8117 中央自動車工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,570 | 1,608 | 1,492 | 1,544 | 58,600 | 1,544 |
| 2025-04-03 | 1,615 | 1,637 | 1,594 | 1,608 | 41,500 | 1,608 |
| 2025-04-02 | 1,650 | 1,670 | 1,633 | 1,644 | 15,800 | 1,644 |
| 2025-04-01 | 1,684 | 1,738 | 1,665 | 1,672 | 54,400 | 1,672 |
| 2025-03-31 | 1,650 | 1,696 | 1,621 | 1,689 | 65,700 | 1,689 |
| 2025-03-28 | 1,671 | 1,715 | 1,655 | 1,656 | 48,400 | 1,656 |
| 2025-03-27 | 5,140 | 5,140 | 5,050 | 5,050 | 12,800 | 1,683.33 |
| 2025-03-26 | 5,240 | 5,240 | 5,140 | 5,150 | 9,300 | 1,716.67 |
| 2025-03-25 | 5,300 | 5,300 | 5,220 | 5,240 | 3,200 | 1,746.67 |
| 2025-03-24 | 5,250 | 5,310 | 5,190 | 5,250 | 11,100 | 1,750 |
| 2025-03-21 | 5,100 | 5,230 | 5,100 | 5,230 | 15,300 | 1,743.33 |
| 2025-03-19 | 5,120 | 5,140 | 5,070 | 5,080 | 6,400 | 1,693.33 |
| 2025-03-18 | 5,120 | 5,170 | 5,110 | 5,110 | 4,300 | 1,703.33 |
| 2025-03-17 | 5,190 | 5,210 | 5,080 | 5,140 | 8,500 | 1,713.33 |
| 2025-03-14 | 5,110 | 5,180 | 5,100 | 5,140 | 7,200 | 1,713.33 |
| 2025-03-13 | 5,190 | 5,190 | 5,100 | 5,100 | 9,200 | 1,700 |
| 2025-03-12 | 5,070 | 5,230 | 5,070 | 5,160 | 11,900 | 1,720 |
| 2025-03-11 | 5,020 | 5,060 | 4,955 | 5,060 | 16,800 | 1,686.67 |
| 2025-03-10 | 5,070 | 5,180 | 5,050 | 5,120 | 11,600 | 1,706.67 |
| 2025-03-07 | 5,040 | 5,120 | 4,900 | 5,110 | 24,500 | 1,703.33 |
| 2025-03-06 | 4,920 | 5,040 | 4,920 | 5,040 | 13,100 | 1,680 |
| 2025-03-05 | 4,950 | 4,950 | 4,875 | 4,890 | 8,500 | 1,630 |
| 2025-03-04 | 4,955 | 4,955 | 4,855 | 4,920 | 20,900 | 1,640 |
| 2025-03-03 | 4,885 | 4,900 | 4,850 | 4,885 | 25,500 | 1,628.33 |
| 2025-02-28 | 4,730 | 4,885 | 4,645 | 4,885 | 36,200 | 1,628.33 |
| 2025-02-27 | 4,780 | 4,780 | 4,675 | 4,720 | 12,000 | 1,573.33 |
| 2025-02-26 | 4,645 | 4,735 | 4,645 | 4,710 | 12,600 | 1,570 |
| 2025-02-25 | 4,615 | 4,715 | 4,615 | 4,625 | 11,000 | 1,541.67 |
| 2025-02-21 | 4,590 | 4,620 | 4,575 | 4,575 | 6,600 | 1,525 |
| 2025-02-20 | 4,575 | 4,625 | 4,545 | 4,545 | 4,500 | 1,515 |
| 2025-02-19 | 4,570 | 4,630 | 4,550 | 4,630 | 9,900 | 1,543.33 |
| 2025-02-18 | 4,560 | 4,570 | 4,490 | 4,560 | 6,600 | 1,520 |
| 2025-02-17 | 4,675 | 4,715 | 4,560 | 4,560 | 4,500 | 1,520 |
| 2025-02-14 | 4,515 | 4,750 | 4,515 | 4,695 | 30,200 | 1,565 |
| 2025-02-13 | 4,375 | 4,540 | 4,340 | 4,540 | 16,100 | 1,513.33 |
| 2025-02-12 | 4,430 | 4,430 | 4,340 | 4,395 | 20,300 | 1,465 |
| 2025-02-10 | 4,405 | 4,405 | 4,350 | 4,405 | 5,700 | 1,468.33 |
| 2025-02-07 | 4,340 | 4,435 | 4,330 | 4,370 | 15,700 | 1,456.67 |
| 2025-02-06 | 4,370 | 4,400 | 4,320 | 4,375 | 19,100 | 1,458.33 |
| 2025-02-05 | 4,440 | 4,460 | 4,365 | 4,420 | 30,400 | 1,473.33 |
| 2025-02-04 | 4,560 | 4,590 | 4,435 | 4,440 | 31,400 | 1,480 |
| 2025-02-03 | 4,605 | 4,605 | 4,460 | 4,490 | 17,500 | 1,496.67 |
| 2025-01-31 | 4,635 | 4,650 | 4,590 | 4,605 | 13,200 | 1,535 |
| 2025-01-30 | 4,595 | 4,655 | 4,590 | 4,635 | 12,900 | 1,545 |
| 2025-01-29 | 4,555 | 4,625 | 4,550 | 4,625 | 8,000 | 1,541.67 |
| 2025-01-28 | 4,465 | 4,590 | 4,465 | 4,570 | 12,400 | 1,523.33 |
| 2025-01-27 | 4,570 | 4,570 | 4,460 | 4,475 | 10,500 | 1,491.67 |
| 2025-01-24 | 4,615 | 4,615 | 4,500 | 4,505 | 15,900 | 1,501.67 |
| 2025-01-23 | 4,640 | 4,640 | 4,565 | 4,600 | 7,700 | 1,533.33 |
| 2025-01-22 | 4,630 | 4,660 | 4,585 | 4,625 | 6,700 | 1,541.67 |
| 2025-01-21 | 4,615 | 4,630 | 4,600 | 4,605 | 2,400 | 1,535 |
| 2025-01-20 | 4,595 | 4,630 | 4,575 | 4,575 | 4,100 | 1,525 |
| 2025-01-17 | 4,560 | 4,575 | 4,515 | 4,555 | 4,400 | 1,518.33 |
| 2025-01-16 | 4,565 | 4,610 | 4,560 | 4,560 | 5,100 | 1,520 |
| 2025-01-15 | 4,590 | 4,605 | 4,540 | 4,565 | 8,100 | 1,521.67 |
| 2025-01-14 | 4,570 | 4,610 | 4,530 | 4,585 | 6,600 | 1,528.33 |
| 2025-01-10 | 4,625 | 4,625 | 4,560 | 4,570 | 5,800 | 1,523.33 |
| 2025-01-09 | 4,710 | 4,740 | 4,640 | 4,645 | 11,000 | 1,548.33 |
| 2025-01-08 | 4,720 | 4,790 | 4,720 | 4,720 | 5,100 | 1,573.33 |
| 2025-01-07 | 4,820 | 4,820 | 4,715 | 4,765 | 7,500 | 1,588.33 |
| 2025-01-06 | 4,905 | 4,905 | 4,760 | 4,765 | 9,100 | 1,588.33 |
分割・併合履歴 ： [2025-03-28]1株→3株