8117 中央自動車工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 232 | 233 | 232 | 233 | 5,000 | 77.67 |
| 2000-12-28 | 232 | 233 | 232 | 233 | 3,000 | 77.67 |
| 2000-12-27 | 244 | 244 | 230 | 230 | 10,000 | 76.67 |
| 2000-12-26 | 233 | 233 | 230 | 232 | 7,000 | 77.33 |
| 2000-12-25 | 225 | 226 | 225 | 225 | 16,000 | 75 |
| 2000-12-22 | 226 | 227 | 226 | 226 | 3,000 | 75.33 |
| 2000-12-21 | 230 | 230 | 223 | 225 | 9,000 | 75 |
| 2000-12-20 | 240 | 240 | 232 | 232 | 10,000 | 77.33 |
| 2000-12-19 | 240 | 240 | 240 | 240 | 7,000 | 80 |
| 2000-12-18 | 231 | 240 | 231 | 235 | 6,000 | 78.33 |
| 2000-12-15 | 240 | 245 | 235 | 235 | 9,000 | 78.33 |
| 2000-12-14 | 245 | 245 | 235 | 235 | 15,000 | 78.33 |
| 2000-12-13 | 240 | 241 | 240 | 241 | 13,000 | 80.33 |
| 2000-12-12 | 243 | 243 | 240 | 240 | 5,000 | 80 |
| 2000-12-11 | 242 | 242 | 240 | 242 | 17,000 | 80.67 |
| 2000-12-08 | 245 | 245 | 245 | 245 | 1,000 | 81.67 |
| 2000-12-07 | 242 | 245 | 242 | 245 | 2,000 | 81.67 |
| 2000-12-06 | 243 | 243 | 240 | 240 | 11,000 | 80 |
| 2000-12-05 | 246 | 246 | 243 | 243 | 7,000 | 81 |
| 2000-12-04 | 260 | 260 | 246 | 246 | 8,000 | 82 |
| 2000-12-01 | 245 | 245 | 245 | 245 | 1,000 | 81.67 |
| 2000-11-30 | 245 | 245 | 240 | 240 | 6,000 | 80 |
| 2000-11-29 | 246 | 246 | 240 | 240 | 15,000 | 80 |
| 2000-11-28 | 260 | 260 | 245 | 245 | 20,000 | 81.67 |
| 2000-11-27 | 264 | 266 | 250 | 250 | 27,000 | 83.33 |
| 2000-11-24 | 252 | 252 | 240 | 240 | 14,000 | 80 |
| 2000-11-22 | 235 | 235 | 230 | 230 | 6,000 | 76.67 |
| 2000-11-21 | 240 | 240 | 238 | 240 | 14,000 | 80 |
| 2000-11-20 | 240 | 240 | 240 | 240 | 3,000 | 80 |
| 2000-11-17 | 245 | 245 | 240 | 240 | 6,000 | 80 |
| 2000-11-16 | 257 | 257 | 245 | 247 | 5,000 | 82.33 |
| 2000-11-15 | 250 | 260 | 245 | 245 | 11,000 | 81.67 |
| 2000-11-14 | 250 | 250 | 240 | 240 | 14,000 | 80 |
| 2000-11-13 | 258 | 264 | 250 | 250 | 31,000 | 83.33 |
| 2000-11-10 | 270 | 270 | 258 | 258 | 39,000 | 86 |
| 2000-11-09 | 274 | 274 | 250 | 266 | 89,000 | 88.67 |
| 2000-11-08 | 233 | 260 | 232 | 258 | 81,000 | 86 |
| 2000-11-07 | 221 | 221 | 221 | 221 | 1,000 | 73.67 |
| 2000-11-06 | 220 | 220 | 218 | 218 | 4,000 | 72.67 |
| 2000-11-02 | 218 | 218 | 218 | 218 | 3,000 | 72.67 |
| 2000-11-01 | 215 | 218 | 215 | 218 | 3,000 | 72.67 |
| 2000-10-31 | 210 | 213 | 210 | 213 | 6,000 | 71 |
| 2000-10-30 | 235 | 240 | 232 | 232 | 3,000 | 77.33 |
| 2000-10-27 | 239 | 250 | 239 | 245 | 17,000 | 81.67 |
| 2000-10-26 | 225 | 225 | 215 | 220 | 4,000 | 73.33 |
| 2000-10-25 | 225 | 225 | 225 | 225 | 6,000 | 75 |
| 2000-10-24 | 239 | 240 | 232 | 232 | 23,000 | 77.33 |
| 2000-10-23 | 227 | 240 | 225 | 239 | 41,000 | 79.67 |
| 2000-10-20 | 220 | 220 | 217 | 220 | 8,000 | 73.33 |
| 2000-10-19 | 201 | 202 | 201 | 201 | 9,000 | 67 |
| 2000-10-18 | 211 | 213 | 201 | 201 | 16,000 | 67 |
| 2000-10-17 | 213 | 213 | 213 | 213 | 4,000 | 71 |
| 2000-10-16 | 213 | 213 | 212 | 212 | 3,000 | 70.67 |
| 2000-10-13 | 211 | 212 | 211 | 212 | 9,000 | 70.67 |
| 2000-10-12 | 212 | 212 | 210 | 210 | 8,000 | 70 |
| 2000-10-11 | 212 | 212 | 210 | 211 | 16,000 | 70.33 |
| 2000-10-10 | 223 | 223 | 223 | 223 | 2,000 | 74.33 |
| 2000-10-06 | 223 | 223 | 223 | 223 | 3,000 | 74.33 |
| 2000-10-05 | 221 | 225 | 218 | 218 | 15,000 | 72.67 |
| 2000-10-04 | 223 | 224 | 218 | 220 | 9,000 | 73.33 |
| 2000-10-03 | 226 | 226 | 222 | 222 | 8,000 | 74 |
| 2000-10-02 | 227 | 227 | 227 | 227 | 4,000 | 75.67 |
| 2000-09-29 | 230 | 230 | 229 | 230 | 6,000 | 76.67 |
| 2000-09-28 | 230 | 230 | 230 | 230 | 2,000 | 76.67 |
| 2000-09-27 | 234 | 234 | 230 | 231 | 8,000 | 77 |
| 2000-09-26 | 233 | 233 | 233 | 233 | 3,000 | 77.67 |
| 2000-09-25 | 235 | 237 | 234 | 235 | 15,000 | 78.33 |
| 2000-09-22 | 235 | 235 | 234 | 235 | 15,000 | 78.33 |
| 2000-09-21 | 236 | 236 | 234 | 234 | 7,000 | 78 |
| 2000-09-19 | 233 | 233 | 233 | 233 | 1,000 | 77.67 |
| 2000-09-18 | 244 | 244 | 230 | 230 | 3,000 | 76.67 |
| 2000-09-14 | 236 | 236 | 236 | 236 | 2,000 | 78.67 |
| 2000-09-13 | 230 | 240 | 230 | 237 | 16,000 | 79 |
| 2000-09-12 | 235 | 235 | 235 | 235 | 4,000 | 78.33 |
| 2000-09-08 | 231 | 237 | 231 | 237 | 7,000 | 79 |
| 2000-09-07 | 231 | 231 | 231 | 231 | 4,000 | 77 |
| 2000-09-06 | 237 | 238 | 231 | 238 | 14,000 | 79.33 |
| 2000-09-05 | 238 | 238 | 237 | 237 | 8,000 | 79 |
| 2000-09-04 | 242 | 242 | 237 | 237 | 19,000 | 79 |
| 2000-09-01 | 248 | 248 | 242 | 242 | 4,000 | 80.67 |
| 2000-08-31 | 243 | 243 | 243 | 243 | 2,000 | 81 |
| 2000-08-30 | 243 | 243 | 243 | 243 | 1,000 | 81 |
| 2000-08-29 | 245 | 245 | 242 | 242 | 18,000 | 80.67 |
| 2000-08-28 | 243 | 245 | 242 | 243 | 7,000 | 81 |
| 2000-08-25 | 255 | 255 | 240 | 241 | 17,000 | 80.33 |
| 2000-08-24 | 238 | 240 | 238 | 240 | 27,000 | 80 |
| 2000-08-23 | 240 | 240 | 239 | 240 | 19,000 | 80 |
| 2000-08-22 | 238 | 238 | 238 | 238 | 6,000 | 79.33 |
| 2000-08-21 | 238 | 238 | 238 | 238 | 5,000 | 79.33 |
| 2000-08-18 | 240 | 240 | 238 | 238 | 12,000 | 79.33 |
| 2000-08-17 | 242 | 242 | 240 | 240 | 38,000 | 80 |
| 2000-08-16 | 240 | 240 | 238 | 240 | 8,000 | 80 |
| 2000-08-15 | 237 | 240 | 236 | 240 | 9,000 | 80 |
| 2000-08-14 | 238 | 240 | 238 | 240 | 4,000 | 80 |
| 2000-08-11 | 244 | 244 | 236 | 236 | 4,000 | 78.67 |
| 2000-08-10 | 242 | 244 | 242 | 244 | 7,000 | 81.33 |
| 2000-08-09 | 241 | 241 | 241 | 241 | 2,000 | 80.33 |
| 2000-08-08 | 246 | 250 | 240 | 240 | 5,000 | 80 |
| 2000-08-07 | 235 | 235 | 235 | 235 | 2,000 | 78.33 |
| 2000-08-04 | 231 | 231 | 231 | 231 | 10,000 | 77 |
| 2000-08-01 | 243 | 244 | 242 | 244 | 8,000 | 81.33 |
| 2000-07-31 | 245 | 245 | 240 | 240 | 9,000 | 80 |
| 2000-07-28 | 246 | 247 | 246 | 246 | 4,000 | 82 |
| 2000-07-27 | 253 | 253 | 246 | 246 | 20,000 | 82 |
| 2000-07-26 | 256 | 256 | 251 | 251 | 6,000 | 83.67 |
| 2000-07-25 | 255 | 255 | 255 | 255 | 10,000 | 85 |
| 2000-07-24 | 251 | 252 | 251 | 252 | 2,000 | 84 |
| 2000-07-21 | 257 | 257 | 251 | 251 | 10,000 | 83.67 |
| 2000-07-19 | 260 | 260 | 255 | 255 | 25,000 | 85 |
| 2000-07-18 | 265 | 265 | 264 | 264 | 21,000 | 88 |
| 2000-07-17 | 270 | 270 | 262 | 263 | 15,000 | 87.67 |
| 2000-07-14 | 270 | 270 | 269 | 270 | 11,000 | 90 |
| 2000-07-13 | 276 | 278 | 275 | 275 | 6,000 | 91.67 |
| 2000-07-12 | 280 | 280 | 273 | 273 | 11,000 | 91 |
| 2000-07-11 | 271 | 280 | 271 | 280 | 8,000 | 93.33 |
| 2000-07-10 | 271 | 271 | 270 | 270 | 13,000 | 90 |
| 2000-07-07 | 271 | 271 | 270 | 270 | 6,000 | 90 |
| 2000-07-06 | 273 | 273 | 270 | 271 | 4,000 | 90.33 |
| 2000-07-05 | 279 | 279 | 273 | 273 | 7,000 | 91 |
| 2000-07-04 | 285 | 285 | 280 | 280 | 23,000 | 93.33 |
| 2000-07-03 | 271 | 280 | 271 | 280 | 52,000 | 93.33 |
| 2000-06-30 | 271 | 271 | 262 | 265 | 28,000 | 88.33 |
| 2000-06-29 | 270 | 270 | 270 | 270 | 13,000 | 90 |
| 2000-06-28 | 266 | 270 | 266 | 270 | 2,000 | 90 |
| 2000-06-27 | 261 | 270 | 261 | 261 | 7,000 | 87 |
| 2000-06-26 | 265 | 265 | 260 | 260 | 6,000 | 86.67 |
| 2000-06-23 | 261 | 265 | 261 | 265 | 7,000 | 88.33 |
| 2000-06-22 | 271 | 271 | 265 | 265 | 15,000 | 88.33 |
| 2000-06-21 | 276 | 277 | 267 | 269 | 13,000 | 89.67 |
| 2000-06-20 | 280 | 280 | 275 | 275 | 7,000 | 91.67 |
| 2000-06-19 | 265 | 270 | 265 | 265 | 10,000 | 88.33 |
| 2000-06-16 | 265 | 270 | 261 | 261 | 9,000 | 87 |
| 2000-06-14 | 266 | 267 | 266 | 266 | 6,000 | 88.67 |
| 2000-06-13 | 270 | 270 | 265 | 265 | 16,000 | 88.33 |
| 2000-06-12 | 280 | 280 | 261 | 265 | 7,000 | 88.33 |
| 2000-06-09 | 270 | 270 | 260 | 260 | 15,000 | 86.67 |
| 2000-06-08 | 264 | 272 | 264 | 270 | 14,000 | 90 |
| 2000-06-07 | 275 | 280 | 270 | 272 | 16,000 | 90.67 |
| 2000-06-06 | 285 | 285 | 275 | 275 | 29,000 | 91.67 |
| 2000-06-05 | 277 | 290 | 277 | 285 | 12,000 | 95 |
| 2000-06-02 | 269 | 284 | 269 | 277 | 39,000 | 92.33 |
| 2000-06-01 | 284 | 284 | 266 | 267 | 82,000 | 89 |
| 2000-05-31 | 262 | 296 | 262 | 292 | 192,000 | 97.33 |
| 2000-05-30 | 247 | 256 | 247 | 255 | 90,000 | 85 |
| 2000-05-29 | 241 | 256 | 241 | 246 | 42,000 | 82 |
| 2000-05-26 | 220 | 230 | 220 | 220 | 7,000 | 73.33 |
| 2000-05-25 | 229 | 229 | 220 | 220 | 13,000 | 73.33 |
| 2000-05-24 | 215 | 230 | 215 | 230 | 10,000 | 76.67 |
| 2000-05-23 | 224 | 224 | 218 | 218 | 10,000 | 72.67 |
| 2000-05-19 | 230 | 231 | 220 | 221 | 11,000 | 73.67 |
| 2000-05-18 | 228 | 230 | 225 | 230 | 6,000 | 76.67 |
| 2000-05-17 | 230 | 235 | 226 | 230 | 9,000 | 76.67 |
| 2000-05-16 | 223 | 223 | 223 | 223 | 3,000 | 74.33 |
| 2000-05-15 | 222 | 223 | 222 | 223 | 2,000 | 74.33 |
| 2000-05-12 | 221 | 221 | 221 | 221 | 4,000 | 73.67 |
| 2000-05-11 | 225 | 225 | 225 | 225 | 2,000 | 75 |
| 2000-05-10 | 220 | 221 | 220 | 221 | 7,000 | 73.67 |
| 2000-05-08 | 221 | 221 | 220 | 220 | 3,000 | 73.33 |
| 2000-05-02 | 220 | 220 | 220 | 220 | 2,000 | 73.33 |
| 2000-04-28 | 230 | 230 | 213 | 213 | 7,000 | 71 |
| 2000-04-27 | 230 | 230 | 230 | 230 | 4,000 | 76.67 |
| 2000-04-26 | 227 | 227 | 219 | 219 | 12,000 | 73 |
| 2000-04-25 | 225 | 225 | 210 | 211 | 8,000 | 70.33 |
| 2000-04-24 | 220 | 230 | 220 | 230 | 11,000 | 76.67 |
| 2000-04-21 | 220 | 220 | 220 | 220 | 4,000 | 73.33 |
| 2000-04-20 | 231 | 231 | 230 | 230 | 3,000 | 76.67 |
| 2000-04-19 | 231 | 231 | 231 | 231 | 1,000 | 77 |
| 2000-04-18 | 220 | 229 | 220 | 229 | 15,000 | 76.33 |
| 2000-04-17 | 221 | 221 | 201 | 201 | 19,000 | 67 |
| 2000-04-14 | 231 | 233 | 231 | 233 | 11,000 | 77.67 |
| 2000-04-13 | 243 | 243 | 243 | 243 | 5,000 | 81 |
| 2000-04-12 | 249 | 249 | 240 | 241 | 14,000 | 80.33 |
| 2000-04-11 | 242 | 243 | 242 | 242 | 6,000 | 80.67 |
| 2000-04-10 | 246 | 246 | 245 | 245 | 11,000 | 81.67 |
| 2000-04-07 | 242 | 242 | 241 | 241 | 10,000 | 80.33 |
| 2000-04-05 | 240 | 241 | 240 | 240 | 12,000 | 80 |
| 2000-04-04 | 247 | 250 | 243 | 245 | 24,000 | 81.67 |
| 2000-03-31 | 246 | 266 | 246 | 246 | 13,000 | 82 |
| 2000-03-30 | 251 | 254 | 247 | 247 | 6,000 | 82.33 |
| 2000-03-29 | 245 | 250 | 245 | 250 | 4,000 | 83.33 |
| 2000-03-28 | 255 | 255 | 246 | 246 | 5,000 | 82 |
| 2000-03-27 | 252 | 258 | 252 | 255 | 11,000 | 85 |
| 2000-03-24 | 256 | 256 | 248 | 248 | 12,000 | 82.67 |
| 2000-03-23 | 250 | 250 | 242 | 246 | 12,000 | 82 |
| 2000-03-22 | 235 | 241 | 235 | 240 | 11,000 | 80 |
| 2000-03-21 | 235 | 237 | 235 | 235 | 12,000 | 78.33 |
| 2000-03-17 | 253 | 253 | 240 | 240 | 27,000 | 80 |
| 2000-03-16 | 244 | 250 | 242 | 250 | 12,000 | 83.33 |
| 2000-03-15 | 245 | 245 | 240 | 240 | 10,000 | 80 |
| 2000-03-14 | 255 | 255 | 250 | 250 | 17,000 | 83.33 |
| 2000-03-13 | 255 | 255 | 255 | 255 | 8,000 | 85 |
| 2000-03-10 | 260 | 262 | 250 | 250 | 11,000 | 83.33 |
| 2000-03-09 | 260 | 261 | 260 | 260 | 7,000 | 86.67 |
| 2000-03-08 | 261 | 270 | 260 | 270 | 11,000 | 90 |
| 2000-03-07 | 266 | 276 | 260 | 276 | 14,000 | 92 |
| 2000-03-06 | 280 | 280 | 266 | 266 | 14,000 | 88.67 |
| 2000-03-03 | 292 | 292 | 282 | 288 | 17,000 | 96 |
| 2000-03-02 | 282 | 289 | 282 | 282 | 14,000 | 94 |
| 2000-03-01 | 282 | 283 | 282 | 282 | 22,000 | 94 |
| 2000-02-29 | 288 | 295 | 282 | 295 | 27,000 | 98.33 |
| 2000-02-28 | 300 | 300 | 283 | 285 | 30,000 | 95 |
| 2000-02-25 | 285 | 292 | 282 | 292 | 43,000 | 97.33 |
| 2000-02-24 | 288 | 290 | 280 | 285 | 38,000 | 95 |
| 2000-02-23 | 280 | 290 | 280 | 282 | 134,000 | 94 |
| 2000-02-22 | 270 | 270 | 250 | 260 | 18,000 | 86.67 |
| 2000-02-21 | 270 | 275 | 270 | 270 | 30,000 | 90 |
| 2000-02-18 | 245 | 275 | 245 | 255 | 97,000 | 85 |
| 2000-02-17 | 250 | 250 | 240 | 245 | 77,000 | 81.67 |
| 2000-02-16 | 245 | 250 | 245 | 250 | 55,000 | 83.33 |
| 2000-02-15 | 220 | 235 | 220 | 235 | 17,000 | 78.33 |
| 2000-02-14 | 230 | 232 | 225 | 225 | 21,000 | 75 |
| 2000-02-10 | 225 | 226 | 221 | 225 | 10,000 | 75 |
| 2000-02-09 | 225 | 227 | 225 | 225 | 5,000 | 75 |
| 2000-02-08 | 220 | 228 | 220 | 225 | 9,000 | 75 |
| 2000-02-07 | 235 | 235 | 216 | 218 | 35,000 | 72.67 |
| 2000-02-04 | 249 | 249 | 235 | 235 | 11,000 | 78.33 |
| 2000-02-03 | 222 | 245 | 222 | 239 | 18,000 | 79.67 |
| 2000-02-02 | 245 | 245 | 220 | 220 | 24,000 | 73.33 |
| 2000-01-31 | 249 | 249 | 248 | 248 | 2,000 | 82.67 |
| 2000-01-28 | 245 | 250 | 245 | 250 | 11,000 | 83.33 |
| 2000-01-27 | 235 | 245 | 235 | 245 | 9,000 | 81.67 |
| 2000-01-26 | 240 | 240 | 231 | 235 | 7,000 | 78.33 |
| 2000-01-25 | 237 | 240 | 230 | 240 | 10,000 | 80 |
| 2000-01-24 | 245 | 245 | 240 | 240 | 5,000 | 80 |
| 2000-01-21 | 260 | 260 | 255 | 255 | 4,000 | 85 |
| 2000-01-20 | 261 | 265 | 261 | 265 | 2,000 | 88.33 |
| 2000-01-19 | 270 | 280 | 260 | 260 | 18,000 | 86.67 |
| 2000-01-18 | 250 | 270 | 245 | 270 | 38,000 | 90 |
| 2000-01-17 | 239 | 269 | 214 | 240 | 64,000 | 80 |
| 2000-01-14 | 240 | 241 | 239 | 239 | 16,000 | 79.67 |
| 2000-01-13 | 236 | 237 | 236 | 237 | 3,000 | 79 |
| 2000-01-12 | 240 | 240 | 236 | 236 | 7,000 | 78.67 |
| 2000-01-11 | 231 | 235 | 231 | 235 | 5,000 | 78.33 |
| 2000-01-07 | 252 | 252 | 231 | 231 | 5,000 | 77 |
| 2000-01-05 | 252 | 252 | 252 | 252 | 3,000 | 84 |
| 2000-01-04 | 250 | 250 | 250 | 250 | 2,000 | 83.33 |
分割・併合履歴 ： [2025-03-28]1株→3株