8117 中央自動車工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 231 | 231 | 225 | 229 | 16,000 | 76.33 |
| 2001-12-27 | 210 | 221 | 210 | 221 | 5,000 | 73.67 |
| 2001-12-26 | 208 | 208 | 206 | 206 | 6,000 | 68.67 |
| 2001-12-25 | 206 | 207 | 206 | 206 | 12,000 | 68.67 |
| 2001-12-21 | 215 | 215 | 205 | 205 | 24,000 | 68.33 |
| 2001-12-20 | 215 | 217 | 215 | 215 | 8,000 | 71.67 |
| 2001-12-19 | 220 | 220 | 217 | 217 | 19,000 | 72.33 |
| 2001-12-18 | 221 | 221 | 219 | 221 | 18,000 | 73.67 |
| 2001-12-17 | 222 | 225 | 221 | 221 | 14,000 | 73.67 |
| 2001-12-14 | 221 | 222 | 221 | 222 | 7,000 | 74 |
| 2001-12-13 | 226 | 226 | 221 | 221 | 4,000 | 73.67 |
| 2001-12-12 | 219 | 227 | 219 | 227 | 4,000 | 75.67 |
| 2001-12-11 | 226 | 226 | 217 | 217 | 3,000 | 72.33 |
| 2001-12-10 | 227 | 229 | 220 | 229 | 12,000 | 76.33 |
| 2001-12-07 | 230 | 231 | 226 | 226 | 23,000 | 75.33 |
| 2001-12-06 | 233 | 233 | 233 | 233 | 5,000 | 77.67 |
| 2001-12-05 | 228 | 233 | 228 | 233 | 9,000 | 77.67 |
| 2001-12-04 | 233 | 233 | 233 | 233 | 6,000 | 77.67 |
| 2001-12-03 | 233 | 233 | 233 | 233 | 2,000 | 77.67 |
| 2001-11-30 | 228 | 239 | 228 | 239 | 8,000 | 79.67 |
| 2001-11-29 | 230 | 230 | 226 | 226 | 11,000 | 75.33 |
| 2001-11-28 | 238 | 238 | 232 | 232 | 17,000 | 77.33 |
| 2001-11-27 | 239 | 245 | 235 | 245 | 44,000 | 81.67 |
| 2001-11-26 | 233 | 240 | 232 | 240 | 13,000 | 80 |
| 2001-11-22 | 233 | 233 | 232 | 233 | 9,000 | 77.67 |
| 2001-11-21 | 232 | 233 | 232 | 233 | 5,000 | 77.67 |
| 2001-11-20 | 234 | 237 | 234 | 237 | 2,000 | 79 |
| 2001-11-19 | 233 | 233 | 233 | 233 | 2,000 | 77.67 |
| 2001-11-16 | 233 | 234 | 232 | 232 | 3,000 | 77.33 |
| 2001-11-15 | 235 | 235 | 230 | 230 | 12,000 | 76.67 |
| 2001-11-14 | 235 | 239 | 230 | 232 | 11,000 | 77.33 |
| 2001-11-13 | 237 | 237 | 237 | 237 | 1,000 | 79 |
| 2001-11-12 | 239 | 239 | 239 | 239 | 2,000 | 79.67 |
| 2001-11-09 | 244 | 244 | 244 | 244 | 2,000 | 81.33 |
| 2001-11-08 | 245 | 245 | 245 | 245 | 20,000 | 81.67 |
| 2001-11-07 | 240 | 245 | 240 | 245 | 3,000 | 81.67 |
| 2001-11-06 | 239 | 239 | 239 | 239 | 2,000 | 79.67 |
| 2001-11-05 | 239 | 239 | 239 | 239 | 1,000 | 79.67 |
| 2001-11-02 | 238 | 238 | 238 | 238 | 4,000 | 79.33 |
| 2001-11-01 | 247 | 247 | 240 | 247 | 10,000 | 82.33 |
| 2001-10-31 | 244 | 247 | 243 | 247 | 16,000 | 82.33 |
| 2001-10-30 | 246 | 246 | 243 | 245 | 5,000 | 81.67 |
| 2001-10-29 | 247 | 247 | 246 | 246 | 9,000 | 82 |
| 2001-10-26 | 250 | 250 | 246 | 246 | 7,000 | 82 |
| 2001-10-25 | 247 | 248 | 246 | 246 | 6,000 | 82 |
| 2001-10-24 | 245 | 245 | 245 | 245 | 4,000 | 81.67 |
| 2001-10-23 | 240 | 240 | 240 | 240 | 11,000 | 80 |
| 2001-10-22 | 245 | 250 | 235 | 242 | 13,000 | 80.67 |
| 2001-10-19 | 250 | 250 | 242 | 242 | 2,000 | 80.67 |
| 2001-10-18 | 255 | 255 | 247 | 247 | 12,000 | 82.33 |
| 2001-10-17 | 250 | 254 | 250 | 252 | 10,000 | 84 |
| 2001-10-12 | 247 | 247 | 245 | 247 | 7,000 | 82.33 |
| 2001-10-10 | 247 | 247 | 247 | 247 | 1,000 | 82.33 |
| 2001-10-09 | 253 | 253 | 247 | 249 | 14,000 | 83 |
| 2001-10-05 | 238 | 260 | 230 | 260 | 24,000 | 86.67 |
| 2001-10-04 | 232 | 232 | 232 | 232 | 1,000 | 77.33 |
| 2001-10-03 | 230 | 239 | 230 | 239 | 9,000 | 79.67 |
| 2001-10-02 | 227 | 229 | 227 | 229 | 2,000 | 76.33 |
| 2001-10-01 | 231 | 231 | 225 | 225 | 12,000 | 75 |
| 2001-09-28 | 225 | 226 | 225 | 225 | 4,000 | 75 |
| 2001-09-27 | 230 | 230 | 227 | 230 | 5,000 | 76.67 |
| 2001-09-25 | 240 | 240 | 235 | 235 | 2,000 | 78.33 |
| 2001-09-21 | 235 | 245 | 226 | 245 | 29,000 | 81.67 |
| 2001-09-20 | 235 | 235 | 235 | 235 | 6,000 | 78.33 |
| 2001-09-19 | 235 | 239 | 235 | 239 | 5,000 | 79.67 |
| 2001-09-18 | 225 | 230 | 223 | 223 | 19,000 | 74.33 |
| 2001-09-17 | 229 | 229 | 228 | 228 | 8,000 | 76 |
| 2001-09-14 | 226 | 228 | 226 | 228 | 6,000 | 76 |
| 2001-09-13 | 221 | 230 | 221 | 225 | 22,000 | 75 |
| 2001-09-12 | 222 | 225 | 220 | 220 | 36,000 | 73.33 |
| 2001-09-11 | 248 | 248 | 233 | 233 | 6,000 | 77.67 |
| 2001-09-10 | 237 | 248 | 237 | 248 | 3,000 | 82.67 |
| 2001-09-07 | 236 | 237 | 236 | 237 | 5,000 | 79 |
| 2001-09-06 | 245 | 245 | 237 | 237 | 34,000 | 79 |
| 2001-09-05 | 250 | 250 | 246 | 246 | 6,000 | 82 |
| 2001-09-04 | 245 | 245 | 245 | 245 | 9,000 | 81.67 |
| 2001-09-03 | 249 | 249 | 245 | 245 | 17,000 | 81.67 |
| 2001-08-31 | 251 | 251 | 248 | 249 | 25,000 | 83 |
| 2001-08-30 | 256 | 256 | 252 | 252 | 8,000 | 84 |
| 2001-08-29 | 256 | 256 | 255 | 256 | 4,000 | 85.33 |
| 2001-08-28 | 258 | 259 | 255 | 259 | 8,000 | 86.33 |
| 2001-08-27 | 258 | 258 | 258 | 258 | 3,000 | 86 |
| 2001-08-24 | 254 | 255 | 254 | 255 | 6,000 | 85 |
| 2001-08-23 | 253 | 253 | 253 | 253 | 5,000 | 84.33 |
| 2001-08-22 | 253 | 258 | 253 | 258 | 6,000 | 86 |
| 2001-08-20 | 257 | 258 | 250 | 253 | 13,000 | 84.33 |
| 2001-08-17 | 257 | 258 | 257 | 258 | 4,000 | 86 |
| 2001-08-16 | 258 | 258 | 258 | 258 | 3,000 | 86 |
| 2001-08-15 | 258 | 258 | 256 | 256 | 4,000 | 85.33 |
| 2001-08-14 | 256 | 260 | 256 | 260 | 18,000 | 86.67 |
| 2001-08-13 | 257 | 257 | 256 | 256 | 11,000 | 85.33 |
| 2001-08-10 | 261 | 261 | 257 | 257 | 6,000 | 85.67 |
| 2001-08-08 | 261 | 261 | 261 | 261 | 1,000 | 87 |
| 2001-08-07 | 260 | 260 | 260 | 260 | 7,000 | 86.67 |
| 2001-08-06 | 260 | 263 | 258 | 263 | 3,000 | 87.67 |
| 2001-08-03 | 268 | 268 | 258 | 258 | 8,000 | 86 |
| 2001-08-02 | 261 | 269 | 261 | 268 | 4,000 | 89.33 |
| 2001-08-01 | 261 | 262 | 255 | 262 | 6,000 | 87.33 |
| 2001-07-31 | 253 | 262 | 253 | 262 | 3,000 | 87.33 |
| 2001-07-30 | 252 | 252 | 252 | 252 | 3,000 | 84 |
| 2001-07-27 | 268 | 268 | 264 | 264 | 9,000 | 88 |
| 2001-07-26 | 265 | 265 | 265 | 265 | 1,000 | 88.33 |
| 2001-07-25 | 251 | 260 | 251 | 260 | 10,000 | 86.67 |
| 2001-07-24 | 253 | 258 | 251 | 258 | 18,000 | 86 |
| 2001-07-23 | 269 | 269 | 260 | 260 | 22,000 | 86.67 |
| 2001-07-19 | 270 | 273 | 270 | 270 | 17,000 | 90 |
| 2001-07-17 | 271 | 279 | 271 | 279 | 14,000 | 93 |
| 2001-07-16 | 283 | 283 | 272 | 275 | 10,000 | 91.67 |
| 2001-07-13 | 277 | 278 | 276 | 278 | 6,000 | 92.67 |
| 2001-07-12 | 275 | 275 | 274 | 275 | 11,000 | 91.67 |
| 2001-07-11 | 275 | 275 | 273 | 275 | 16,000 | 91.67 |
| 2001-07-10 | 280 | 280 | 273 | 276 | 13,000 | 92 |
| 2001-07-09 | 285 | 285 | 280 | 280 | 4,000 | 93.33 |
| 2001-07-06 | 286 | 291 | 286 | 286 | 7,000 | 95.33 |
| 2001-07-05 | 293 | 293 | 291 | 291 | 3,000 | 97 |
| 2001-07-04 | 295 | 295 | 293 | 293 | 8,000 | 97.67 |
| 2001-07-03 | 295 | 297 | 293 | 297 | 20,000 | 99 |
| 2001-07-02 | 290 | 299 | 290 | 298 | 24,000 | 99.33 |
| 2001-06-29 | 287 | 287 | 287 | 287 | 4,000 | 95.67 |
| 2001-06-28 | 295 | 296 | 285 | 286 | 15,000 | 95.33 |
| 2001-06-27 | 302 | 302 | 295 | 295 | 26,000 | 98.33 |
| 2001-06-26 | 286 | 305 | 286 | 303 | 83,000 | 101 |
| 2001-06-25 | 281 | 285 | 280 | 285 | 19,000 | 95 |
| 2001-06-22 | 280 | 280 | 280 | 280 | 7,000 | 93.33 |
| 2001-06-21 | 278 | 278 | 275 | 275 | 6,000 | 91.67 |
| 2001-06-20 | 276 | 279 | 275 | 275 | 7,000 | 91.67 |
| 2001-06-19 | 276 | 276 | 276 | 276 | 8,000 | 92 |
| 2001-06-18 | 282 | 282 | 273 | 273 | 9,000 | 91 |
| 2001-06-15 | 282 | 282 | 271 | 271 | 17,000 | 90.33 |
| 2001-06-14 | 280 | 281 | 280 | 281 | 13,000 | 93.67 |
| 2001-06-13 | 286 | 286 | 278 | 280 | 13,000 | 93.33 |
| 2001-06-12 | 291 | 291 | 286 | 286 | 18,000 | 95.33 |
| 2001-06-11 | 290 | 291 | 285 | 290 | 11,000 | 96.67 |
| 2001-06-08 | 290 | 291 | 290 | 291 | 12,000 | 97 |
| 2001-06-07 | 288 | 290 | 288 | 290 | 15,000 | 96.67 |
| 2001-06-06 | 289 | 289 | 285 | 285 | 6,000 | 95 |
| 2001-06-05 | 290 | 290 | 285 | 288 | 13,000 | 96 |
| 2001-06-04 | 291 | 295 | 281 | 290 | 49,000 | 96.67 |
| 2001-06-01 | 289 | 291 | 284 | 291 | 42,000 | 97 |
| 2001-05-31 | 288 | 295 | 286 | 290 | 26,000 | 96.67 |
| 2001-05-30 | 309 | 309 | 293 | 298 | 121,000 | 99.33 |
| 2001-05-29 | 296 | 308 | 285 | 305 | 125,000 | 101.67 |
| 2001-05-28 | 289 | 298 | 286 | 297 | 97,000 | 99 |
| 2001-05-25 | 283 | 288 | 283 | 288 | 60,000 | 96 |
| 2001-05-24 | 286 | 286 | 280 | 282 | 49,000 | 94 |
| 2001-05-23 | 290 | 300 | 285 | 289 | 181,000 | 96.33 |
| 2001-05-22 | 260 | 260 | 260 | 260 | 7,000 | 86.67 |
| 2001-05-21 | 258 | 265 | 257 | 257 | 10,000 | 85.67 |
| 2001-05-18 | 257 | 257 | 256 | 257 | 8,000 | 85.67 |
| 2001-05-17 | 256 | 256 | 256 | 256 | 1,000 | 85.33 |
| 2001-05-16 | 260 | 262 | 253 | 254 | 19,000 | 84.67 |
| 2001-05-15 | 264 | 264 | 260 | 260 | 5,000 | 86.67 |
| 2001-05-14 | 261 | 265 | 261 | 264 | 10,000 | 88 |
| 2001-05-11 | 260 | 260 | 260 | 260 | 6,000 | 86.67 |
| 2001-05-10 | 260 | 260 | 260 | 260 | 3,000 | 86.67 |
| 2001-05-09 | 260 | 261 | 259 | 260 | 9,000 | 86.67 |
| 2001-05-08 | 269 | 269 | 265 | 265 | 21,000 | 88.33 |
| 2001-05-07 | 263 | 267 | 262 | 267 | 13,000 | 89 |
| 2001-05-02 | 268 | 268 | 264 | 264 | 8,000 | 88 |
| 2001-05-01 | 264 | 265 | 261 | 263 | 7,000 | 87.67 |
| 2001-04-27 | 264 | 265 | 263 | 264 | 11,000 | 88 |
| 2001-04-26 | 259 | 263 | 258 | 263 | 20,000 | 87.67 |
| 2001-04-25 | 253 | 257 | 253 | 257 | 10,000 | 85.67 |
| 2001-04-24 | 255 | 255 | 251 | 251 | 9,000 | 83.67 |
| 2001-04-23 | 260 | 260 | 256 | 256 | 9,000 | 85.33 |
| 2001-04-20 | 260 | 260 | 260 | 260 | 5,000 | 86.67 |
| 2001-04-19 | 260 | 265 | 260 | 265 | 7,000 | 88.33 |
| 2001-04-18 | 260 | 260 | 260 | 260 | 4,000 | 86.67 |
| 2001-04-17 | 267 | 267 | 261 | 261 | 24,000 | 87 |
| 2001-04-16 | 263 | 270 | 257 | 270 | 26,000 | 90 |
| 2001-04-13 | 258 | 260 | 255 | 257 | 30,000 | 85.67 |
| 2001-04-12 | 252 | 255 | 252 | 255 | 12,000 | 85 |
| 2001-04-11 | 249 | 251 | 249 | 251 | 23,000 | 83.67 |
| 2001-04-10 | 250 | 251 | 248 | 248 | 15,000 | 82.67 |
| 2001-04-09 | 252 | 253 | 252 | 253 | 8,000 | 84.33 |
| 2001-04-06 | 250 | 253 | 250 | 250 | 31,000 | 83.33 |
| 2001-04-05 | 246 | 247 | 245 | 247 | 6,000 | 82.33 |
| 2001-04-04 | 247 | 247 | 241 | 244 | 9,000 | 81.33 |
| 2001-04-03 | 249 | 250 | 247 | 250 | 7,000 | 83.33 |
| 2001-04-02 | 242 | 245 | 242 | 244 | 8,000 | 81.33 |
| 2001-03-30 | 242 | 243 | 242 | 242 | 4,000 | 80.67 |
| 2001-03-29 | 250 | 250 | 243 | 243 | 17,000 | 81 |
| 2001-03-28 | 246 | 246 | 245 | 246 | 13,000 | 82 |
| 2001-03-27 | 251 | 251 | 245 | 245 | 15,000 | 81.67 |
| 2001-03-26 | 247 | 251 | 246 | 251 | 21,000 | 83.67 |
| 2001-03-23 | 246 | 256 | 241 | 241 | 25,000 | 80.33 |
| 2001-03-22 | 246 | 253 | 245 | 246 | 26,000 | 82 |
| 2001-03-21 | 236 | 245 | 236 | 245 | 41,000 | 81.67 |
| 2001-03-19 | 235 | 235 | 230 | 233 | 15,000 | 77.67 |
| 2001-03-16 | 237 | 237 | 231 | 231 | 5,000 | 77 |
| 2001-03-15 | 231 | 237 | 226 | 237 | 17,000 | 79 |
| 2001-03-14 | 233 | 240 | 225 | 231 | 16,000 | 77 |
| 2001-03-13 | 230 | 234 | 223 | 234 | 23,000 | 78 |
| 2001-03-12 | 236 | 236 | 230 | 230 | 9,000 | 76.67 |
| 2001-03-09 | 232 | 235 | 230 | 235 | 18,000 | 78.33 |
| 2001-03-08 | 234 | 237 | 232 | 232 | 21,000 | 77.33 |
| 2001-03-07 | 233 | 233 | 233 | 233 | 3,000 | 77.67 |
| 2001-03-06 | 235 | 238 | 232 | 238 | 9,000 | 79.33 |
| 2001-03-05 | 235 | 237 | 232 | 232 | 18,000 | 77.33 |
| 2001-03-02 | 237 | 237 | 237 | 237 | 5,000 | 79 |
| 2001-03-01 | 239 | 240 | 237 | 240 | 11,000 | 80 |
| 2001-02-28 | 239 | 240 | 237 | 240 | 15,000 | 80 |
| 2001-02-27 | 245 | 245 | 237 | 237 | 10,000 | 79 |
| 2001-02-26 | 235 | 238 | 235 | 237 | 15,000 | 79 |
| 2001-02-23 | 230 | 233 | 230 | 232 | 14,000 | 77.33 |
| 2001-02-22 | 230 | 235 | 230 | 230 | 15,000 | 76.67 |
| 2001-02-21 | 233 | 235 | 230 | 235 | 18,000 | 78.33 |
| 2001-02-20 | 239 | 239 | 230 | 235 | 30,000 | 78.33 |
| 2001-02-19 | 240 | 241 | 230 | 230 | 60,000 | 76.67 |
| 2001-02-16 | 241 | 243 | 241 | 241 | 23,000 | 80.33 |
| 2001-02-15 | 241 | 241 | 241 | 241 | 5,000 | 80.33 |
| 2001-02-14 | 240 | 250 | 240 | 240 | 8,000 | 80 |
| 2001-02-13 | 246 | 246 | 240 | 240 | 21,000 | 80 |
| 2001-02-09 | 250 | 250 | 245 | 246 | 19,000 | 82 |
| 2001-02-08 | 250 | 253 | 245 | 250 | 19,000 | 83.33 |
| 2001-02-07 | 250 | 251 | 250 | 250 | 4,000 | 83.33 |
| 2001-02-06 | 251 | 251 | 247 | 250 | 22,000 | 83.33 |
| 2001-02-05 | 251 | 255 | 250 | 255 | 13,000 | 85 |
| 2001-02-02 | 253 | 253 | 252 | 253 | 6,000 | 84.33 |
| 2001-02-01 | 251 | 252 | 251 | 252 | 3,000 | 84 |
| 2001-01-31 | 250 | 260 | 248 | 260 | 12,000 | 86.67 |
| 2001-01-30 | 255 | 256 | 253 | 256 | 19,000 | 85.33 |
| 2001-01-29 | 253 | 269 | 253 | 265 | 22,000 | 88.33 |
| 2001-01-26 | 265 | 265 | 250 | 250 | 38,000 | 83.33 |
| 2001-01-25 | 263 | 270 | 262 | 269 | 34,000 | 89.67 |
| 2001-01-24 | 269 | 269 | 261 | 262 | 66,000 | 87.33 |
| 2001-01-23 | 258 | 274 | 258 | 270 | 133,000 | 90 |
| 2001-01-22 | 256 | 260 | 254 | 255 | 48,000 | 85 |
| 2001-01-19 | 235 | 260 | 235 | 260 | 28,000 | 86.67 |
| 2001-01-18 | 221 | 229 | 221 | 229 | 20,000 | 76.33 |
| 2001-01-17 | 221 | 222 | 221 | 221 | 7,000 | 73.67 |
| 2001-01-16 | 220 | 228 | 220 | 228 | 3,000 | 76 |
| 2001-01-15 | 217 | 217 | 216 | 216 | 2,000 | 72 |
| 2001-01-12 | 216 | 216 | 215 | 215 | 6,000 | 71.67 |
| 2001-01-11 | 220 | 221 | 215 | 215 | 10,000 | 71.67 |
| 2001-01-10 | 217 | 219 | 217 | 219 | 6,000 | 73 |
| 2001-01-09 | 221 | 226 | 217 | 217 | 7,000 | 72.33 |
| 2001-01-05 | 230 | 230 | 226 | 226 | 5,000 | 75.33 |
| 2001-01-04 | 238 | 238 | 230 | 230 | 4,000 | 76.67 |
分割・併合履歴 ： [2025-03-28]1株→3株