024-02-07 | 4,975 | 4,975 | 4,740 | 4,765 | 32,300 | 4,765 |
| 2024-02-06 | 5,010 | 5,050 | 4,925 | 5,000 | 22,400 | 5,000 |
| 2024-02-05 | 5,020 | 5,030 | 4,935 | 5,010 | 22,200 | 5,010 |
| 2024-02-02 | 5,000 | 5,040 | 4,955 | 5,020 | 21,800 | 5,020 |
| 2024-02-01 | 4,885 | 5,080 | 4,885 | 5,000 | 40,600 | 5,000 |
| 2024-01-31 | 4,810 | 4,930 | 4,810 | 4,885 | 21,500 | 4,885 |
| 2024-01-30 | 4,860 | 4,860 | 4,770 | 4,810 | 21,900 | 4,810 |
| 2024-01-29 | 4,900 | 4,905 | 4,810 | 4,860 | 26,900 | 4,860 |
| 2024-01-26 | 4,985 | 5,020 | 4,850 | 4,900 | 46,300 | 4,900 |
| 2024-01-25 | 4,815 | 5,010 | 4,815 | 4,985 | 73,200 | 4,985 |
| 2024-01-24 | 4,890 | 4,920 | 4,805 | 4,825 | 28,000 | 4,825 |
| 2024-01-23 | 4,800 | 4,880 | 4,795 | 4,850 | 29,600 | 4,850 |
| 2024-01-22 | 4,735 | 4,790 | 4,710 | 4,780 | 23,300 | 4,780 |
| 2024-01-19 | 4,720 | 4,720 | 4,605 | 4,690 | 48,100 | 4,690 |
| 2024-01-18 | 4,670 | 4,820 | 4,670 | 4,770 | 58,300 | 4,770 |
| 2024-01-17 | 4,610 | 4,710 | 4,590 | 4,670 | 38,500 | 4,670 |
| 2024-01-16 | 4,575 | 4,590 | 4,515 | 4,590 | 22,000 | 4,590 |
| 2024-01-15 | 4,425 | 4,580 | 4,420 | 4,580 | 42,300 | 4,580 |
| 2024-01-12 | 4,360 | 4,445 | 4,355 | 4,380 | 35,200 | 4,380 |
| 2024-01-11 | 4,370 | 4,420 | 4,295 | 4,350 | 49,500 | 4,350 |
| 2024-01-10 | 4,350 | 4,405 | 4,325 | 4,345 | 31,600 | 4,345 |
| 2024-01-09 | 4,360 | 4,365 | 4,265 | 4,350 | 25,400 | 4,350 |
| 2024-01-05 | 4,300 | 4,370 | 4,290 | 4,340 | 35,200 | 4,340 |
| 2024-01-04 | 4,200 | 4,315 | 4,165 | 4,285 | 50,000 | 4,285 |
分割・併合履歴 ： なし
