8117 中央自動車工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 262 | 269 | 262 | 268 | 47,000 | 268 |
| 2002-12-27 | 265 | 268 | 263 | 266 | 39,000 | 266 |
| 2002-12-26 | 260 | 262 | 260 | 262 | 48,000 | 262 |
| 2002-12-25 | 261 | 261 | 259 | 260 | 51,000 | 260 |
| 2002-12-24 | 260 | 262 | 256 | 261 | 118,000 | 261 |
| 2002-12-20 | 254 | 260 | 254 | 255 | 89,000 | 255 |
| 2002-12-19 | 251 | 264 | 250 | 258 | 80,000 | 258 |
| 2002-12-18 | 252 | 255 | 251 | 253 | 316,000 | 253 |
| 2002-12-17 | 250 | 259 | 250 | 259 | 58,000 | 259 |
| 2002-12-16 | 245 | 249 | 244 | 244 | 35,000 | 244 |
| 2002-12-13 | 241 | 249 | 241 | 245 | 66,000 | 245 |
| 2002-12-12 | 234 | 238 | 234 | 238 | 57,000 | 238 |
| 2002-12-11 | 230 | 236 | 230 | 234 | 42,000 | 234 |
| 2002-12-10 | 226 | 230 | 226 | 230 | 33,000 | 230 |
| 2002-12-09 | 228 | 228 | 226 | 227 | 7,000 | 227 |
| 2002-12-06 | 228 | 228 | 225 | 228 | 15,000 | 228 |
| 2002-12-05 | 230 | 230 | 226 | 226 | 10,000 | 226 |
| 2002-12-04 | 232 | 232 | 225 | 231 | 37,000 | 231 |
| 2002-12-03 | 236 | 236 | 229 | 234 | 22,000 | 234 |
| 2002-12-02 | 238 | 238 | 229 | 235 | 16,000 | 235 |
| 2002-11-29 | 228 | 238 | 228 | 237 | 40,000 | 237 |
| 2002-11-28 | 228 | 230 | 226 | 230 | 22,000 | 230 |
| 2002-11-27 | 225 | 228 | 225 | 228 | 18,000 | 228 |
| 2002-11-26 | 223 | 225 | 223 | 225 | 17,000 | 225 |
| 2002-11-25 | 228 | 228 | 225 | 226 | 9,000 | 226 |
| 2002-11-22 | 228 | 229 | 224 | 226 | 17,000 | 226 |
| 2002-11-21 | 221 | 225 | 221 | 224 | 21,000 | 224 |
| 2002-11-20 | 224 | 224 | 220 | 220 | 25,000 | 220 |
| 2002-11-19 | 226 | 226 | 225 | 225 | 21,000 | 225 |
| 2002-11-18 | 225 | 226 | 225 | 225 | 16,000 | 225 |
| 2002-11-15 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2002-11-14 | 229 | 229 | 225 | 226 | 23,000 | 226 |
| 2002-11-13 | 230 | 231 | 230 | 231 | 3,000 | 231 |
| 2002-11-12 | 231 | 237 | 229 | 237 | 3,000 | 237 |
| 2002-11-11 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2002-11-08 | 235 | 235 | 231 | 233 | 14,000 | 233 |
| 2002-11-07 | 231 | 236 | 231 | 236 | 2,000 | 236 |
| 2002-11-05 | 234 | 238 | 230 | 238 | 10,000 | 238 |
| 2002-11-01 | 230 | 234 | 230 | 234 | 6,000 | 234 |
| 2002-10-31 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2002-10-30 | 230 | 245 | 230 | 245 | 18,000 | 245 |
| 2002-10-29 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-10-28 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2002-10-25 | 230 | 232 | 229 | 230 | 17,000 | 230 |
| 2002-10-24 | 231 | 231 | 225 | 225 | 27,000 | 225 |
| 2002-10-23 | 230 | 235 | 230 | 230 | 13,000 | 230 |
| 2002-10-22 | 240 | 240 | 235 | 235 | 6,000 | 235 |
| 2002-10-21 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 2002-10-18 | 237 | 237 | 232 | 232 | 8,000 | 232 |
| 2002-10-17 | 240 | 240 | 237 | 237 | 4,000 | 237 |
| 2002-10-16 | 238 | 238 | 237 | 237 | 9,000 | 237 |
| 2002-10-15 | 238 | 238 | 237 | 237 | 33,000 | 237 |
| 2002-10-10 | 225 | 229 | 224 | 229 | 7,000 | 229 |
| 2002-10-09 | 230 | 230 | 226 | 226 | 8,000 | 226 |
| 2002-10-08 | 235 | 235 | 230 | 230 | 25,000 | 230 |
| 2002-10-07 | 240 | 240 | 235 | 235 | 10,000 | 235 |
| 2002-10-04 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2002-10-03 | 240 | 240 | 240 | 240 | 15,000 | 240 |
| 2002-10-02 | 240 | 241 | 240 | 240 | 7,000 | 240 |
| 2002-10-01 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2002-09-27 | 245 | 245 | 242 | 242 | 11,000 | 242 |
| 2002-09-26 | 241 | 247 | 241 | 247 | 4,000 | 247 |
| 2002-09-25 | 247 | 247 | 245 | 245 | 9,000 | 245 |
| 2002-09-24 | 249 | 253 | 247 | 253 | 23,000 | 253 |
| 2002-09-20 | 251 | 251 | 247 | 248 | 88,000 | 248 |
| 2002-09-19 | 250 | 251 | 250 | 251 | 4,000 | 251 |
| 2002-09-18 | 248 | 249 | 248 | 249 | 8,000 | 249 |
| 2002-09-17 | 248 | 250 | 246 | 247 | 9,000 | 247 |
| 2002-09-13 | 249 | 249 | 247 | 247 | 5,000 | 247 |
| 2002-09-12 | 249 | 249 | 248 | 249 | 4,000 | 249 |
| 2002-09-11 | 252 | 252 | 249 | 249 | 6,000 | 249 |
| 2002-09-10 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-09-09 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2002-09-06 | 242 | 249 | 242 | 249 | 13,000 | 249 |
| 2002-09-05 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2002-09-04 | 247 | 247 | 240 | 241 | 24,000 | 241 |
| 2002-09-03 | 251 | 251 | 248 | 248 | 26,000 | 248 |
| 2002-09-02 | 250 | 251 | 250 | 251 | 3,000 | 251 |
| 2002-08-30 | 251 | 252 | 251 | 252 | 5,000 | 252 |
| 2002-08-29 | 251 | 252 | 251 | 251 | 9,000 | 251 |
| 2002-08-28 | 252 | 252 | 251 | 251 | 4,000 | 251 |
| 2002-08-27 | 256 | 256 | 251 | 251 | 5,000 | 251 |
| 2002-08-26 | 251 | 253 | 251 | 253 | 11,000 | 253 |
| 2002-08-23 | 251 | 255 | 251 | 255 | 3,000 | 255 |
| 2002-08-22 | 250 | 257 | 250 | 251 | 8,000 | 251 |
| 2002-08-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-08-20 | 255 | 256 | 252 | 252 | 6,000 | 252 |
| 2002-08-19 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-08-16 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-08-15 | 254 | 260 | 250 | 255 | 12,000 | 255 |
| 2002-08-14 | 253 | 256 | 253 | 253 | 11,000 | 253 |
| 2002-08-13 | 255 | 255 | 253 | 253 | 5,000 | 253 |
| 2002-08-12 | 257 | 262 | 252 | 252 | 5,000 | 252 |
| 2002-08-09 | 253 | 253 | 250 | 252 | 13,000 | 252 |
| 2002-08-08 | 250 | 252 | 250 | 252 | 11,000 | 252 |
| 2002-08-07 | 246 | 270 | 246 | 270 | 28,000 | 270 |
| 2002-08-06 | 251 | 253 | 246 | 246 | 20,000 | 246 |
| 2002-08-05 | 258 | 258 | 245 | 245 | 28,000 | 245 |
| 2002-08-02 | 259 | 259 | 258 | 259 | 14,000 | 259 |
| 2002-08-01 | 261 | 268 | 260 | 268 | 9,000 | 268 |
| 2002-07-31 | 258 | 261 | 258 | 261 | 4,000 | 261 |
| 2002-07-30 | 266 | 267 | 258 | 267 | 13,000 | 267 |
| 2002-07-29 | 273 | 274 | 258 | 258 | 17,000 | 258 |
| 2002-07-26 | 273 | 273 | 263 | 263 | 25,000 | 263 |
| 2002-07-25 | 289 | 295 | 263 | 281 | 100,000 | 281 |
| 2002-07-24 | 270 | 297 | 269 | 291 | 215,000 | 291 |
| 2002-07-23 | 262 | 264 | 256 | 264 | 7,000 | 264 |
| 2002-07-22 | 266 | 266 | 265 | 265 | 3,000 | 265 |
| 2002-07-19 | 265 | 270 | 265 | 270 | 9,000 | 270 |
| 2002-07-18 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2002-07-17 | 274 | 274 | 265 | 265 | 7,000 | 265 |
| 2002-07-16 | 275 | 275 | 265 | 275 | 12,000 | 275 |
| 2002-07-15 | 280 | 280 | 268 | 275 | 19,000 | 275 |
| 2002-07-12 | 270 | 271 | 270 | 271 | 12,000 | 271 |
| 2002-07-11 | 275 | 275 | 265 | 273 | 26,000 | 273 |
| 2002-07-10 | 280 | 286 | 277 | 277 | 74,000 | 277 |
| 2002-07-09 | 265 | 280 | 265 | 280 | 111,000 | 280 |
| 2002-07-08 | 258 | 275 | 258 | 270 | 51,000 | 270 |
| 2002-07-05 | 255 | 257 | 253 | 256 | 21,000 | 256 |
| 2002-07-04 | 250 | 259 | 247 | 255 | 54,000 | 255 |
| 2002-07-03 | 246 | 250 | 242 | 242 | 13,000 | 242 |
| 2002-07-02 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2002-07-01 | 249 | 249 | 240 | 249 | 5,000 | 249 |
| 2002-06-28 | 240 | 250 | 236 | 236 | 17,000 | 236 |
| 2002-06-27 | 244 | 244 | 236 | 236 | 15,000 | 236 |
| 2002-06-26 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 2002-06-25 | 239 | 242 | 239 | 242 | 3,000 | 242 |
| 2002-06-24 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2002-06-20 | 235 | 236 | 235 | 236 | 3,000 | 236 |
| 2002-06-19 | 240 | 240 | 236 | 236 | 4,000 | 236 |
| 2002-06-18 | 245 | 245 | 231 | 234 | 11,000 | 234 |
| 2002-06-17 | 243 | 250 | 243 | 245 | 14,000 | 245 |
| 2002-06-13 | 243 | 243 | 242 | 242 | 6,000 | 242 |
| 2002-06-12 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2002-06-10 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2002-06-07 | 250 | 250 | 240 | 240 | 28,000 | 240 |
| 2002-06-06 | 251 | 252 | 250 | 250 | 15,000 | 250 |
| 2002-06-05 | 252 | 252 | 251 | 252 | 3,000 | 252 |
| 2002-06-04 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 2002-06-03 | 252 | 252 | 251 | 251 | 6,000 | 251 |
| 2002-05-31 | 254 | 255 | 251 | 251 | 11,000 | 251 |
| 2002-05-30 | 255 | 255 | 247 | 251 | 15,000 | 251 |
| 2002-05-28 | 250 | 250 | 249 | 249 | 12,000 | 249 |
| 2002-05-27 | 255 | 259 | 255 | 255 | 20,000 | 255 |
| 2002-05-24 | 258 | 258 | 255 | 255 | 34,000 | 255 |
| 2002-05-23 | 258 | 260 | 255 | 255 | 63,000 | 255 |
| 2002-05-22 | 246 | 251 | 246 | 251 | 13,000 | 251 |
| 2002-05-21 | 245 | 245 | 245 | 245 | 27,000 | 245 |
| 2002-05-20 | 244 | 245 | 243 | 245 | 14,000 | 245 |
| 2002-05-17 | 237 | 244 | 237 | 241 | 52,000 | 241 |
| 2002-05-16 | 237 | 237 | 235 | 235 | 5,000 | 235 |
| 2002-05-14 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-05-13 | 237 | 237 | 235 | 235 | 3,000 | 235 |
| 2002-05-10 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2002-05-09 | 236 | 236 | 235 | 235 | 9,000 | 235 |
| 2002-05-08 | 236 | 238 | 236 | 238 | 5,000 | 238 |
| 2002-05-07 | 234 | 235 | 232 | 235 | 10,000 | 235 |
| 2002-05-02 | 235 | 235 | 232 | 235 | 8,000 | 235 |
| 2002-05-01 | 236 | 238 | 236 | 238 | 3,000 | 238 |
| 2002-04-30 | 239 | 239 | 236 | 236 | 6,000 | 236 |
| 2002-04-26 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2002-04-25 | 240 | 240 | 235 | 235 | 27,000 | 235 |
| 2002-04-24 | 237 | 237 | 235 | 235 | 12,000 | 235 |
| 2002-04-23 | 243 | 243 | 235 | 235 | 8,000 | 235 |
| 2002-04-19 | 240 | 240 | 238 | 239 | 9,000 | 239 |
| 2002-04-18 | 237 | 239 | 235 | 239 | 11,000 | 239 |
| 2002-04-17 | 233 | 235 | 233 | 235 | 7,000 | 235 |
| 2002-04-16 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2002-04-15 | 230 | 233 | 228 | 228 | 7,000 | 228 |
| 2002-04-12 | 230 | 230 | 228 | 228 | 16,000 | 228 |
| 2002-04-11 | 228 | 230 | 228 | 230 | 14,000 | 230 |
| 2002-04-10 | 228 | 230 | 228 | 230 | 4,000 | 230 |
| 2002-04-09 | 227 | 228 | 227 | 228 | 2,000 | 228 |
| 2002-04-05 | 230 | 231 | 230 | 231 | 6,000 | 231 |
| 2002-04-04 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2002-04-03 | 227 | 230 | 227 | 228 | 13,000 | 228 |
| 2002-04-02 | 231 | 231 | 231 | 231 | 10,000 | 231 |
| 2002-04-01 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2002-03-29 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2002-03-28 | 232 | 233 | 232 | 232 | 6,000 | 232 |
| 2002-03-27 | 231 | 231 | 230 | 230 | 6,000 | 230 |
| 2002-03-26 | 243 | 243 | 238 | 239 | 7,000 | 239 |
| 2002-03-25 | 238 | 248 | 238 | 244 | 58,000 | 244 |
| 2002-03-22 | 247 | 247 | 242 | 242 | 34,000 | 242 |
| 2002-03-20 | 243 | 247 | 243 | 245 | 13,000 | 245 |
| 2002-03-19 | 244 | 244 | 240 | 240 | 18,000 | 240 |
| 2002-03-18 | 236 | 240 | 236 | 240 | 13,000 | 240 |
| 2002-03-15 | 236 | 236 | 235 | 235 | 3,000 | 235 |
| 2002-03-14 | 236 | 238 | 235 | 235 | 17,000 | 235 |
| 2002-03-13 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2002-03-12 | 238 | 240 | 238 | 240 | 6,000 | 240 |
| 2002-03-11 | 232 | 235 | 232 | 235 | 4,000 | 235 |
| 2002-03-08 | 235 | 238 | 231 | 235 | 8,000 | 235 |
| 2002-03-07 | 238 | 238 | 235 | 238 | 12,000 | 238 |
| 2002-03-06 | 235 | 236 | 235 | 235 | 7,000 | 235 |
| 2002-03-05 | 239 | 239 | 235 | 235 | 16,000 | 235 |
| 2002-03-04 | 237 | 237 | 236 | 237 | 17,000 | 237 |
| 2002-03-01 | 223 | 224 | 223 | 224 | 4,000 | 224 |
| 2002-02-28 | 225 | 228 | 225 | 228 | 20,000 | 228 |
| 2002-02-27 | 229 | 229 | 225 | 225 | 13,000 | 225 |
| 2002-02-26 | 222 | 225 | 222 | 225 | 6,000 | 225 |
| 2002-02-25 | 220 | 222 | 220 | 222 | 12,000 | 222 |
| 2002-02-22 | 218 | 218 | 217 | 218 | 11,000 | 218 |
| 2002-02-21 | 216 | 217 | 215 | 217 | 32,000 | 217 |
| 2002-02-20 | 217 | 218 | 217 | 218 | 15,000 | 218 |
| 2002-02-19 | 218 | 219 | 217 | 217 | 11,000 | 217 |
| 2002-02-18 | 219 | 219 | 217 | 219 | 15,000 | 219 |
| 2002-02-15 | 221 | 221 | 218 | 220 | 12,000 | 220 |
| 2002-02-14 | 222 | 222 | 220 | 220 | 12,000 | 220 |
| 2002-02-13 | 218 | 220 | 218 | 220 | 15,000 | 220 |
| 2002-02-12 | 217 | 220 | 217 | 220 | 8,000 | 220 |
| 2002-02-08 | 217 | 217 | 217 | 217 | 11,000 | 217 |
| 2002-02-07 | 217 | 218 | 217 | 218 | 12,000 | 218 |
| 2002-02-06 | 219 | 219 | 217 | 217 | 14,000 | 217 |
| 2002-02-05 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 2002-02-04 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2002-02-01 | 220 | 220 | 217 | 217 | 16,000 | 217 |
| 2002-01-31 | 217 | 218 | 217 | 217 | 8,000 | 217 |
| 2002-01-30 | 219 | 219 | 219 | 219 | 8,000 | 219 |
| 2002-01-29 | 217 | 220 | 217 | 220 | 3,000 | 220 |
| 2002-01-28 | 218 | 219 | 218 | 219 | 6,000 | 219 |
| 2002-01-25 | 220 | 220 | 217 | 217 | 3,000 | 217 |
| 2002-01-24 | 217 | 220 | 217 | 220 | 7,000 | 220 |
| 2002-01-23 | 220 | 220 | 217 | 217 | 3,000 | 217 |
| 2002-01-22 | 218 | 218 | 216 | 216 | 2,000 | 216 |
| 2002-01-21 | 216 | 220 | 215 | 215 | 38,000 | 215 |
| 2002-01-18 | 218 | 220 | 218 | 220 | 9,000 | 220 |
| 2002-01-17 | 215 | 218 | 215 | 216 | 10,000 | 216 |
| 2002-01-16 | 214 | 215 | 214 | 215 | 2,000 | 215 |
| 2002-01-15 | 212 | 214 | 212 | 213 | 10,000 | 213 |
| 2002-01-11 | 213 | 213 | 213 | 213 | 5,000 | 213 |
| 2002-01-10 | 213 | 213 | 212 | 212 | 2,000 | 212 |
| 2002-01-09 | 216 | 216 | 216 | 216 | 6,000 | 216 |
| 2002-01-08 | 223 | 223 | 216 | 216 | 5,000 | 216 |
| 2002-01-07 | 221 | 223 | 215 | 223 | 10,000 | 223 |
| 2002-01-04 | 219 | 219 | 212 | 218 | 3,000 | 218 |
分割・併合履歴 ： なし
