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	114
2003-12-29	345	345	344	345	11,000	115
2003-12-26	340	340	335	335	11,000	111.67
2003-12-25	340	343	340	340	23,000	113.33
2003-12-24	340	340	333	335	13,000	111.67
2003-12-22	339	344	335	339	37,000	113
2003-12-19	334	338	333	338	20,000	112.67
2003-12-18	332	335	332	334	22,000	111.33
2003-12-17	330	332	330	332	21,000	110.67
2003-12-16	338	340	330	333	20,000	111
2003-12-15	340	342	335	340	25,000	113.33
2003-12-12	328	335	328	332	17,000	110.67
2003-12-11	325	331	325	326	10,000	108.67
2003-12-10	330	330	323	323	5,000	107.67
2003-12-09	332	333	329	333	11,000	111
2003-12-08	334	339	332	339	8,000	113
2003-12-05	334	334	333	333	10,000	111
2003-12-04	335	335	334	334	9,000	111.33
2003-12-03	335	335	334	335	20,000	111.67
2003-12-02	334	335	331	331	27,000	110.33
2003-12-01	334	334	330	330	31,000	110
2003-11-28	331	334	330	334	11,000	111.33
2003-11-27	328	330	327	330	25,000	110
2003-11-26	323	327	323	327	10,000	109
2003-11-25	326	329	326	327	19,000	109
2003-11-21	314	322	314	320	24,000	106.67
2003-11-20	318	318	318	318	1,000	106
2003-11-19	323	323	320	320	34,000	106.67
2003-11-18	301	320	295	320	55,000	106.67
2003-11-17	310	310	301	302	16,000	100.67
2003-11-14	311	311	309	309	4,000	103
2003-11-13	310	310	308	310	15,000	103.33
2003-11-11	317	317	315	315	10,000	105
2003-11-10	317	317	317	317	3,000	105.67
2003-11-07	320	320	317	317	5,000	105.67
2003-11-06	321	322	320	320	7,000	106.67
2003-11-05	321	321	321	321	1,000	107
2003-11-04	320	320	320	320	1,000	106.67
2003-10-31	316	320	316	320	12,000	106.67
2003-10-30	317	320	317	320	5,000	106.67
2003-10-29	322	322	315	317	49,000	105.67
2003-10-28	321	321	321	321	1,000	107
2003-10-27	327	327	320	320	8,000	106.67
2003-10-24	323	323	320	320	16,000	106.67
2003-10-23	325	325	322	322	13,000	107.33
2003-10-22	330	330	330	330	1,000	110
2003-10-21	331	331	330	330	12,000	110
2003-10-20	331	331	330	331	22,000	110.33
2003-10-17	330	330	330	330	9,000	110
2003-10-16	330	331	330	331	17,000	110.33
2003-10-15	328	330	327	330	29,000	110
2003-10-14	330	330	329	330	12,000	110
2003-10-10	334	334	334	334	1,000	111.33
2003-10-09	328	335	328	335	16,000	111.67
2003-10-08	329	332	329	329	8,000	109.67
2003-10-07	325	325	325	325	4,000	108.33
2003-10-06	323	323	320	320	42,000	106.67
2003-10-03	327	327	321	322	11,000	107.33
2003-10-02	329	329	327	327	4,000	109
2003-10-01	333	335	322	323	32,000	107.67
2003-09-30	330	330	323	330	14,000	110
2003-09-29	333	333	324	330	5,000	110
2003-09-26	337	337	330	330	10,000	110
2003-09-25	339	342	339	340	6,000	113.33
2003-09-24	341	345	341	345	89,000	115
2003-09-22	341	341	340	340	14,000	113.33
2003-09-19	342	342	341	341	7,000	113.67
2003-09-18	345	346	338	340	38,000	113.33
2003-09-17	335	345	335	345	25,000	115
2003-09-16	330	334	330	334	10,000	111.33
2003-09-12	330	331	329	329	6,000	109.67
2003-09-11	332	332	329	330	11,000	110
2003-09-10	331	331	329	329	18,000	109.67
2003-09-09	330	331	329	330	10,000	110
2003-09-08	330	330	330	330	5,000	110
2003-09-05	333	333	330	330	6,000	110
2003-09-04	331	331	331	331	2,000	110.33
2003-09-03	325	331	325	330	21,000	110
2003-09-02	329	329	329	329	4,000	109.67
2003-09-01	323	329	323	329	5,000	109.67
2003-08-29	325	325	321	325	11,000	108.33
2003-08-28	325	325	325	325	1,000	108.33
2003-08-27	325	325	321	321	7,000	107
2003-08-26	320	320	319	320	3,000	106.67
2003-08-25	328	328	328	328	3,000	109.33
2003-08-22	326	329	326	329	5,000	109.67
2003-08-21	324	324	323	324	7,000	108
2003-08-20	321	323	321	323	3,000	107.67
2003-08-19	328	328	328	328	1,000	109.33
2003-08-18	321	321	320	320	39,000	106.67
2003-08-15	321	321	321	321	17,000	107
2003-08-14	323	323	322	323	10,000	107.67
2003-08-13	321	322	321	322	9,000	107.33
2003-08-12	320	322	320	321	6,000	107
2003-08-11	320	322	320	320	9,000	106.67
2003-08-08	321	321	321	321	1,000	107
2003-08-07	322	323	321	321	14,000	107
2003-08-06	321	324	321	322	5,000	107.33
2003-08-05	324	324	320	323	13,000	107.67
2003-08-04	324	324	324	324	2,000	108
2003-08-01	325	326	323	326	6,000	108.67
2003-07-30	320	328	320	321	5,000	107
2003-07-29	323	325	320	320	24,000	106.67
2003-07-28	324	325	323	323	10,000	107.67
2003-07-25	322	322	322	322	1,000	107.33
2003-07-24	318	318	318	318	2,000	106
2003-07-23	321	322	321	322	2,000	107.33
2003-07-22	320	320	320	320	4,000	106.67
2003-07-18	320	325	319	319	25,000	106.33
2003-07-17	325	325	320	320	10,000	106.67
2003-07-15	328	328	324	325	25,000	108.33
2003-07-14	326	326	326	326	5,000	108.67
2003-07-11	332	332	324	330	17,000	110
2003-07-10	332	332	332	332	2,000	110.67
2003-07-09	327	335	326	334	18,000	111.33
2003-07-08	326	330	325	330	34,000	110
2003-07-07	326	330	326	330	12,000	110
2003-07-04	331	331	325	331	14,000	110.33
2003-07-03	336	340	332	332	19,000	110.67
2003-07-02	331	334	330	330	25,000	110
2003-07-01	325	327	324	327	8,000	109
2003-06-30	322	325	322	325	12,000	108.33
2003-06-27	318	321	318	321	12,000	107
2003-06-26	314	316	311	316	11,000	105.33
2003-06-25	315	317	311	317	11,000	105.67
2003-06-24	319	320	318	318	16,000	106
2003-06-23	320	322	320	320	9,000	106.67
2003-06-20	320	320	318	320	24,000	106.67
2003-06-19	326	326	321	321	12,000	107
2003-06-18	320	325	320	325	15,000	108.33
2003-06-17	315	321	314	318	44,000	106
2003-06-16	315	315	310	314	21,000	104.67
2003-06-13	312	312	311	311	4,000	103.67
2003-06-12	316	316	309	316	9,000	105.33
2003-06-11	314	322	314	320	25,000	106.67
2003-06-10	315	317	314	314	10,000	104.67
2003-06-09	310	318	307	318	26,000	106
2003-06-06	310	312	310	310	6,000	103.33
2003-06-05	308	310	306	307	5,000	102.33
2003-06-04	304	309	304	304	24,000	101.33
2003-06-03	308	309	302	305	27,000	101.67
2003-06-02	310	310	309	309	10,000	103
2003-05-30	315	316	309	309	9,000	103
2003-05-29	311	315	310	315	11,000	105
2003-05-28	304	309	304	305	20,000	101.67
2003-05-27	307	307	302	302	16,000	100.67
2003-05-26	308	310	307	307	15,000	102.33
2003-05-23	316	319	314	314	25,000	104.67
2003-05-22	321	321	315	316	12,000	105.33
2003-05-21	331	331	320	321	13,000	107
2003-05-20	324	340	321	329	24,000	109.67
2003-05-19	320	325	320	325	31,000	108.33
2003-05-16	320	320	320	320	19,000	106.67
2003-05-15	320	320	320	320	10,000	106.67
2003-05-14	320	321	318	320	33,000	106.67
2003-05-13	320	320	318	320	26,000	106.67
2003-05-12	320	320	320	320	13,000	106.67
2003-05-09	320	322	320	322	21,000	107.33
2003-05-08	320	322	320	320	15,000	106.67
2003-05-07	320	321	319	320	30,000	106.67
2003-05-06	327	327	320	320	13,000	106.67
2003-05-02	319	325	317	324	52,000	108
2003-05-01	317	318	315	316	47,000	105.33
2003-04-30	317	317	315	317	45,000	105.67
2003-04-28	315	319	313	315	32,000	105
2003-04-25	313	315	310	315	30,000	105
2003-04-24	315	319	312	313	28,000	104.33
2003-04-23	310	319	310	319	70,000	106.33
2003-04-22	304	305	304	305	9,000	101.67
2003-04-21	304	304	304	304	7,000	101.33
2003-04-18	301	309	301	302	11,000	100.67
2003-04-17	302	310	302	310	7,000	103.33
2003-04-16	309	310	302	302	23,000	100.67
2003-04-15	300	310	296	305	36,000	101.67
2003-04-14	302	302	300	300	21,000	100
2003-04-11	296	316	296	302	80,000	100.67
2003-04-10	300	304	295	300	35,000	100
2003-04-09	288	318	288	300	164,000	100
2003-04-08	286	287	285	287	25,000	95.67
2003-04-07	285	285	278	283	15,000	94.33
2003-04-04	281	283	277	283	21,000	94.33
2003-04-03	280	286	277	280	32,000	93.33
2003-04-02	277	277	275	275	17,000	91.67
2003-04-01	275	275	275	275	6,000	91.67
2003-03-31	275	275	275	275	20,000	91.67
2003-03-28	275	275	275	275	2,000	91.67
2003-03-27	275	275	275	275	11,000	91.67
2003-03-26	275	275	275	275	5,000	91.67
2003-03-25	283	283	275	275	9,000	91.67
2003-03-24	278	290	278	285	20,000	95
2003-03-20	274	275	273	275	4,000	91.67
2003-03-19	277	277	272	272	5,000	90.67
2003-03-18	272	275	272	275	6,000	91.67
2003-03-17	270	270	270	270	4,000	90
2003-03-13	272	273	272	273	2,000	91
2003-03-12	271	271	271	271	7,000	90.33
2003-03-11	272	272	265	270	12,000	90
2003-03-10	274	274	270	272	28,000	90.67
2003-03-07	274	274	273	274	18,000	91.33
2003-03-06	279	279	274	274	4,000	91.33
2003-03-05	274	279	273	273	5,000	91
2003-03-04	274	274	270	274	4,000	91.33
2003-03-03	272	273	266	272	21,000	90.67
2003-02-28	278	278	275	275	8,000	91.67
2003-02-27	278	278	275	278	6,000	92.67
2003-02-26	276	276	275	275	6,000	91.67
2003-02-25	275	276	275	276	4,000	92
2003-02-24	275	280	275	280	23,000	93.33
2003-02-21	277	278	275	278	10,000	92.67
2003-02-20	277	277	277	277	2,000	92.33
2003-02-19	280	280	277	277	8,000	92.33
2003-02-18	278	280	276	276	9,000	92
2003-02-17	278	282	278	282	16,000	94
2003-02-14	276	278	275	278	7,000	92.67
2003-02-13	274	275	272	275	15,000	91.67
2003-02-12	273	273	272	272	13,000	90.67
2003-02-10	273	273	273	273	3,000	91
2003-02-07	270	278	270	275	11,000	91.67
2003-02-06	270	274	270	274	31,000	91.33
2003-02-05	270	272	270	270	24,000	90
2003-02-04	272	272	271	271	13,000	90.33
2003-02-03	272	272	272	272	3,000	90.67
2003-01-31	272	272	271	271	7,000	90.33
2003-01-30	271	271	271	271	8,000	90.33
2003-01-29	272	275	270	270	7,000	90
2003-01-28	273	273	273	273	5,000	91
2003-01-27	274	277	272	277	23,000	92.33
2003-01-24	272	275	272	273	28,000	91
2003-01-23	270	274	270	272	30,000	90.67
2003-01-22	276	276	272	273	11,000	91
2003-01-21	275	277	274	275	27,000	91.67
2003-01-20	273	275	272	275	13,000	91.67
2003-01-17	275	275	272	272	22,000	90.67
2003-01-16	278	278	273	275	33,000	91.67
2003-01-15	270	278	269	278	36,000	92.67
2003-01-14	273	283	273	279	27,000	93
2003-01-10	266	271	266	271	23,000	90.33
2003-01-09	269	269	260	265	48,000	88.33
2003-01-08	271	271	265	270	34,000	90
2003-01-07	284	284	275	276	31,000	92
2003-01-06	269	284	269	280	59,000	93.33

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