8117 中央自動車工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 346 | 346 | 342 | 342 | 11,000 | 342 |
| 2003-12-29 | 345 | 345 | 344 | 345 | 11,000 | 345 |
| 2003-12-26 | 340 | 340 | 335 | 335 | 11,000 | 335 |
| 2003-12-25 | 340 | 343 | 340 | 340 | 23,000 | 340 |
| 2003-12-24 | 340 | 340 | 333 | 335 | 13,000 | 335 |
| 2003-12-22 | 339 | 344 | 335 | 339 | 37,000 | 339 |
| 2003-12-19 | 334 | 338 | 333 | 338 | 20,000 | 338 |
| 2003-12-18 | 332 | 335 | 332 | 334 | 22,000 | 334 |
| 2003-12-17 | 330 | 332 | 330 | 332 | 21,000 | 332 |
| 2003-12-16 | 338 | 340 | 330 | 333 | 20,000 | 333 |
| 2003-12-15 | 340 | 342 | 335 | 340 | 25,000 | 340 |
| 2003-12-12 | 328 | 335 | 328 | 332 | 17,000 | 332 |
| 2003-12-11 | 325 | 331 | 325 | 326 | 10,000 | 326 |
| 2003-12-10 | 330 | 330 | 323 | 323 | 5,000 | 323 |
| 2003-12-09 | 332 | 333 | 329 | 333 | 11,000 | 333 |
| 2003-12-08 | 334 | 339 | 332 | 339 | 8,000 | 339 |
| 2003-12-05 | 334 | 334 | 333 | 333 | 10,000 | 333 |
| 2003-12-04 | 335 | 335 | 334 | 334 | 9,000 | 334 |
| 2003-12-03 | 335 | 335 | 334 | 335 | 20,000 | 335 |
| 2003-12-02 | 334 | 335 | 331 | 331 | 27,000 | 331 |
| 2003-12-01 | 334 | 334 | 330 | 330 | 31,000 | 330 |
| 2003-11-28 | 331 | 334 | 330 | 334 | 11,000 | 334 |
| 2003-11-27 | 328 | 330 | 327 | 330 | 25,000 | 330 |
| 2003-11-26 | 323 | 327 | 323 | 327 | 10,000 | 327 |
| 2003-11-25 | 326 | 329 | 326 | 327 | 19,000 | 327 |
| 2003-11-21 | 314 | 322 | 314 | 320 | 24,000 | 320 |
| 2003-11-20 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2003-11-19 | 323 | 323 | 320 | 320 | 34,000 | 320 |
| 2003-11-18 | 301 | 320 | 295 | 320 | 55,000 | 320 |
| 2003-11-17 | 310 | 310 | 301 | 302 | 16,000 | 302 |
| 2003-11-14 | 311 | 311 | 309 | 309 | 4,000 | 309 |
| 2003-11-13 | 310 | 310 | 308 | 310 | 15,000 | 310 |
| 2003-11-11 | 317 | 317 | 315 | 315 | 10,000 | 315 |
| 2003-11-10 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 2003-11-07 | 320 | 320 | 317 | 317 | 5,000 | 317 |
| 2003-11-06 | 321 | 322 | 320 | 320 | 7,000 | 320 |
| 2003-11-05 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-11-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-10-31 | 316 | 320 | 316 | 320 | 12,000 | 320 |
| 2003-10-30 | 317 | 320 | 317 | 320 | 5,000 | 320 |
| 2003-10-29 | 322 | 322 | 315 | 317 | 49,000 | 317 |
| 2003-10-28 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-10-27 | 327 | 327 | 320 | 320 | 8,000 | 320 |
| 2003-10-24 | 323 | 323 | 320 | 320 | 16,000 | 320 |
| 2003-10-23 | 325 | 325 | 322 | 322 | 13,000 | 322 |
| 2003-10-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-10-21 | 331 | 331 | 330 | 330 | 12,000 | 330 |
| 2003-10-20 | 331 | 331 | 330 | 331 | 22,000 | 331 |
| 2003-10-17 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 2003-10-16 | 330 | 331 | 330 | 331 | 17,000 | 331 |
| 2003-10-15 | 328 | 330 | 327 | 330 | 29,000 | 330 |
| 2003-10-14 | 330 | 330 | 329 | 330 | 12,000 | 330 |
| 2003-10-10 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2003-10-09 | 328 | 335 | 328 | 335 | 16,000 | 335 |
| 2003-10-08 | 329 | 332 | 329 | 329 | 8,000 | 329 |
| 2003-10-07 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2003-10-06 | 323 | 323 | 320 | 320 | 42,000 | 320 |
| 2003-10-03 | 327 | 327 | 321 | 322 | 11,000 | 322 |
| 2003-10-02 | 329 | 329 | 327 | 327 | 4,000 | 327 |
| 2003-10-01 | 333 | 335 | 322 | 323 | 32,000 | 323 |
| 2003-09-30 | 330 | 330 | 323 | 330 | 14,000 | 330 |
| 2003-09-29 | 333 | 333 | 324 | 330 | 5,000 | 330 |
| 2003-09-26 | 337 | 337 | 330 | 330 | 10,000 | 330 |
| 2003-09-25 | 339 | 342 | 339 | 340 | 6,000 | 340 |
| 2003-09-24 | 341 | 345 | 341 | 345 | 89,000 | 345 |
| 2003-09-22 | 341 | 341 | 340 | 340 | 14,000 | 340 |
| 2003-09-19 | 342 | 342 | 341 | 341 | 7,000 | 341 |
| 2003-09-18 | 345 | 346 | 338 | 340 | 38,000 | 340 |
| 2003-09-17 | 335 | 345 | 335 | 345 | 25,000 | 345 |
| 2003-09-16 | 330 | 334 | 330 | 334 | 10,000 | 334 |
| 2003-09-12 | 330 | 331 | 329 | 329 | 6,000 | 329 |
| 2003-09-11 | 332 | 332 | 329 | 330 | 11,000 | 330 |
| 2003-09-10 | 331 | 331 | 329 | 329 | 18,000 | 329 |
| 2003-09-09 | 330 | 331 | 329 | 330 | 10,000 | 330 |
| 2003-09-08 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2003-09-05 | 333 | 333 | 330 | 330 | 6,000 | 330 |
| 2003-09-04 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2003-09-03 | 325 | 331 | 325 | 330 | 21,000 | 330 |
| 2003-09-02 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 2003-09-01 | 323 | 329 | 323 | 329 | 5,000 | 329 |
| 2003-08-29 | 325 | 325 | 321 | 325 | 11,000 | 325 |
| 2003-08-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-08-27 | 325 | 325 | 321 | 321 | 7,000 | 321 |
| 2003-08-26 | 320 | 320 | 319 | 320 | 3,000 | 320 |
| 2003-08-25 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2003-08-22 | 326 | 329 | 326 | 329 | 5,000 | 329 |
| 2003-08-21 | 324 | 324 | 323 | 324 | 7,000 | 324 |
| 2003-08-20 | 321 | 323 | 321 | 323 | 3,000 | 323 |
| 2003-08-19 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2003-08-18 | 321 | 321 | 320 | 320 | 39,000 | 320 |
| 2003-08-15 | 321 | 321 | 321 | 321 | 17,000 | 321 |
| 2003-08-14 | 323 | 323 | 322 | 323 | 10,000 | 323 |
| 2003-08-13 | 321 | 322 | 321 | 322 | 9,000 | 322 |
| 2003-08-12 | 320 | 322 | 320 | 321 | 6,000 | 321 |
| 2003-08-11 | 320 | 322 | 320 | 320 | 9,000 | 320 |
| 2003-08-08 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-08-07 | 322 | 323 | 321 | 321 | 14,000 | 321 |
| 2003-08-06 | 321 | 324 | 321 | 322 | 5,000 | 322 |
| 2003-08-05 | 324 | 324 | 320 | 323 | 13,000 | 323 |
| 2003-08-04 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2003-08-01 | 325 | 326 | 323 | 326 | 6,000 | 326 |
| 2003-07-30 | 320 | 328 | 320 | 321 | 5,000 | 321 |
| 2003-07-29 | 323 | 325 | 320 | 320 | 24,000 | 320 |
| 2003-07-28 | 324 | 325 | 323 | 323 | 10,000 | 323 |
| 2003-07-25 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-07-24 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2003-07-23 | 321 | 322 | 321 | 322 | 2,000 | 322 |
| 2003-07-22 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2003-07-18 | 320 | 325 | 319 | 319 | 25,000 | 319 |
| 2003-07-17 | 325 | 325 | 320 | 320 | 10,000 | 320 |
| 2003-07-15 | 328 | 328 | 324 | 325 | 25,000 | 325 |
| 2003-07-14 | 326 | 326 | 326 | 326 | 5,000 | 326 |
| 2003-07-11 | 332 | 332 | 324 | 330 | 17,000 | 330 |
| 2003-07-10 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2003-07-09 | 327 | 335 | 326 | 334 | 18,000 | 334 |
| 2003-07-08 | 326 | 330 | 325 | 330 | 34,000 | 330 |
| 2003-07-07 | 326 | 330 | 326 | 330 | 12,000 | 330 |
| 2003-07-04 | 331 | 331 | 325 | 331 | 14,000 | 331 |
| 2003-07-03 | 336 | 340 | 332 | 332 | 19,000 | 332 |
| 2003-07-02 | 331 | 334 | 330 | 330 | 25,000 | 330 |
| 2003-07-01 | 325 | 327 | 324 | 327 | 8,000 | 327 |
| 2003-06-30 | 322 | 325 | 322 | 325 | 12,000 | 325 |
| 2003-06-27 | 318 | 321 | 318 | 321 | 12,000 | 321 |
| 2003-06-26 | 314 | 316 | 311 | 316 | 11,000 | 316 |
| 2003-06-25 | 315 | 317 | 311 | 317 | 11,000 | 317 |
| 2003-06-24 | 319 | 320 | 318 | 318 | 16,000 | 318 |
| 2003-06-23 | 320 | 322 | 320 | 320 | 9,000 | 320 |
| 2003-06-20 | 320 | 320 | 318 | 320 | 24,000 | 320 |
| 2003-06-19 | 326 | 326 | 321 | 321 | 12,000 | 321 |
| 2003-06-18 | 320 | 325 | 320 | 325 | 15,000 | 325 |
| 2003-06-17 | 315 | 321 | 314 | 318 | 44,000 | 318 |
| 2003-06-16 | 315 | 315 | 310 | 314 | 21,000 | 314 |
| 2003-06-13 | 312 | 312 | 311 | 311 | 4,000 | 311 |
| 2003-06-12 | 316 | 316 | 309 | 316 | 9,000 | 316 |
| 2003-06-11 | 314 | 322 | 314 | 320 | 25,000 | 320 |
| 2003-06-10 | 315 | 317 | 314 | 314 | 10,000 | 314 |
| 2003-06-09 | 310 | 318 | 307 | 318 | 26,000 | 318 |
| 2003-06-06 | 310 | 312 | 310 | 310 | 6,000 | 310 |
| 2003-06-05 | 308 | 310 | 306 | 307 | 5,000 | 307 |
| 2003-06-04 | 304 | 309 | 304 | 304 | 24,000 | 304 |
| 2003-06-03 | 308 | 309 | 302 | 305 | 27,000 | 305 |
| 2003-06-02 | 310 | 310 | 309 | 309 | 10,000 | 309 |
| 2003-05-30 | 315 | 316 | 309 | 309 | 9,000 | 309 |
| 2003-05-29 | 311 | 315 | 310 | 315 | 11,000 | 315 |
| 2003-05-28 | 304 | 309 | 304 | 305 | 20,000 | 305 |
| 2003-05-27 | 307 | 307 | 302 | 302 | 16,000 | 302 |
| 2003-05-26 | 308 | 310 | 307 | 307 | 15,000 | 307 |
| 2003-05-23 | 316 | 319 | 314 | 314 | 25,000 | 314 |
| 2003-05-22 | 321 | 321 | 315 | 316 | 12,000 | 316 |
| 2003-05-21 | 331 | 331 | 320 | 321 | 13,000 | 321 |
| 2003-05-20 | 324 | 340 | 321 | 329 | 24,000 | 329 |
| 2003-05-19 | 320 | 325 | 320 | 325 | 31,000 | 325 |
| 2003-05-16 | 320 | 320 | 320 | 320 | 19,000 | 320 |
| 2003-05-15 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2003-05-14 | 320 | 321 | 318 | 320 | 33,000 | 320 |
| 2003-05-13 | 320 | 320 | 318 | 320 | 26,000 | 320 |
| 2003-05-12 | 320 | 320 | 320 | 320 | 13,000 | 320 |
| 2003-05-09 | 320 | 322 | 320 | 322 | 21,000 | 322 |
| 2003-05-08 | 320 | 322 | 320 | 320 | 15,000 | 320 |
| 2003-05-07 | 320 | 321 | 319 | 320 | 30,000 | 320 |
| 2003-05-06 | 327 | 327 | 320 | 320 | 13,000 | 320 |
| 2003-05-02 | 319 | 325 | 317 | 324 | 52,000 | 324 |
| 2003-05-01 | 317 | 318 | 315 | 316 | 47,000 | 316 |
| 2003-04-30 | 317 | 317 | 315 | 317 | 45,000 | 317 |
| 2003-04-28 | 315 | 319 | 313 | 315 | 32,000 | 315 |
| 2003-04-25 | 313 | 315 | 310 | 315 | 30,000 | 315 |
| 2003-04-24 | 315 | 319 | 312 | 313 | 28,000 | 313 |
| 2003-04-23 | 310 | 319 | 310 | 319 | 70,000 | 319 |
| 2003-04-22 | 304 | 305 | 304 | 305 | 9,000 | 305 |
| 2003-04-21 | 304 | 304 | 304 | 304 | 7,000 | 304 |
| 2003-04-18 | 301 | 309 | 301 | 302 | 11,000 | 302 |
| 2003-04-17 | 302 | 310 | 302 | 310 | 7,000 | 310 |
| 2003-04-16 | 309 | 310 | 302 | 302 | 23,000 | 302 |
| 2003-04-15 | 300 | 310 | 296 | 305 | 36,000 | 305 |
| 2003-04-14 | 302 | 302 | 300 | 300 | 21,000 | 300 |
| 2003-04-11 | 296 | 316 | 296 | 302 | 80,000 | 302 |
| 2003-04-10 | 300 | 304 | 295 | 300 | 35,000 | 300 |
| 2003-04-09 | 288 | 318 | 288 | 300 | 164,000 | 300 |
| 2003-04-08 | 286 | 287 | 285 | 287 | 25,000 | 287 |
| 2003-04-07 | 285 | 285 | 278 | 283 | 15,000 | 283 |
| 2003-04-04 | 281 | 283 | 277 | 283 | 21,000 | 283 |
| 2003-04-03 | 280 | 286 | 277 | 280 | 32,000 | 280 |
| 2003-04-02 | 277 | 277 | 275 | 275 | 17,000 | 275 |
| 2003-04-01 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2003-03-31 | 275 | 275 | 275 | 275 | 20,000 | 275 |
| 2003-03-28 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-03-27 | 275 | 275 | 275 | 275 | 11,000 | 275 |
| 2003-03-26 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2003-03-25 | 283 | 283 | 275 | 275 | 9,000 | 275 |
| 2003-03-24 | 278 | 290 | 278 | 285 | 20,000 | 285 |
| 2003-03-20 | 274 | 275 | 273 | 275 | 4,000 | 275 |
| 2003-03-19 | 277 | 277 | 272 | 272 | 5,000 | 272 |
| 2003-03-18 | 272 | 275 | 272 | 275 | 6,000 | 275 |
| 2003-03-17 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-03-13 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 2003-03-12 | 271 | 271 | 271 | 271 | 7,000 | 271 |
| 2003-03-11 | 272 | 272 | 265 | 270 | 12,000 | 270 |
| 2003-03-10 | 274 | 274 | 270 | 272 | 28,000 | 272 |
| 2003-03-07 | 274 | 274 | 273 | 274 | 18,000 | 274 |
| 2003-03-06 | 279 | 279 | 274 | 274 | 4,000 | 274 |
| 2003-03-05 | 274 | 279 | 273 | 273 | 5,000 | 273 |
| 2003-03-04 | 274 | 274 | 270 | 274 | 4,000 | 274 |
| 2003-03-03 | 272 | 273 | 266 | 272 | 21,000 | 272 |
| 2003-02-28 | 278 | 278 | 275 | 275 | 8,000 | 275 |
| 2003-02-27 | 278 | 278 | 275 | 278 | 6,000 | 278 |
| 2003-02-26 | 276 | 276 | 275 | 275 | 6,000 | 275 |
| 2003-02-25 | 275 | 276 | 275 | 276 | 4,000 | 276 |
| 2003-02-24 | 275 | 280 | 275 | 280 | 23,000 | 280 |
| 2003-02-21 | 277 | 278 | 275 | 278 | 10,000 | 278 |
| 2003-02-20 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2003-02-19 | 280 | 280 | 277 | 277 | 8,000 | 277 |
| 2003-02-18 | 278 | 280 | 276 | 276 | 9,000 | 276 |
| 2003-02-17 | 278 | 282 | 278 | 282 | 16,000 | 282 |
| 2003-02-14 | 276 | 278 | 275 | 278 | 7,000 | 278 |
| 2003-02-13 | 274 | 275 | 272 | 275 | 15,000 | 275 |
| 2003-02-12 | 273 | 273 | 272 | 272 | 13,000 | 272 |
| 2003-02-10 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2003-02-07 | 270 | 278 | 270 | 275 | 11,000 | 275 |
| 2003-02-06 | 270 | 274 | 270 | 274 | 31,000 | 274 |
| 2003-02-05 | 270 | 272 | 270 | 270 | 24,000 | 270 |
| 2003-02-04 | 272 | 272 | 271 | 271 | 13,000 | 271 |
| 2003-02-03 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2003-01-31 | 272 | 272 | 271 | 271 | 7,000 | 271 |
| 2003-01-30 | 271 | 271 | 271 | 271 | 8,000 | 271 |
| 2003-01-29 | 272 | 275 | 270 | 270 | 7,000 | 270 |
| 2003-01-28 | 273 | 273 | 273 | 273 | 5,000 | 273 |
| 2003-01-27 | 274 | 277 | 272 | 277 | 23,000 | 277 |
| 2003-01-24 | 272 | 275 | 272 | 273 | 28,000 | 273 |
| 2003-01-23 | 270 | 274 | 270 | 272 | 30,000 | 272 |
| 2003-01-22 | 276 | 276 | 272 | 273 | 11,000 | 273 |
| 2003-01-21 | 275 | 277 | 274 | 275 | 27,000 | 275 |
| 2003-01-20 | 273 | 275 | 272 | 275 | 13,000 | 275 |
| 2003-01-17 | 275 | 275 | 272 | 272 | 22,000 | 272 |
| 2003-01-16 | 278 | 278 | 273 | 275 | 33,000 | 275 |
| 2003-01-15 | 270 | 278 | 269 | 278 | 36,000 | 278 |
| 2003-01-14 | 273 | 283 | 273 | 279 | 27,000 | 279 |
| 2003-01-10 | 266 | 271 | 266 | 271 | 23,000 | 271 |
| 2003-01-09 | 269 | 269 | 260 | 265 | 48,000 | 265 |
| 2003-01-08 | 271 | 271 | 265 | 270 | 34,000 | 270 |
| 2003-01-07 | 284 | 284 | 275 | 276 | 31,000 | 276 |
| 2003-01-06 | 269 | 284 | 269 | 280 | 59,000 | 280 |
分割・併合履歴 ： なし
