8117 中央自動車工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 560 | 569 | 560 | 560 | 11,000 | 186.67 |
| 2005-12-28 | 560 | 560 | 552 | 553 | 7,000 | 184.33 |
| 2005-12-27 | 557 | 557 | 553 | 557 | 8,000 | 185.67 |
| 2005-12-26 | 560 | 560 | 551 | 552 | 19,000 | 184 |
| 2005-12-22 | 552 | 555 | 552 | 555 | 2,000 | 185 |
| 2005-12-21 | 560 | 560 | 555 | 555 | 8,000 | 185 |
| 2005-12-20 | 550 | 560 | 550 | 560 | 8,000 | 186.67 |
| 2005-12-19 | 569 | 569 | 550 | 550 | 15,000 | 183.33 |
| 2005-12-15 | 576 | 576 | 570 | 570 | 3,000 | 190 |
| 2005-12-14 | 570 | 577 | 570 | 570 | 19,000 | 190 |
| 2005-12-13 | 569 | 577 | 561 | 561 | 17,000 | 187 |
| 2005-12-12 | 565 | 565 | 560 | 565 | 18,000 | 188.33 |
| 2005-12-09 | 560 | 560 | 560 | 560 | 1,000 | 186.67 |
| 2005-12-08 | 561 | 562 | 560 | 560 | 21,000 | 186.67 |
| 2005-12-07 | 560 | 563 | 560 | 563 | 3,000 | 187.67 |
| 2005-12-06 | 562 | 564 | 560 | 560 | 8,000 | 186.67 |
| 2005-12-05 | 561 | 565 | 560 | 562 | 9,000 | 187.33 |
| 2005-12-02 | 555 | 560 | 555 | 559 | 18,000 | 186.33 |
| 2005-12-01 | 555 | 559 | 555 | 559 | 10,000 | 186.33 |
| 2005-11-30 | 550 | 550 | 550 | 550 | 7,000 | 183.33 |
| 2005-11-29 | 555 | 555 | 546 | 547 | 13,000 | 182.33 |
| 2005-11-28 | 556 | 556 | 550 | 550 | 24,000 | 183.33 |
| 2005-11-25 | 555 | 555 | 553 | 555 | 13,000 | 185 |
| 2005-11-24 | 547 | 553 | 547 | 553 | 9,000 | 184.33 |
| 2005-11-22 | 551 | 554 | 550 | 550 | 15,000 | 183.33 |
| 2005-11-21 | 555 | 555 | 550 | 550 | 7,000 | 183.33 |
| 2005-11-18 | 546 | 556 | 546 | 550 | 15,000 | 183.33 |
| 2005-11-17 | 545 | 550 | 545 | 550 | 14,000 | 183.33 |
| 2005-11-16 | 550 | 550 | 545 | 549 | 17,000 | 183 |
| 2005-11-15 | 550 | 550 | 545 | 550 | 12,000 | 183.33 |
| 2005-11-14 | 550 | 558 | 550 | 550 | 18,000 | 183.33 |
| 2005-11-11 | 559 | 559 | 550 | 550 | 17,000 | 183.33 |
| 2005-11-10 | 556 | 559 | 551 | 551 | 7,000 | 183.67 |
| 2005-11-09 | 550 | 555 | 546 | 555 | 16,000 | 185 |
| 2005-11-08 | 547 | 550 | 545 | 548 | 20,000 | 182.67 |
| 2005-11-07 | 544 | 545 | 541 | 543 | 15,000 | 181 |
| 2005-11-04 | 543 | 544 | 540 | 540 | 9,000 | 180 |
| 2005-11-02 | 532 | 538 | 531 | 538 | 6,000 | 179.33 |
| 2005-11-01 | 531 | 540 | 531 | 532 | 10,000 | 177.33 |
| 2005-10-31 | 531 | 531 | 526 | 530 | 17,000 | 176.67 |
| 2005-10-28 | 530 | 530 | 529 | 529 | 3,000 | 176.33 |
| 2005-10-27 | 529 | 529 | 529 | 529 | 5,000 | 176.33 |
| 2005-10-26 | 525 | 526 | 522 | 525 | 12,000 | 175 |
| 2005-10-25 | 525 | 527 | 525 | 525 | 19,000 | 175 |
| 2005-10-24 | 525 | 525 | 525 | 525 | 5,000 | 175 |
| 2005-10-21 | 525 | 525 | 525 | 525 | 16,000 | 175 |
| 2005-10-20 | 528 | 529 | 525 | 525 | 14,000 | 175 |
| 2005-10-19 | 530 | 530 | 523 | 527 | 18,000 | 175.67 |
| 2005-10-18 | 530 | 535 | 528 | 528 | 11,000 | 176 |
| 2005-10-17 | 524 | 530 | 522 | 525 | 34,000 | 175 |
| 2005-10-14 | 525 | 525 | 524 | 524 | 9,000 | 174.67 |
| 2005-10-13 | 525 | 525 | 524 | 525 | 12,000 | 175 |
| 2005-10-12 | 520 | 525 | 520 | 520 | 57,000 | 173.33 |
| 2005-10-11 | 520 | 520 | 520 | 520 | 9,000 | 173.33 |
| 2005-10-07 | 515 | 518 | 515 | 518 | 4,000 | 172.67 |
| 2005-10-06 | 515 | 516 | 515 | 515 | 18,000 | 171.67 |
| 2005-10-05 | 520 | 520 | 517 | 517 | 11,000 | 172.33 |
| 2005-10-04 | 525 | 525 | 514 | 520 | 39,000 | 173.33 |
| 2005-10-03 | 523 | 523 | 518 | 520 | 7,000 | 173.33 |
| 2005-09-30 | 525 | 525 | 520 | 523 | 22,000 | 174.33 |
| 2005-09-29 | 519 | 526 | 519 | 525 | 49,000 | 175 |
| 2005-09-28 | 510 | 523 | 510 | 520 | 26,000 | 173.33 |
| 2005-09-27 | 529 | 529 | 510 | 517 | 25,000 | 172.33 |
| 2005-09-26 | 525 | 530 | 525 | 530 | 29,000 | 176.67 |
| 2005-09-22 | 520 | 524 | 519 | 524 | 15,000 | 174.67 |
| 2005-09-21 | 522 | 527 | 520 | 520 | 39,000 | 173.33 |
| 2005-09-20 | 520 | 522 | 520 | 522 | 22,000 | 174 |
| 2005-09-16 | 519 | 522 | 519 | 522 | 18,000 | 174 |
| 2005-09-15 | 520 | 520 | 519 | 519 | 31,000 | 173 |
| 2005-09-14 | 521 | 522 | 520 | 522 | 8,000 | 174 |
| 2005-09-13 | 520 | 522 | 520 | 521 | 6,000 | 173.67 |
| 2005-09-12 | 520 | 522 | 517 | 517 | 19,000 | 172.33 |
| 2005-09-09 | 520 | 520 | 520 | 520 | 3,000 | 173.33 |
| 2005-09-08 | 520 | 521 | 516 | 521 | 9,000 | 173.67 |
| 2005-09-07 | 522 | 522 | 520 | 520 | 6,000 | 173.33 |
| 2005-09-06 | 525 | 525 | 522 | 522 | 3,000 | 174 |
| 2005-09-05 | 520 | 520 | 520 | 520 | 4,000 | 173.33 |
| 2005-09-02 | 524 | 524 | 520 | 520 | 9,000 | 173.33 |
| 2005-09-01 | 521 | 525 | 521 | 522 | 14,000 | 174 |
| 2005-08-31 | 524 | 525 | 524 | 524 | 8,000 | 174.67 |
| 2005-08-30 | 528 | 528 | 520 | 525 | 14,000 | 175 |
| 2005-08-29 | 525 | 525 | 524 | 525 | 20,000 | 175 |
| 2005-08-26 | 520 | 520 | 520 | 520 | 14,000 | 173.33 |
| 2005-08-25 | 515 | 520 | 515 | 520 | 16,000 | 173.33 |
| 2005-08-24 | 511 | 515 | 507 | 515 | 39,000 | 171.67 |
| 2005-08-23 | 509 | 512 | 505 | 512 | 28,000 | 170.67 |
| 2005-08-22 | 508 | 509 | 508 | 509 | 2,000 | 169.67 |
| 2005-08-19 | 509 | 510 | 504 | 504 | 8,000 | 168 |
| 2005-08-18 | 506 | 506 | 505 | 505 | 16,000 | 168.33 |
| 2005-08-17 | 505 | 505 | 505 | 505 | 4,000 | 168.33 |
| 2005-08-16 | 501 | 510 | 501 | 510 | 13,000 | 170 |
| 2005-08-15 | 504 | 510 | 503 | 505 | 11,000 | 168.33 |
| 2005-08-12 | 510 | 514 | 502 | 502 | 14,000 | 167.33 |
| 2005-08-11 | 514 | 519 | 510 | 510 | 22,000 | 170 |
| 2005-08-10 | 501 | 514 | 501 | 514 | 36,000 | 171.33 |
| 2005-08-09 | 496 | 500 | 496 | 500 | 9,000 | 166.67 |
| 2005-08-08 | 495 | 496 | 493 | 496 | 16,000 | 165.33 |
| 2005-08-05 | 502 | 502 | 497 | 498 | 25,000 | 166 |
| 2005-08-04 | 502 | 503 | 500 | 500 | 32,000 | 166.67 |
| 2005-08-03 | 509 | 509 | 496 | 505 | 61,000 | 168.33 |
| 2005-08-02 | 515 | 522 | 510 | 510 | 34,000 | 170 |
| 2005-08-01 | 518 | 518 | 510 | 510 | 18,000 | 170 |
| 2005-07-29 | 510 | 512 | 510 | 510 | 11,000 | 170 |
| 2005-07-28 | 511 | 512 | 510 | 512 | 11,000 | 170.67 |
| 2005-07-27 | 514 | 514 | 511 | 511 | 16,000 | 170.33 |
| 2005-07-26 | 510 | 514 | 510 | 512 | 5,000 | 170.67 |
| 2005-07-25 | 517 | 517 | 510 | 510 | 2,000 | 170 |
| 2005-07-22 | 511 | 513 | 509 | 513 | 5,000 | 171 |
| 2005-07-21 | 513 | 515 | 513 | 515 | 7,000 | 171.67 |
| 2005-07-19 | 513 | 513 | 513 | 513 | 3,000 | 171 |
| 2005-07-15 | 513 | 513 | 509 | 513 | 8,000 | 171 |
| 2005-07-14 | 511 | 512 | 511 | 511 | 4,000 | 170.33 |
| 2005-07-13 | 509 | 509 | 509 | 509 | 1,000 | 169.67 |
| 2005-07-12 | 511 | 511 | 508 | 508 | 9,000 | 169.33 |
| 2005-07-11 | 507 | 513 | 507 | 513 | 9,000 | 171 |
| 2005-07-08 | 515 | 515 | 508 | 508 | 8,000 | 169.33 |
| 2005-07-07 | 518 | 518 | 513 | 515 | 9,000 | 171.67 |
| 2005-07-06 | 516 | 522 | 514 | 520 | 17,000 | 173.33 |
| 2005-07-05 | 516 | 519 | 514 | 519 | 19,000 | 173 |
| 2005-07-04 | 508 | 510 | 506 | 510 | 24,000 | 170 |
| 2005-07-01 | 505 | 510 | 505 | 505 | 26,000 | 168.33 |
| 2005-06-30 | 502 | 504 | 502 | 504 | 13,000 | 168 |
| 2005-06-29 | 497 | 505 | 497 | 500 | 18,000 | 166.67 |
| 2005-06-28 | 497 | 498 | 494 | 494 | 24,000 | 164.67 |
| 2005-06-27 | 496 | 496 | 492 | 495 | 11,000 | 165 |
| 2005-06-24 | 494 | 494 | 494 | 494 | 8,000 | 164.67 |
| 2005-06-23 | 493 | 496 | 493 | 494 | 10,000 | 164.67 |
| 2005-06-22 | 491 | 495 | 489 | 495 | 22,000 | 165 |
| 2005-06-21 | 490 | 490 | 487 | 487 | 17,000 | 162.33 |
| 2005-06-20 | 490 | 490 | 489 | 489 | 13,000 | 163 |
| 2005-06-17 | 491 | 494 | 487 | 490 | 21,000 | 163.33 |
| 2005-06-16 | 494 | 494 | 491 | 491 | 6,000 | 163.67 |
| 2005-06-15 | 490 | 494 | 490 | 494 | 3,000 | 164.67 |
| 2005-06-14 | 496 | 496 | 489 | 489 | 2,000 | 163 |
| 2005-06-13 | 490 | 495 | 488 | 495 | 8,000 | 165 |
| 2005-06-10 | 495 | 495 | 490 | 490 | 10,000 | 163.33 |
| 2005-06-08 | 494 | 495 | 494 | 495 | 3,000 | 165 |
| 2005-06-07 | 494 | 494 | 494 | 494 | 1,000 | 164.67 |
| 2005-06-06 | 489 | 500 | 487 | 500 | 16,000 | 166.67 |
| 2005-06-03 | 487 | 487 | 485 | 485 | 2,000 | 161.67 |
| 2005-06-02 | 486 | 487 | 482 | 487 | 13,000 | 162.33 |
| 2005-06-01 | 483 | 483 | 480 | 483 | 24,000 | 161 |
| 2005-05-31 | 481 | 483 | 481 | 483 | 5,000 | 161 |
| 2005-05-30 | 485 | 485 | 480 | 480 | 6,000 | 160 |
| 2005-05-27 | 485 | 487 | 485 | 487 | 9,000 | 162.33 |
| 2005-05-26 | 484 | 484 | 475 | 475 | 9,000 | 158.33 |
| 2005-05-25 | 493 | 494 | 484 | 484 | 20,000 | 161.33 |
| 2005-05-24 | 500 | 500 | 494 | 494 | 9,000 | 164.67 |
| 2005-05-23 | 498 | 500 | 498 | 500 | 6,000 | 166.67 |
| 2005-05-20 | 514 | 514 | 483 | 499 | 34,000 | 166.33 |
| 2005-05-19 | 530 | 530 | 515 | 515 | 13,000 | 171.67 |
| 2005-05-18 | 510 | 512 | 510 | 511 | 4,000 | 170.33 |
| 2005-05-17 | 520 | 520 | 513 | 513 | 6,000 | 171 |
| 2005-05-16 | 525 | 525 | 510 | 510 | 7,000 | 170 |
| 2005-05-11 | 540 | 540 | 530 | 530 | 5,000 | 176.67 |
| 2005-05-10 | 540 | 540 | 536 | 536 | 2,000 | 178.67 |
| 2005-05-09 | 535 | 541 | 535 | 540 | 19,000 | 180 |
| 2005-05-06 | 533 | 533 | 533 | 533 | 1,000 | 177.67 |
| 2005-05-02 | 533 | 533 | 533 | 533 | 1,000 | 177.67 |
| 2005-04-28 | 534 | 534 | 534 | 534 | 3,000 | 178 |
| 2005-04-27 | 530 | 535 | 530 | 534 | 11,000 | 178 |
| 2005-04-26 | 523 | 530 | 522 | 530 | 8,000 | 176.67 |
| 2005-04-25 | 530 | 530 | 520 | 522 | 6,000 | 174 |
| 2005-04-22 | 530 | 530 | 520 | 520 | 2,000 | 173.33 |
| 2005-04-21 | 530 | 530 | 510 | 510 | 5,000 | 170 |
| 2005-04-20 | 535 | 535 | 528 | 530 | 7,000 | 176.67 |
| 2005-04-19 | 513 | 525 | 513 | 525 | 14,000 | 175 |
| 2005-04-18 | 529 | 529 | 515 | 515 | 19,000 | 171.67 |
| 2005-04-15 | 528 | 531 | 528 | 531 | 15,000 | 177 |
| 2005-04-14 | 541 | 541 | 540 | 540 | 8,000 | 180 |
| 2005-04-13 | 546 | 546 | 541 | 541 | 10,000 | 180.33 |
| 2005-04-12 | 560 | 560 | 548 | 548 | 56,000 | 182.67 |
| 2005-04-11 | 546 | 546 | 540 | 543 | 21,000 | 181 |
| 2005-04-08 | 545 | 545 | 540 | 540 | 5,000 | 180 |
| 2005-04-07 | 540 | 545 | 533 | 545 | 14,000 | 181.67 |
| 2005-04-06 | 545 | 545 | 540 | 540 | 5,000 | 180 |
| 2005-04-05 | 542 | 542 | 535 | 540 | 10,000 | 180 |
| 2005-04-04 | 530 | 538 | 530 | 538 | 20,000 | 179.33 |
| 2005-04-01 | 540 | 540 | 532 | 533 | 13,000 | 177.67 |
| 2005-03-31 | 545 | 548 | 530 | 543 | 44,000 | 181 |
| 2005-03-30 | 520 | 520 | 515 | 515 | 17,000 | 171.67 |
| 2005-03-29 | 523 | 523 | 519 | 519 | 28,000 | 173 |
| 2005-03-28 | 550 | 550 | 525 | 525 | 28,000 | 175 |
| 2005-03-25 | 555 | 559 | 550 | 550 | 26,000 | 183.33 |
| 2005-03-24 | 558 | 560 | 558 | 559 | 10,000 | 186.33 |
| 2005-03-23 | 565 | 565 | 550 | 559 | 36,000 | 186.33 |
| 2005-03-22 | 550 | 568 | 550 | 568 | 37,000 | 189.33 |
| 2005-03-18 | 545 | 547 | 530 | 543 | 29,000 | 181 |
| 2005-03-17 | 540 | 540 | 534 | 535 | 17,000 | 178.33 |
| 2005-03-16 | 545 | 545 | 544 | 545 | 19,000 | 181.67 |
| 2005-03-15 | 543 | 548 | 543 | 545 | 25,000 | 181.67 |
| 2005-03-14 | 535 | 552 | 535 | 546 | 56,000 | 182 |
| 2005-03-11 | 530 | 535 | 529 | 535 | 24,000 | 178.33 |
| 2005-03-10 | 532 | 532 | 526 | 526 | 15,000 | 175.33 |
| 2005-03-09 | 526 | 534 | 526 | 532 | 33,000 | 177.33 |
| 2005-03-08 | 526 | 529 | 521 | 525 | 27,000 | 175 |
| 2005-03-07 | 517 | 525 | 512 | 525 | 32,000 | 175 |
| 2005-03-04 | 512 | 518 | 512 | 516 | 15,000 | 172 |
| 2005-03-03 | 520 | 522 | 520 | 520 | 12,000 | 173.33 |
| 2005-03-02 | 511 | 518 | 511 | 518 | 5,000 | 172.67 |
| 2005-03-01 | 516 | 516 | 511 | 511 | 12,000 | 170.33 |
| 2005-02-28 | 519 | 523 | 518 | 518 | 11,000 | 172.67 |
| 2005-02-25 | 519 | 519 | 518 | 518 | 4,000 | 172.67 |
| 2005-02-24 | 511 | 511 | 510 | 510 | 6,000 | 170 |
| 2005-02-23 | 512 | 515 | 511 | 515 | 12,000 | 171.67 |
| 2005-02-22 | 510 | 525 | 510 | 524 | 15,000 | 174.67 |
| 2005-02-21 | 510 | 510 | 510 | 510 | 4,000 | 170 |
| 2005-02-18 | 508 | 510 | 506 | 507 | 7,000 | 169 |
| 2005-02-17 | 513 | 513 | 513 | 513 | 1,000 | 171 |
| 2005-02-16 | 506 | 512 | 506 | 507 | 3,000 | 169 |
| 2005-02-15 | 507 | 507 | 506 | 506 | 4,000 | 168.67 |
| 2005-02-14 | 502 | 515 | 502 | 505 | 15,000 | 168.33 |
| 2005-02-10 | 508 | 515 | 508 | 514 | 10,000 | 171.33 |
| 2005-02-09 | 507 | 507 | 507 | 507 | 1,000 | 169 |
| 2005-02-08 | 509 | 509 | 507 | 509 | 11,000 | 169.67 |
| 2005-02-07 | 504 | 505 | 504 | 505 | 4,000 | 168.33 |
| 2005-02-04 | 507 | 507 | 503 | 503 | 4,000 | 167.67 |
| 2005-02-03 | 505 | 505 | 504 | 504 | 9,000 | 168 |
| 2005-02-02 | 506 | 507 | 505 | 505 | 14,000 | 168.33 |
| 2005-02-01 | 504 | 505 | 504 | 504 | 5,000 | 168 |
| 2005-01-31 | 503 | 503 | 503 | 503 | 5,000 | 167.67 |
| 2005-01-28 | 502 | 503 | 500 | 502 | 14,000 | 167.33 |
| 2005-01-27 | 504 | 504 | 502 | 502 | 4,000 | 167.33 |
| 2005-01-26 | 505 | 505 | 502 | 502 | 4,000 | 167.33 |
| 2005-01-24 | 506 | 506 | 502 | 502 | 13,000 | 167.33 |
| 2005-01-21 | 506 | 510 | 503 | 510 | 10,000 | 170 |
| 2005-01-20 | 506 | 506 | 505 | 505 | 11,000 | 168.33 |
| 2005-01-19 | 511 | 511 | 508 | 508 | 6,000 | 169.33 |
| 2005-01-18 | 512 | 512 | 506 | 506 | 13,000 | 168.67 |
| 2005-01-17 | 506 | 513 | 506 | 509 | 11,000 | 169.67 |
| 2005-01-14 | 510 | 510 | 503 | 503 | 53,000 | 167.67 |
| 2005-01-13 | 510 | 511 | 510 | 510 | 12,000 | 170 |
| 2005-01-12 | 511 | 511 | 505 | 508 | 14,000 | 169.33 |
| 2005-01-11 | 501 | 510 | 501 | 510 | 13,000 | 170 |
| 2005-01-07 | 498 | 503 | 497 | 502 | 28,000 | 167.33 |
| 2005-01-06 | 497 | 499 | 492 | 499 | 7,000 | 166.33 |
| 2005-01-05 | 492 | 499 | 492 | 499 | 15,000 | 166.33 |
分割・併合履歴 ： [2025-03-28]1株→3株