8117 中央自動車工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	485	485	485	485	3,000	161.67
2004-12-28	480	497	480	497	18,000	165.67
2004-12-27	476	476	474	475	6,000	158.33
2004-12-24	475	480	475	475	15,000	158.33
2004-12-22	470	476	470	475	11,000	158.33
2004-12-21	470	475	465	470	23,000	156.67
2004-12-20	470	470	470	470	1,000	156.67
2004-12-17	467	470	465	469	16,000	156.33
2004-12-16	469	474	465	465	11,000	155
2004-12-15	470	470	470	470	7,000	156.67
2004-12-14	466	467	465	465	18,000	155
2004-12-13	465	466	465	465	33,000	155
2004-12-10	466	466	465	465	17,000	155
2004-12-09	465	466	465	465	8,000	155
2004-12-08	468	468	467	467	2,000	155.67
2004-12-07	470	470	469	469	4,000	156.33
2004-12-06	467	467	467	467	2,000	155.67
2004-12-03	470	470	465	468	12,000	156
2004-12-02	475	479	475	479	4,000	159.67
2004-12-01	466	471	466	471	19,000	157
2004-11-30	465	466	465	465	27,000	155
2004-11-29	465	467	465	467	9,000	155.67
2004-11-26	468	468	465	465	13,000	155
2004-11-25	465	470	465	466	11,000	155.33
2004-11-24	468	468	467	467	10,000	155.67
2004-11-22	471	475	470	475	7,000	158.33
2004-11-19	467	487	467	468	8,000	156
2004-11-18	477	477	470	475	8,000	158.33
2004-11-17	475	479	471	479	25,000	159.67
2004-11-16	485	485	480	485	39,000	161.67
2004-11-15	488	488	485	485	10,000	161.67
2004-11-12	490	490	485	488	4,000	162.67
2004-11-11	488	490	485	490	5,000	163.33
2004-11-10	485	490	485	485	18,000	161.67
2004-11-09	486	486	485	485	9,000	161.67
2004-11-08	480	480	480	480	7,000	160
2004-11-05	484	490	484	485	30,000	161.67
2004-11-04	480	481	480	480	34,000	160
2004-11-02	481	481	480	480	18,000	160
2004-11-01	480	480	480	480	12,000	160
2004-10-29	482	485	482	485	14,000	161.67
2004-10-28	486	486	481	481	21,000	160.33
2004-10-27	486	486	480	485	28,000	161.67
2004-10-26	489	489	487	487	2,000	162.33
2004-10-25	490	490	490	490	2,000	163.33
2004-10-22	491	491	490	491	5,000	163.67
2004-10-21	495	495	492	492	24,000	164
2004-10-20	495	496	495	495	13,000	165
2004-10-19	495	496	495	495	15,000	165
2004-10-18	495	496	491	496	11,000	165.33
2004-10-15	495	496	495	495	19,000	165
2004-10-14	495	496	491	495	37,000	165
2004-10-13	495	495	495	495	28,000	165
2004-10-12	495	496	491	491	40,000	163.67
2004-10-08	495	496	495	495	11,000	165
2004-10-07	500	500	500	500	4,000	166.67
2004-10-06	495	496	495	495	20,000	165
2004-10-05	497	499	495	495	18,000	165
2004-10-04	500	500	496	496	5,000	165.33
2004-10-01	498	500	496	499	8,000	166.33
2004-09-30	496	500	496	499	12,000	166.33
2004-09-29	500	500	500	500	10,000	166.67
2004-09-28	500	500	495	500	36,000	166.67
2004-09-27	495	500	495	500	36,000	166.67
2004-09-24	509	509	498	500	284,000	166.67
2004-09-22	515	515	505	509	11,000	169.67
2004-09-21	506	518	506	515	12,000	171.67
2004-09-17	506	506	501	505	38,000	168.33
2004-09-16	500	505	489	505	114,000	168.33
2004-09-15	515	515	515	515	2,000	171.67
2004-09-14	515	520	510	520	10,000	173.33
2004-09-13	515	515	515	515	6,000	171.67
2004-09-10	510	510	506	506	9,000	168.67
2004-09-09	510	520	510	520	10,000	173.33
2004-09-08	522	522	522	522	3,000	174
2004-09-07	517	520	505	519	27,000	173
2004-09-06	505	520	505	518	25,000	172.67
2004-09-03	505	508	503	503	24,000	167.67
2004-09-02	505	505	500	505	10,000	168.33
2004-09-01	509	510	506	506	18,000	168.67
2004-08-31	505	505	505	505	4,000	168.33
2004-08-30	509	509	506	509	10,000	169.67
2004-08-27	508	510	504	509	12,000	169.67
2004-08-26	507	508	504	505	12,000	168.33
2004-08-25	500	505	500	505	11,000	168.33
2004-08-24	498	507	498	507	3,000	169
2004-08-23	508	508	500	505	7,000	168.33
2004-08-20	498	500	498	500	18,000	166.67
2004-08-19	493	495	490	495	6,000	165
2004-08-18	492	492	490	490	6,000	163.33
2004-08-17	495	495	491	491	9,000	163.67
2004-08-16	493	495	491	495	13,000	165
2004-08-13	500	500	491	491	9,000	163.67
2004-08-12	494	500	493	500	5,000	166.67
2004-08-11	504	505	494	494	20,000	164.67
2004-08-10	490	510	490	510	5,000	170
2004-08-09	495	500	486	500	17,000	166.67
2004-08-06	496	500	495	500	5,000	166.67
2004-08-05	503	503	503	503	3,000	167.67
2004-08-04	508	508	506	506	6,000	168.67
2004-08-03	500	505	500	505	11,000	168.33
2004-07-29	500	504	499	504	8,000	168
2004-07-28	498	500	498	500	6,000	166.67
2004-07-27	501	504	500	500	15,000	166.67
2004-07-26	505	506	505	505	11,000	168.33
2004-07-23	512	513	503	503	16,000	167.67
2004-07-22	513	518	513	513	5,000	171
2004-07-21	520	524	520	520	5,000	173.33
2004-07-20	527	527	520	520	10,000	173.33
2004-07-16	530	530	525	525	7,000	175
2004-07-15	537	537	516	522	14,000	174
2004-07-14	530	540	530	530	14,000	176.67
2004-07-13	530	530	525	529	11,000	176.33
2004-07-12	520	530	520	530	6,000	176.67
2004-07-09	520	530	516	530	4,000	176.67
2004-07-08	530	530	525	530	11,000	176.67
2004-07-07	514	520	514	520	5,000	173.33
2004-07-06	520	520	512	513	23,000	171
2004-07-05	540	540	525	525	9,000	175
2004-07-02	533	541	524	540	17,000	180
2004-07-01	549	549	540	540	9,000	180
2004-06-30	539	550	539	545	61,000	181.67
2004-06-29	530	535	530	535	36,000	178.33
2004-06-28	520	522	519	522	11,000	174
2004-06-25	515	516	515	515	12,000	171.67
2004-06-24	517	518	517	517	9,000	172.33
2004-06-23	518	520	515	517	26,000	172.33
2004-06-22	513	513	513	513	8,000	171
2004-06-21	517	522	515	515	55,000	171.67
2004-06-18	511	511	508	508	36,000	169.33
2004-06-17	510	522	507	522	25,000	174
2004-06-16	506	508	506	508	12,000	169.33
2004-06-15	502	506	502	502	35,000	167.33
2004-06-14	501	503	501	502	11,000	167.33
2004-06-11	509	509	506	506	19,000	168.67
2004-06-10	495	501	495	501	12,000	167
2004-06-09	501	504	499	499	27,000	166.33
2004-06-08	484	496	484	495	34,000	165
2004-06-07	475	480	475	480	31,000	160
2004-06-04	470	472	470	472	15,000	157.33
2004-06-03	468	474	464	470	33,000	156.67
2004-06-02	460	462	459	462	3,000	154
2004-06-01	465	465	463	465	10,000	155
2004-05-31	466	466	460	461	7,000	153.67
2004-05-28	456	459	456	459	2,000	153
2004-05-27	465	465	456	458	8,000	152.67
2004-05-26	464	464	461	461	7,000	153.67
2004-05-25	466	466	461	461	19,000	153.67
2004-05-24	465	465	465	465	7,000	155
2004-05-21	467	467	460	462	29,000	154
2004-05-20	464	468	464	467	12,000	155.67
2004-05-19	460	475	460	463	49,000	154.33
2004-05-18	432	445	432	445	27,000	148.33
2004-05-17	450	455	435	445	42,000	148.33
2004-05-14	454	469	454	469	9,000	156.33
2004-05-13	470	470	455	455	14,000	151.67
2004-05-12	444	460	444	455	18,000	151.67
2004-05-11	430	447	430	441	99,000	147
2004-05-10	480	480	460	460	84,000	153.33
2004-05-07	495	495	480	483	37,000	161
2004-05-06	507	508	496	500	18,000	166.67
2004-04-30	502	504	495	504	20,000	168
2004-04-28	506	510	502	508	23,000	169.33
2004-04-27	518	518	510	510	9,000	170
2004-04-26	516	516	511	515	21,000	171.67
2004-04-23	515	515	515	515	13,000	171.67
2004-04-22	515	518	512	515	26,000	171.67
2004-04-21	505	509	501	509	26,000	169.67
2004-04-20	508	510	506	506	18,000	168.67
2004-04-19	509	512	500	509	24,000	169.67
2004-04-16	527	528	515	528	39,000	176
2004-04-15	542	542	530	535	32,000	178.33
2004-04-14	535	545	526	540	61,000	180
2004-04-13	530	546	530	540	80,000	180
2004-04-12	503	529	503	521	127,000	173.67
2004-04-09	480	498	480	498	120,000	166
2004-04-08	486	486	481	486	32,000	162
2004-04-07	482	485	480	480	15,000	160
2004-04-06	487	487	480	487	32,000	162.33
2004-04-05	481	487	475	487	52,000	162.33
2004-04-02	480	483	480	480	24,000	160
2004-04-01	481	484	475	484	38,000	161.33
2004-03-31	480	485	480	484	48,000	161.33
2004-03-30	486	490	480	485	24,000	161.67
2004-03-29	480	488	480	488	49,000	162.67
2004-03-26	480	484	470	481	39,000	160.33
2004-03-25	480	485	477	485	18,000	161.67
2004-03-24	475	488	475	488	39,000	162.67
2004-03-23	480	480	466	474	27,000	158
2004-03-22	465	484	465	480	59,000	160
2004-03-19	459	466	452	466	25,000	155.33
2004-03-18	470	470	458	458	23,000	152.67
2004-03-17	460	479	456	475	39,000	158.33
2004-03-16	479	479	451	463	38,000	154.33
2004-03-15	449	485	449	485	44,000	161.67
2004-03-12	442	445	441	445	43,000	148.33
2004-03-11	445	447	441	447	34,000	149
2004-03-10	445	448	440	448	52,000	149.33
2004-03-09	450	450	445	448	23,000	149.33
2004-03-08	449	449	442	445	34,000	148.33
2004-03-05	449	455	425	447	68,000	149
2004-03-04	425	445	425	444	87,000	148
2004-03-03	419	420	412	420	17,000	140
2004-03-02	415	419	405	416	52,000	138.67
2004-03-01	412	415	410	412	14,000	137.33
2004-02-27	410	413	407	412	17,000	137.33
2004-02-26	410	410	407	410	12,000	136.67
2004-02-25	408	410	405	410	21,000	136.67
2004-02-24	408	410	406	410	25,000	136.67
2004-02-23	410	410	408	408	2,000	136
2004-02-20	410	410	410	410	16,000	136.67
2004-02-19	415	415	410	415	15,000	138.33
2004-02-18	417	420	415	420	18,000	140
2004-02-17	419	419	410	418	13,000	139.33
2004-02-16	416	419	415	415	24,000	138.33
2004-02-13	415	416	405	416	26,000	138.67
2004-02-12	410	417	405	417	14,000	139
2004-02-10	411	418	410	418	6,000	139.33
2004-02-09	419	419	409	409	6,000	136.33
2004-02-06	410	419	408	419	11,000	139.67
2004-02-05	414	416	405	416	28,000	138.67
2004-02-04	407	416	407	416	18,000	138.67
2004-02-03	404	417	403	417	12,000	139
2004-02-02	405	409	401	409	14,000	136.33
2004-01-30	409	409	402	409	16,000	136.33
2004-01-29	413	413	403	403	27,000	134.33
2004-01-28	409	419	403	417	29,000	139
2004-01-27	422	422	414	414	17,000	138
2004-01-26	425	426	416	424	28,000	141.33
2004-01-23	429	429	412	420	39,000	140
2004-01-22	427	438	427	432	70,000	144
2004-01-21	410	443	410	431	232,000	143.67
2004-01-20	415	415	401	410	38,000	136.67
2004-01-19	401	410	399	408	49,000	136
2004-01-16	396	402	390	396	51,000	132
2004-01-15	415	419	396	405	62,000	135
2004-01-14	412	420	406	420	61,000	140
2004-01-13	412	438	412	415	188,000	138.33
2004-01-09	395	420	395	409	168,000	136.33
2004-01-08	392	392	384	390	94,000	130
2004-01-07	384	395	372	389	149,000	129.67
2004-01-06	362	379	356	379	168,000	126.33
2004-01-05	351	369	351	362	40,000	120.67

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