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
2024-12-064,4854,4954,4404,47010,2004,470
2024-12-054,5254,5254,4804,48010,9004,480
2024-12-044,6204,6354,4854,49020,9004,490
2024-12-034,5704,6754,5704,62514,9004,625
2024-12-024,6604,6604,5504,55010,5004,550
2024-11-294,6454,6854,6454,6454,7004,645
2024-11-284,6504,7154,6504,7108,6004,710
2024-11-274,7854,7854,6254,65039,7004,650
2024-11-264,8804,8854,7654,78518,1004,785
2024-11-254,8204,8854,8204,88522,4004,885
2024-11-224,8204,8504,8004,8204,8004,820
2024-11-214,6754,8254,6754,8209,8004,820
2024-11-204,7704,8154,6604,67511,1004,675
2024-11-194,8004,8804,7804,78045,7004,780
2024-11-184,7504,8354,7204,80026,4004,800
2024-11-154,6804,7704,6304,75030,9004,750
2024-11-144,5204,6904,5204,61034,0004,610
2024-11-134,6104,6354,5204,52017,4004,520
2024-11-124,6054,6904,6054,61510,5004,615
2024-11-114,6154,6304,5804,62510,4004,625
2024-11-084,5004,5804,4754,57534,2004,575
2024-11-074,4904,6454,4704,50069,3004,500
2024-11-064,5254,5504,4804,49010,9004,490
2024-11-054,5504,5604,5104,54521,2004,545
2024-11-014,6204,6304,5504,55013,1004,550
2024-10-314,7004,7154,5804,62033,0004,620
2024-10-304,6104,7004,6104,68517,2004,685
2024-10-294,6154,6354,5654,61014,3004,610
2024-10-284,5354,6604,5204,62510,6004,625
2024-10-254,5404,5754,4504,47032,6004,470
2024-10-244,6104,6204,5554,5608,8004,560
2024-10-234,7804,7804,5704,61018,0004,610
2024-10-224,7504,7704,6954,77015,9004,770
2024-10-214,7404,7554,6704,75512,1004,755
2024-10-184,7704,7754,6854,7107,9004,710
2024-10-174,7904,7904,7104,7357,3004,735
2024-10-164,8304,8304,6704,74011,6004,740
2024-10-154,8604,8804,7804,79014,8004,790
2024-10-114,8704,8704,8054,8104,2004,810
2024-10-104,7954,8504,7604,8508,1004,850
2024-10-094,8204,8204,7704,8103,3004,810
2024-10-084,8304,8304,7604,7853,4004,785
2024-10-074,7154,8454,7154,83513,5004,835
2024-10-044,7604,7604,6504,67023,9004,670
2024-10-034,7954,8404,6754,80529,7004,805
2024-10-024,7354,7504,6954,70512,7004,705
2024-10-014,7104,7854,6954,7359,3004,735
2024-09-304,6554,7454,6204,72017,4004,720
2024-09-274,7354,7704,7004,77011,9004,770
2024-09-264,7654,7654,7054,74517,0004,745
2024-09-254,7704,7704,6904,75513,5004,755
2024-09-244,8554,8954,7704,7709,9004,770
2024-09-204,7654,8604,7604,80523,4004,805
2024-09-194,6654,7004,6054,69512,4004,695
2024-09-184,6754,6754,5504,60023,1004,600
2024-09-174,5404,6154,5154,61513,5004,615
2024-09-134,6204,6204,5154,5509,2004,550
2024-09-124,6004,6404,5454,62020,9004,620
2024-09-114,6104,6354,4954,51515,0004,515
2024-09-104,6104,7304,6054,63512,3004,635
2024-09-094,6204,6454,5104,59523,8004,595
2024-09-064,7304,7554,6404,71515,5004,715
2024-09-054,7404,7704,6904,75010,2004,750
2024-09-044,8904,9354,7904,79017,9004,790
2024-09-035,1005,1104,9705,0107,8005,010
2024-09-025,1205,1205,0405,0705,6005,070
2024-08-305,0805,2305,0805,16027,8005,160
2024-08-294,9805,1604,9805,11045,1005,110
2024-08-284,9404,9954,8804,99520,3004,995
2024-08-274,9804,9954,8954,90011,6004,900
2024-08-264,9805,0104,9154,95014,2004,950
2024-08-234,9555,0104,9304,9359,3004,935
2024-08-224,9705,0504,9254,94022,8004,940
2024-08-214,9154,9804,8354,94025,6004,940
2024-08-204,8905,0104,8904,99022,4004,990
2024-08-194,8504,9454,8504,89014,9004,890
2024-08-164,7754,9504,7754,88023,1004,880
2024-08-154,8204,8504,7204,72021,2004,720
2024-08-144,7654,8304,7204,82519,6004,825
2024-08-134,5454,7404,5454,71021,0004,710
2024-08-094,6204,7754,5004,54534,0004,545
2024-08-084,6204,7204,4804,62030,3004,620
2024-08-074,2054,7154,2054,62070,2004,620
2024-08-064,5004,6304,3104,45017,4004,450
2024-08-054,3604,5104,1304,23039,3004,230
2024-08-024,6404,7604,4654,61550,7004,615
2024-08-014,9154,9154,7704,78037,2004,780
2024-07-314,8304,9854,8104,98522,3004,985
2024-07-304,9254,9654,8354,86019,6004,860
2024-07-294,9104,9954,8804,95019,6004,950
2024-07-264,8654,9054,8204,84512,0004,845
2024-07-254,8404,9504,8104,82018,1004,820
2024-07-244,8754,9804,8654,86510,7004,865
2024-07-234,9054,9254,8354,8759,7004,875
2024-07-224,9554,9554,8354,88510,2004,885
2024-07-194,8854,9604,8854,9306,9004,930
2024-07-184,9504,9754,8804,95031,4004,950
2024-07-175,2305,2404,9304,95037,8004,950
2024-07-165,1805,3105,1805,23017,3005,230
2024-07-125,0505,2005,0405,18020,6005,180
2024-07-115,0805,1205,0405,08014,0005,080
2024-07-105,1705,1805,0505,08013,0005,080
2024-07-095,2005,2505,1105,17019,5005,170
2024-07-085,1805,2405,1205,20017,7005,200
2024-07-055,2505,2605,1505,18010,0005,180
2024-07-045,3705,3905,2405,25016,3005,250
2024-07-035,1505,3505,1305,34019,9005,340
2024-07-025,2805,3305,1405,17028,8005,170
2024-07-015,2705,3505,2305,23017,7005,230
2024-06-285,2505,3505,2105,33019,1005,330
2024-06-275,1605,3405,1605,24019,8005,240
2024-06-265,0505,2005,0505,16012,9005,160
2024-06-255,0805,1905,0405,04021,4005,040
2024-06-244,9455,1204,9355,08042,8005,080
2024-06-214,9454,9904,8504,94557,5004,945
2024-06-204,7504,9854,7504,95071,7004,950
2024-06-194,7454,7454,6504,6509,1004,650
2024-06-184,6854,7454,6254,74518,6004,745
2024-06-174,6854,7104,5954,63523,6004,635
2024-06-144,7854,7854,7004,75020,9004,750
2024-06-134,8154,8354,6654,82026,0004,820
2024-06-124,8004,8404,7304,78033,0004,780
2024-06-114,9204,9204,8004,80036,5004,800
2024-06-104,8054,9404,8054,91513,9004,915
2024-06-074,8654,8654,7554,82033,9004,820
2024-06-064,9605,0004,8554,86521,5004,865
2024-06-054,8604,9654,8504,96025,8004,960
2024-06-044,9404,9654,8354,93037,3004,930
2024-06-035,0205,1304,9304,97052,0004,970
2024-05-315,1005,2104,9704,970287,4004,970
2024-05-305,1405,1805,0805,10035,6005,100
2024-05-295,2105,3405,1405,14035,0005,140
2024-05-285,4805,4805,1905,23039,9005,230
2024-05-275,6805,6805,4705,49029,3005,490
2024-05-245,5005,6705,5005,64036,5005,640
2024-05-235,5605,6105,4905,53018,1005,530
2024-05-225,3705,6305,3705,53022,7005,530
2024-05-215,4005,4705,3205,41022,4005,410
2024-05-205,4005,4905,3105,39022,2005,390
2024-05-175,5205,5405,2605,34042,4005,340
2024-05-165,4005,5705,3305,52043,4005,520
2024-05-155,2205,6005,1005,390101,2005,390
2024-05-145,5105,5305,0805,26070,1005,260
2024-05-135,3805,5705,2505,57047,2005,570
2024-05-105,4705,4705,3505,40025,6005,400
2024-05-095,4705,5305,3905,47023,3005,470
2024-05-085,5505,6005,4105,47016,2005,470
2024-05-075,6005,7105,5305,56012,1005,560
2024-05-025,5905,6105,4805,55014,8005,550
2024-05-015,7005,7205,5805,63020,8005,630
2024-04-305,6405,8505,5805,78044,0005,780
2024-04-265,3705,5205,3505,48011,5005,480
2024-04-255,3905,3905,3005,3007,0005,300
2024-04-245,3205,4205,3205,42010,0005,420
2024-04-235,2805,3405,2505,27018,5005,270
2024-04-225,3005,3405,1505,25024,9005,250
2024-04-195,4405,4405,0705,30037,7005,300
2024-04-185,4305,5105,4105,4508,7005,450
2024-04-175,5505,6005,4005,48024,8005,480
2024-04-165,6305,6805,5005,53020,8005,530
2024-04-155,7005,7405,5605,63017,1005,630
2024-04-125,6905,8105,6205,72020,1005,720
2024-04-115,6405,7005,6005,64012,3005,640
2024-04-105,7305,7705,6605,74011,9005,740
2024-04-095,6505,7705,6505,6909,8005,690
2024-04-085,7405,8305,6605,69011,3005,690
2024-04-055,6505,8205,6505,75015,9005,750
2024-04-045,8405,8405,7305,77012,7005,770
2024-04-035,5305,8205,5305,77024,9005,770
2024-04-025,5705,6905,5405,65029,5005,650
2024-04-015,7305,7505,4005,57041,6005,570
2024-03-295,7205,8805,6105,75022,5005,750
2024-03-285,6005,9305,5605,76037,4005,760
2024-03-275,7205,8605,6405,76037,5005,760
2024-03-265,7005,7705,6705,67023,2005,670
2024-03-255,7605,7905,6305,73028,4005,730
2024-03-225,8705,9405,7105,77026,3005,770
2024-03-215,7205,8805,6405,85034,0005,850
2024-03-195,5805,6805,4905,68027,1005,680
2024-03-185,3905,5805,3005,58040,6005,580
2024-03-155,2405,4205,1905,300441,5005,300
2024-03-145,0705,2105,0105,19037,5005,190
2024-03-135,2405,2405,0605,17034,6005,170
2024-03-124,9305,1704,8705,14074,3005,140
2024-03-115,4205,4205,0705,13049,3005,130
2024-03-085,5505,6105,4505,52031,5005,520
2024-03-075,4705,6105,4605,54064,4005,540
2024-03-065,2405,4805,2305,43049,4005,430
2024-03-055,1005,2605,0905,23044,9005,230
2024-03-045,1105,1904,9605,060157,7005,060
2024-03-015,5605,5805,1105,11082,5005,110
2024-02-295,4205,6105,3905,61040,7005,610
2024-02-285,2505,4605,2505,40055,3005,400
2024-02-275,3505,3805,2105,24055,4005,240
2024-02-265,5605,5805,3805,40085,5005,400
2024-02-225,5305,6405,5205,55064,7005,550
2024-02-215,5105,6705,4605,49047,1005,490
2024-02-205,5005,7005,4205,51071,1005,510
2024-02-195,3305,5405,2805,50077,1005,500
2024-02-165,1705,3005,1005,24051,7005,240
2024-02-155,1405,2004,9555,16040,4005,160
2024-02-144,9505,1704,9105,13043,3005,130
2024-02-134,8205,0004,7405,00057,4005,000
2024-02-094,7554,8404,7104,76045,6004,760
2024-02-084,7454,7954,7104,79514,1004,795
2024-02-074,9754,9754,7404,76532,3004,765
2024-02-065,0105,0504,9255,00022,4005,000
2024-02-055,0205,0304,9355,01022,2005,010
2024-02-025,0005,0404,9555,02021,8005,020
2024-02-014,8855,0804,8855,00040,6005,000
2024-01-314,8104,9304,8104,88521,5004,885
2024-01-304,8604,8604,7704,81021,9004,810
2024-01-294,9004,9054,8104,86026,9004,860
2024-01-264,9855,0204,8504,90046,3004,900
2024-01-254,8155,0104,8154,98573,2004,985
2024-01-244,8904,9204,8054,82528,0004,825
2024-01-234,8004,8804,7954,85029,6004,850
2024-01-224,7354,7904,7104,78023,3004,780
2024-01-194,7204,7204,6054,69048,1004,690
2024-01-184,6704,8204,6704,77058,3004,770
2024-01-174,6104,7104,5904,67038,5004,670
2024-01-164,5754,5904,5154,59022,0004,590
2024-01-154,4254,5804,4204,58042,3004,580
2024-01-124,3604,4454,3554,38035,2004,380
2024-01-114,3704,4204,2954,35049,5004,350
2024-01-104,3504,4054,3254,34531,6004,345
2024-01-094,3604,3654,2654,35025,4004,350
2024-01-054,3004,3704,2904,34035,2004,340
2024-01-044,2004,3154,1654,28550,0004,285

分割・併合履歴 : なし