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	89.33
2002-12-27	265	268	263	266	39,000	88.67
2002-12-26	260	262	260	262	48,000	87.33
2002-12-25	261	261	259	260	51,000	86.67
2002-12-24	260	262	256	261	118,000	87
2002-12-20	254	260	254	255	89,000	85
2002-12-19	251	264	250	258	80,000	86
2002-12-18	252	255	251	253	316,000	84.33
2002-12-17	250	259	250	259	58,000	86.33
2002-12-16	245	249	244	244	35,000	81.33
2002-12-13	241	249	241	245	66,000	81.67
2002-12-12	234	238	234	238	57,000	79.33
2002-12-11	230	236	230	234	42,000	78
2002-12-10	226	230	226	230	33,000	76.67
2002-12-09	228	228	226	227	7,000	75.67
2002-12-06	228	228	225	228	15,000	76
2002-12-05	230	230	226	226	10,000	75.33
2002-12-04	232	232	225	231	37,000	77
2002-12-03	236	236	229	234	22,000	78
2002-12-02	238	238	229	235	16,000	78.33
2002-11-29	228	238	228	237	40,000	79
2002-11-28	228	230	226	230	22,000	76.67
2002-11-27	225	228	225	228	18,000	76
2002-11-26	223	225	223	225	17,000	75
2002-11-25	228	228	225	226	9,000	75.33
2002-11-22	228	229	224	226	17,000	75.33
2002-11-21	221	225	221	224	21,000	74.67
2002-11-20	224	224	220	220	25,000	73.33
2002-11-19	226	226	225	225	21,000	75
2002-11-18	225	226	225	225	16,000	75
2002-11-15	227	227	227	227	1,000	75.67
2002-11-14	229	229	225	226	23,000	75.33
2002-11-13	230	231	230	231	3,000	77
2002-11-12	231	237	229	237	3,000	79
2002-11-11	231	231	231	231	1,000	77
2002-11-08	235	235	231	233	14,000	77.67
2002-11-07	231	236	231	236	2,000	78.67
2002-11-05	234	238	230	238	10,000	79.33
2002-11-01	230	234	230	234	6,000	78
2002-10-31	232	232	232	232	3,000	77.33
2002-10-30	230	245	230	245	18,000	81.67
2002-10-29	230	230	230	230	3,000	76.67
2002-10-28	239	239	239	239	2,000	79.67
2002-10-25	230	232	229	230	17,000	76.67
2002-10-24	231	231	225	225	27,000	75
2002-10-23	230	235	230	230	13,000	76.67
2002-10-22	240	240	235	235	6,000	78.33
2002-10-21	232	232	232	232	5,000	77.33
2002-10-18	237	237	232	232	8,000	77.33
2002-10-17	240	240	237	237	4,000	79
2002-10-16	238	238	237	237	9,000	79
2002-10-15	238	238	237	237	33,000	79
2002-10-10	225	229	224	229	7,000	76.33
2002-10-09	230	230	226	226	8,000	75.33
2002-10-08	235	235	230	230	25,000	76.67
2002-10-07	240	240	235	235	10,000	78.33
2002-10-04	241	241	240	240	3,000	80
2002-10-03	240	240	240	240	15,000	80
2002-10-02	240	241	240	240	7,000	80
2002-10-01	242	242	242	242	1,000	80.67
2002-09-27	245	245	242	242	11,000	80.67
2002-09-26	241	247	241	247	4,000	82.33
2002-09-25	247	247	245	245	9,000	81.67
2002-09-24	249	253	247	253	23,000	84.33
2002-09-20	251	251	247	248	88,000	82.67
2002-09-19	250	251	250	251	4,000	83.67
2002-09-18	248	249	248	249	8,000	83
2002-09-17	248	250	246	247	9,000	82.33
2002-09-13	249	249	247	247	5,000	82.33
2002-09-12	249	249	248	249	4,000	83
2002-09-11	252	252	249	249	6,000	83
2002-09-10	250	250	250	250	2,000	83.33
2002-09-09	243	243	243	243	1,000	81
2002-09-06	242	249	242	249	13,000	83
2002-09-05	257	257	257	257	1,000	85.67
2002-09-04	247	247	240	241	24,000	80.33
2002-09-03	251	251	248	248	26,000	82.67
2002-09-02	250	251	250	251	3,000	83.67
2002-08-30	251	252	251	252	5,000	84
2002-08-29	251	252	251	251	9,000	83.67
2002-08-28	252	252	251	251	4,000	83.67
2002-08-27	256	256	251	251	5,000	83.67
2002-08-26	251	253	251	253	11,000	84.33
2002-08-23	251	255	251	255	3,000	85
2002-08-22	250	257	250	251	8,000	83.67
2002-08-21	250	250	250	250	2,000	83.33
2002-08-20	255	256	252	252	6,000	84
2002-08-19	255	255	255	255	1,000	85
2002-08-16	255	255	255	255	2,000	85
2002-08-15	254	260	250	255	12,000	85
2002-08-14	253	256	253	253	11,000	84.33
2002-08-13	255	255	253	253	5,000	84.33
2002-08-12	257	262	252	252	5,000	84
2002-08-09	253	253	250	252	13,000	84
2002-08-08	250	252	250	252	11,000	84
2002-08-07	246	270	246	270	28,000	90
2002-08-06	251	253	246	246	20,000	82
2002-08-05	258	258	245	245	28,000	81.67
2002-08-02	259	259	258	259	14,000	86.33
2002-08-01	261	268	260	268	9,000	89.33
2002-07-31	258	261	258	261	4,000	87
2002-07-30	266	267	258	267	13,000	89
2002-07-29	273	274	258	258	17,000	86
2002-07-26	273	273	263	263	25,000	87.67
2002-07-25	289	295	263	281	100,000	93.67
2002-07-24	270	297	269	291	215,000	97
2002-07-23	262	264	256	264	7,000	88
2002-07-22	266	266	265	265	3,000	88.33
2002-07-19	265	270	265	270	9,000	90
2002-07-18	267	267	267	267	1,000	89
2002-07-17	274	274	265	265	7,000	88.33
2002-07-16	275	275	265	275	12,000	91.67
2002-07-15	280	280	268	275	19,000	91.67
2002-07-12	270	271	270	271	12,000	90.33
2002-07-11	275	275	265	273	26,000	91
2002-07-10	280	286	277	277	74,000	92.33
2002-07-09	265	280	265	280	111,000	93.33
2002-07-08	258	275	258	270	51,000	90
2002-07-05	255	257	253	256	21,000	85.33
2002-07-04	250	259	247	255	54,000	85
2002-07-03	246	250	242	242	13,000	80.67
2002-07-02	237	237	237	237	1,000	79
2002-07-01	249	249	240	249	5,000	83
2002-06-28	240	250	236	236	17,000	78.67
2002-06-27	244	244	236	236	15,000	78.67
2002-06-26	240	245	240	245	5,000	81.67
2002-06-25	239	242	239	242	3,000	80.67
2002-06-24	237	237	237	237	1,000	79
2002-06-20	235	236	235	236	3,000	78.67
2002-06-19	240	240	236	236	4,000	78.67
2002-06-18	245	245	231	234	11,000	78
2002-06-17	243	250	243	245	14,000	81.67
2002-06-13	243	243	242	242	6,000	80.67
2002-06-12	243	243	243	243	3,000	81
2002-06-10	243	243	243	243	1,000	81
2002-06-07	250	250	240	240	28,000	80
2002-06-06	251	252	250	250	15,000	83.33
2002-06-05	252	252	251	252	3,000	84
2002-06-04	252	252	252	252	4,000	84
2002-06-03	252	252	251	251	6,000	83.67
2002-05-31	254	255	251	251	11,000	83.67
2002-05-30	255	255	247	251	15,000	83.67
2002-05-28	250	250	249	249	12,000	83
2002-05-27	255	259	255	255	20,000	85
2002-05-24	258	258	255	255	34,000	85
2002-05-23	258	260	255	255	63,000	85
2002-05-22	246	251	246	251	13,000	83.67
2002-05-21	245	245	245	245	27,000	81.67
2002-05-20	244	245	243	245	14,000	81.67
2002-05-17	237	244	237	241	52,000	80.33
2002-05-16	237	237	235	235	5,000	78.33
2002-05-14	235	235	235	235	2,000	78.33
2002-05-13	237	237	235	235	3,000	78.33
2002-05-10	238	238	238	238	3,000	79.33
2002-05-09	236	236	235	235	9,000	78.33
2002-05-08	236	238	236	238	5,000	79.33
2002-05-07	234	235	232	235	10,000	78.33
2002-05-02	235	235	232	235	8,000	78.33
2002-05-01	236	238	236	238	3,000	79.33
2002-04-30	239	239	236	236	6,000	78.67
2002-04-26	236	236	236	236	1,000	78.67
2002-04-25	240	240	235	235	27,000	78.33
2002-04-24	237	237	235	235	12,000	78.33
2002-04-23	243	243	235	235	8,000	78.33
2002-04-19	240	240	238	239	9,000	79.67
2002-04-18	237	239	235	239	11,000	79.67
2002-04-17	233	235	233	235	7,000	78.33
2002-04-16	232	232	232	232	2,000	77.33
2002-04-15	230	233	228	228	7,000	76
2002-04-12	230	230	228	228	16,000	76
2002-04-11	228	230	228	230	14,000	76.67
2002-04-10	228	230	228	230	4,000	76.67
2002-04-09	227	228	227	228	2,000	76
2002-04-05	230	231	230	231	6,000	77
2002-04-04	236	236	236	236	1,000	78.67
2002-04-03	227	230	227	228	13,000	76
2002-04-02	231	231	231	231	10,000	77
2002-04-01	231	231	231	231	2,000	77
2002-03-29	231	231	231	231	3,000	77
2002-03-28	232	233	232	232	6,000	77.33
2002-03-27	231	231	230	230	6,000	76.67
2002-03-26	243	243	238	239	7,000	79.67
2002-03-25	238	248	238	244	58,000	81.33
2002-03-22	247	247	242	242	34,000	80.67
2002-03-20	243	247	243	245	13,000	81.67
2002-03-19	244	244	240	240	18,000	80
2002-03-18	236	240	236	240	13,000	80
2002-03-15	236	236	235	235	3,000	78.33
2002-03-14	236	238	235	235	17,000	78.33
2002-03-13	237	237	237	237	2,000	79
2002-03-12	238	240	238	240	6,000	80
2002-03-11	232	235	232	235	4,000	78.33
2002-03-08	235	238	231	235	8,000	78.33
2002-03-07	238	238	235	238	12,000	79.33
2002-03-06	235	236	235	235	7,000	78.33
2002-03-05	239	239	235	235	16,000	78.33
2002-03-04	237	237	236	237	17,000	79
2002-03-01	223	224	223	224	4,000	74.67
2002-02-28	225	228	225	228	20,000	76
2002-02-27	229	229	225	225	13,000	75
2002-02-26	222	225	222	225	6,000	75
2002-02-25	220	222	220	222	12,000	74
2002-02-22	218	218	217	218	11,000	72.67
2002-02-21	216	217	215	217	32,000	72.33
2002-02-20	217	218	217	218	15,000	72.67
2002-02-19	218	219	217	217	11,000	72.33
2002-02-18	219	219	217	219	15,000	73
2002-02-15	221	221	218	220	12,000	73.33
2002-02-14	222	222	220	220	12,000	73.33
2002-02-13	218	220	218	220	15,000	73.33
2002-02-12	217	220	217	220	8,000	73.33
2002-02-08	217	217	217	217	11,000	72.33
2002-02-07	217	218	217	218	12,000	72.67
2002-02-06	219	219	217	217	14,000	72.33
2002-02-05	219	220	219	220	2,000	73.33
2002-02-04	217	217	217	217	2,000	72.33
2002-02-01	220	220	217	217	16,000	72.33
2002-01-31	217	218	217	217	8,000	72.33
2002-01-30	219	219	219	219	8,000	73
2002-01-29	217	220	217	220	3,000	73.33
2002-01-28	218	219	218	219	6,000	73
2002-01-25	220	220	217	217	3,000	72.33
2002-01-24	217	220	217	220	7,000	73.33
2002-01-23	220	220	217	217	3,000	72.33
2002-01-22	218	218	216	216	2,000	72
2002-01-21	216	220	215	215	38,000	71.67
2002-01-18	218	220	218	220	9,000	73.33
2002-01-17	215	218	215	216	10,000	72
2002-01-16	214	215	214	215	2,000	71.67
2002-01-15	212	214	212	213	10,000	71
2002-01-11	213	213	213	213	5,000	71
2002-01-10	213	213	212	212	2,000	70.67
2002-01-09	216	216	216	216	6,000	72
2002-01-08	223	223	216	216	5,000	72
2002-01-07	221	223	215	223	10,000	74.33
2002-01-04	219	219	212	218	3,000	72.67

分割・併合履歴： [2025-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30