8117 中央自動車工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 529 | 529 | 529 | 529 | 5,000 | 176.33 |
| 2006-12-28 | 530 | 530 | 524 | 524 | 3,000 | 174.67 |
| 2006-12-27 | 525 | 527 | 525 | 525 | 15,000 | 175 |
| 2006-12-26 | 520 | 524 | 520 | 521 | 18,000 | 173.67 |
| 2006-12-25 | 521 | 526 | 521 | 525 | 11,000 | 175 |
| 2006-12-22 | 521 | 528 | 521 | 526 | 15,000 | 175.33 |
| 2006-12-21 | 524 | 525 | 518 | 521 | 20,000 | 173.67 |
| 2006-12-20 | 528 | 528 | 522 | 524 | 12,000 | 174.67 |
| 2006-12-19 | 522 | 532 | 521 | 521 | 18,000 | 173.67 |
| 2006-12-18 | 527 | 528 | 525 | 526 | 18,000 | 175.33 |
| 2006-12-15 | 521 | 524 | 521 | 524 | 10,000 | 174.67 |
| 2006-12-14 | 515 | 521 | 515 | 521 | 18,000 | 173.67 |
| 2006-12-13 | 515 | 515 | 514 | 514 | 3,000 | 171.33 |
| 2006-12-12 | 511 | 515 | 509 | 515 | 6,000 | 171.67 |
| 2006-12-11 | 511 | 512 | 509 | 509 | 7,000 | 169.67 |
| 2006-12-08 | 508 | 508 | 505 | 505 | 5,000 | 168.33 |
| 2006-12-07 | 505 | 521 | 501 | 510 | 34,000 | 170 |
| 2006-12-06 | 505 | 506 | 505 | 506 | 5,000 | 168.67 |
| 2006-12-05 | 508 | 508 | 504 | 507 | 4,000 | 169 |
| 2006-12-04 | 500 | 504 | 500 | 504 | 3,000 | 168 |
| 2006-12-01 | 500 | 501 | 500 | 500 | 7,000 | 166.67 |
| 2006-11-30 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2006-11-29 | 500 | 504 | 500 | 504 | 4,000 | 168 |
| 2006-11-28 | 500 | 500 | 497 | 500 | 15,000 | 166.67 |
| 2006-11-27 | 504 | 505 | 498 | 500 | 4,000 | 166.67 |
| 2006-11-22 | 490 | 499 | 490 | 499 | 17,000 | 166.33 |
| 2006-11-21 | 490 | 500 | 485 | 500 | 26,000 | 166.67 |
| 2006-11-20 | 496 | 500 | 490 | 495 | 20,000 | 165 |
| 2006-11-17 | 509 | 509 | 493 | 498 | 38,000 | 166 |
| 2006-11-16 | 507 | 518 | 507 | 511 | 27,000 | 170.33 |
| 2006-11-15 | 509 | 510 | 509 | 509 | 8,000 | 169.67 |
| 2006-11-14 | 508 | 515 | 508 | 515 | 3,000 | 171.67 |
| 2006-11-13 | 520 | 520 | 508 | 508 | 9,000 | 169.33 |
| 2006-11-10 | 508 | 523 | 508 | 520 | 41,000 | 173.33 |
| 2006-11-09 | 510 | 516 | 505 | 508 | 34,000 | 169.33 |
| 2006-11-08 | 531 | 535 | 499 | 499 | 71,000 | 166.33 |
| 2006-11-07 | 533 | 540 | 532 | 532 | 17,000 | 177.33 |
| 2006-11-06 | 546 | 546 | 530 | 530 | 15,000 | 176.67 |
| 2006-11-02 | 546 | 554 | 546 | 548 | 10,000 | 182.67 |
| 2006-11-01 | 552 | 557 | 552 | 552 | 8,000 | 184 |
| 2006-10-31 | 557 | 558 | 557 | 558 | 9,000 | 186 |
| 2006-10-30 | 550 | 559 | 544 | 548 | 6,000 | 182.67 |
| 2006-10-27 | 560 | 560 | 547 | 550 | 15,000 | 183.33 |
| 2006-10-26 | 564 | 564 | 557 | 560 | 29,000 | 186.67 |
| 2006-10-25 | 566 | 575 | 564 | 568 | 33,000 | 189.33 |
| 2006-10-24 | 575 | 575 | 565 | 565 | 57,000 | 188.33 |
| 2006-10-23 | 568 | 574 | 567 | 573 | 52,000 | 191 |
| 2006-10-20 | 575 | 577 | 560 | 565 | 56,000 | 188.33 |
| 2006-10-19 | 584 | 585 | 565 | 576 | 198,000 | 192 |
| 2006-10-18 | 534 | 598 | 530 | 580 | 290,000 | 193.33 |
| 2006-10-17 | 531 | 536 | 531 | 531 | 11,000 | 177 |
| 2006-10-16 | 531 | 536 | 531 | 535 | 21,000 | 178.33 |
| 2006-10-13 | 521 | 531 | 521 | 530 | 26,000 | 176.67 |
| 2006-10-12 | 525 | 525 | 520 | 522 | 25,000 | 174 |
| 2006-10-11 | 529 | 537 | 528 | 530 | 36,000 | 176.67 |
| 2006-10-10 | 532 | 534 | 527 | 527 | 50,000 | 175.67 |
| 2006-10-06 | 528 | 528 | 521 | 525 | 12,000 | 175 |
| 2006-10-05 | 530 | 530 | 525 | 525 | 9,000 | 175 |
| 2006-10-04 | 539 | 543 | 526 | 526 | 60,000 | 175.33 |
| 2006-10-03 | 524 | 536 | 522 | 530 | 30,000 | 176.67 |
| 2006-10-02 | 533 | 533 | 524 | 524 | 51,000 | 174.67 |
| 2006-09-29 | 498 | 500 | 498 | 498 | 7,000 | 166 |
| 2006-09-28 | 495 | 495 | 490 | 495 | 7,000 | 165 |
| 2006-09-27 | 516 | 516 | 498 | 501 | 7,000 | 167 |
| 2006-09-26 | 494 | 502 | 494 | 502 | 5,000 | 167.33 |
| 2006-09-25 | 516 | 516 | 515 | 516 | 5,000 | 172 |
| 2006-09-22 | 509 | 515 | 509 | 515 | 24,000 | 171.67 |
| 2006-09-21 | 504 | 510 | 503 | 504 | 8,000 | 168 |
| 2006-09-20 | 512 | 512 | 501 | 503 | 9,000 | 167.67 |
| 2006-09-19 | 525 | 527 | 517 | 517 | 33,000 | 172.33 |
| 2006-09-15 | 498 | 526 | 497 | 519 | 62,000 | 173 |
| 2006-09-14 | 495 | 495 | 488 | 488 | 13,000 | 162.67 |
| 2006-09-13 | 497 | 499 | 490 | 490 | 9,000 | 163.33 |
| 2006-09-12 | 503 | 504 | 495 | 495 | 14,000 | 165 |
| 2006-09-08 | 514 | 514 | 508 | 508 | 2,000 | 169.33 |
| 2006-09-07 | 508 | 508 | 508 | 508 | 1,000 | 169.33 |
| 2006-09-06 | 515 | 515 | 515 | 515 | 3,000 | 171.67 |
| 2006-09-05 | 517 | 517 | 517 | 517 | 1,000 | 172.33 |
| 2006-09-04 | 512 | 514 | 512 | 512 | 7,000 | 170.67 |
| 2006-09-01 | 510 | 510 | 510 | 510 | 4,000 | 170 |
| 2006-08-31 | 505 | 508 | 505 | 508 | 5,000 | 169.33 |
| 2006-08-30 | 505 | 505 | 505 | 505 | 5,000 | 168.33 |
| 2006-08-29 | 505 | 505 | 504 | 504 | 4,000 | 168 |
| 2006-08-28 | 510 | 510 | 510 | 510 | 2,000 | 170 |
| 2006-08-25 | 498 | 505 | 498 | 505 | 8,000 | 168.33 |
| 2006-08-24 | 500 | 500 | 500 | 500 | 8,000 | 166.67 |
| 2006-08-23 | 496 | 500 | 496 | 500 | 5,000 | 166.67 |
| 2006-08-22 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2006-08-21 | 500 | 500 | 498 | 500 | 4,000 | 166.67 |
| 2006-08-18 | 498 | 500 | 497 | 500 | 11,000 | 166.67 |
| 2006-08-17 | 499 | 501 | 496 | 498 | 24,000 | 166 |
| 2006-08-16 | 497 | 497 | 497 | 497 | 1,000 | 165.67 |
| 2006-08-15 | 500 | 500 | 499 | 499 | 3,000 | 166.33 |
| 2006-08-14 | 496 | 502 | 496 | 502 | 3,000 | 167.33 |
| 2006-08-11 | 491 | 493 | 489 | 493 | 12,000 | 164.33 |
| 2006-08-10 | 495 | 498 | 491 | 491 | 6,000 | 163.67 |
| 2006-08-09 | 501 | 502 | 499 | 502 | 8,000 | 167.33 |
| 2006-08-08 | 491 | 501 | 491 | 501 | 9,000 | 167 |
| 2006-08-04 | 499 | 499 | 492 | 492 | 2,000 | 164 |
| 2006-08-02 | 491 | 491 | 491 | 491 | 1,000 | 163.67 |
| 2006-07-31 | 495 | 495 | 495 | 495 | 2,000 | 165 |
| 2006-07-28 | 494 | 494 | 490 | 490 | 5,000 | 163.33 |
| 2006-07-27 | 494 | 494 | 494 | 494 | 3,000 | 164.67 |
| 2006-07-26 | 490 | 490 | 490 | 490 | 3,000 | 163.33 |
| 2006-07-25 | 499 | 499 | 490 | 490 | 4,000 | 163.33 |
| 2006-07-24 | 485 | 498 | 480 | 498 | 9,000 | 166 |
| 2006-07-21 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2006-07-20 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2006-07-19 | 491 | 491 | 491 | 491 | 1,000 | 163.67 |
| 2006-07-18 | 498 | 498 | 480 | 480 | 9,000 | 160 |
| 2006-07-14 | 496 | 500 | 491 | 491 | 7,000 | 163.67 |
| 2006-07-13 | 498 | 500 | 498 | 500 | 2,000 | 166.67 |
| 2006-07-12 | 500 | 500 | 500 | 500 | 4,000 | 166.67 |
| 2006-07-11 | 500 | 500 | 498 | 500 | 4,000 | 166.67 |
| 2006-07-10 | 504 | 504 | 498 | 499 | 5,000 | 166.33 |
| 2006-07-07 | 500 | 500 | 500 | 500 | 10,000 | 166.67 |
| 2006-07-06 | 499 | 500 | 499 | 500 | 2,000 | 166.67 |
| 2006-07-05 | 504 | 505 | 500 | 500 | 14,000 | 166.67 |
| 2006-07-04 | 505 | 505 | 501 | 501 | 2,000 | 167 |
| 2006-07-03 | 500 | 500 | 496 | 500 | 6,000 | 166.67 |
| 2006-06-30 | 495 | 505 | 495 | 496 | 4,000 | 165.33 |
| 2006-06-29 | 490 | 490 | 490 | 490 | 2,000 | 163.33 |
| 2006-06-28 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2006-06-27 | 508 | 508 | 507 | 507 | 3,000 | 169 |
| 2006-06-26 | 487 | 487 | 486 | 486 | 3,000 | 162 |
| 2006-06-22 | 495 | 495 | 495 | 495 | 3,000 | 165 |
| 2006-06-21 | 493 | 493 | 493 | 493 | 1,000 | 164.33 |
| 2006-06-20 | 492 | 493 | 492 | 493 | 6,000 | 164.33 |
| 2006-06-19 | 500 | 500 | 500 | 500 | 5,000 | 166.67 |
| 2006-06-16 | 483 | 499 | 483 | 498 | 7,000 | 166 |
| 2006-06-15 | 480 | 480 | 480 | 480 | 1,000 | 160 |
| 2006-06-14 | 470 | 477 | 470 | 477 | 3,000 | 159 |
| 2006-06-13 | 469 | 478 | 469 | 469 | 11,000 | 156.33 |
| 2006-06-12 | 462 | 468 | 462 | 468 | 5,000 | 156 |
| 2006-06-09 | 465 | 465 | 455 | 462 | 4,000 | 154 |
| 2006-06-08 | 481 | 481 | 445 | 445 | 42,000 | 148.33 |
| 2006-06-07 | 490 | 491 | 488 | 488 | 13,000 | 162.67 |
| 2006-06-06 | 500 | 503 | 490 | 490 | 14,000 | 163.33 |
| 2006-06-02 | 505 | 505 | 495 | 500 | 12,000 | 166.67 |
| 2006-06-01 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2006-05-31 | 520 | 520 | 507 | 515 | 4,000 | 171.67 |
| 2006-05-29 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 2006-05-25 | 520 | 520 | 520 | 520 | 10,000 | 173.33 |
| 2006-05-24 | 520 | 520 | 518 | 518 | 9,000 | 172.67 |
| 2006-05-23 | 525 | 525 | 525 | 525 | 3,000 | 175 |
| 2006-05-22 | 525 | 526 | 525 | 526 | 10,000 | 175.33 |
| 2006-05-19 | 514 | 530 | 514 | 521 | 7,000 | 173.67 |
| 2006-05-18 | 514 | 514 | 510 | 512 | 7,000 | 170.67 |
| 2006-05-17 | 515 | 520 | 515 | 520 | 4,000 | 173.33 |
| 2006-05-16 | 527 | 527 | 520 | 520 | 5,000 | 173.33 |
| 2006-05-15 | 530 | 530 | 530 | 530 | 10,000 | 176.67 |
| 2006-05-12 | 538 | 538 | 530 | 530 | 2,000 | 176.67 |
| 2006-05-11 | 550 | 550 | 538 | 538 | 5,000 | 179.33 |
| 2006-05-10 | 550 | 550 | 550 | 550 | 2,000 | 183.33 |
| 2006-05-09 | 550 | 552 | 550 | 552 | 4,000 | 184 |
| 2006-05-08 | 550 | 550 | 550 | 550 | 3,000 | 183.33 |
| 2006-05-02 | 555 | 555 | 551 | 552 | 5,000 | 184 |
| 2006-05-01 | 552 | 552 | 552 | 552 | 2,000 | 184 |
| 2006-04-28 | 552 | 553 | 552 | 553 | 2,000 | 184.33 |
| 2006-04-27 | 552 | 552 | 552 | 552 | 1,000 | 184 |
| 2006-04-26 | 552 | 552 | 552 | 552 | 1,000 | 184 |
| 2006-04-25 | 551 | 557 | 550 | 557 | 6,000 | 185.67 |
| 2006-04-24 | 558 | 560 | 557 | 557 | 9,000 | 185.67 |
| 2006-04-21 | 561 | 561 | 560 | 560 | 5,000 | 186.67 |
| 2006-04-19 | 561 | 562 | 561 | 561 | 9,000 | 187 |
| 2006-04-18 | 560 | 562 | 560 | 562 | 7,000 | 187.33 |
| 2006-04-17 | 560 | 562 | 560 | 561 | 14,000 | 187 |
| 2006-04-14 | 561 | 561 | 561 | 561 | 10,000 | 187 |
| 2006-04-13 | 561 | 561 | 561 | 561 | 12,000 | 187 |
| 2006-04-12 | 562 | 562 | 561 | 562 | 3,000 | 187.33 |
| 2006-04-11 | 563 | 563 | 562 | 562 | 3,000 | 187.33 |
| 2006-04-10 | 565 | 565 | 560 | 562 | 7,000 | 187.33 |
| 2006-04-07 | 561 | 565 | 561 | 565 | 16,000 | 188.33 |
| 2006-04-06 | 560 | 565 | 560 | 562 | 10,000 | 187.33 |
| 2006-04-05 | 560 | 560 | 560 | 560 | 5,000 | 186.67 |
| 2006-04-04 | 560 | 560 | 560 | 560 | 11,000 | 186.67 |
| 2006-04-03 | 560 | 560 | 559 | 560 | 9,000 | 186.67 |
| 2006-03-31 | 560 | 565 | 560 | 565 | 6,000 | 188.33 |
| 2006-03-30 | 557 | 561 | 557 | 560 | 8,000 | 186.67 |
| 2006-03-29 | 560 | 567 | 560 | 567 | 9,000 | 189 |
| 2006-03-28 | 562 | 565 | 560 | 565 | 6,000 | 188.33 |
| 2006-03-27 | 574 | 577 | 573 | 576 | 35,000 | 192 |
| 2006-03-24 | 566 | 577 | 565 | 577 | 29,000 | 192.33 |
| 2006-03-23 | 568 | 568 | 565 | 565 | 3,000 | 188.33 |
| 2006-03-22 | 565 | 565 | 565 | 565 | 2,000 | 188.33 |
| 2006-03-20 | 565 | 565 | 560 | 560 | 20,000 | 186.67 |
| 2006-03-17 | 555 | 555 | 555 | 555 | 16,000 | 185 |
| 2006-03-16 | 555 | 556 | 555 | 556 | 6,000 | 185.33 |
| 2006-03-15 | 555 | 555 | 555 | 555 | 4,000 | 185 |
| 2006-03-14 | 556 | 556 | 555 | 555 | 5,000 | 185 |
| 2006-03-13 | 555 | 555 | 554 | 554 | 7,000 | 184.67 |
| 2006-03-10 | 555 | 555 | 550 | 551 | 28,000 | 183.67 |
| 2006-03-06 | 577 | 577 | 561 | 561 | 4,000 | 187 |
| 2006-03-02 | 565 | 565 | 561 | 561 | 5,000 | 187 |
| 2006-03-01 | 563 | 563 | 563 | 563 | 5,000 | 187.67 |
| 2006-02-28 | 569 | 570 | 565 | 570 | 6,000 | 190 |
| 2006-02-27 | 589 | 589 | 567 | 569 | 7,000 | 189.67 |
| 2006-02-23 | 560 | 566 | 560 | 566 | 4,000 | 188.67 |
| 2006-02-22 | 553 | 555 | 553 | 555 | 4,000 | 185 |
| 2006-02-21 | 538 | 555 | 538 | 553 | 15,000 | 184.33 |
| 2006-02-20 | 555 | 555 | 535 | 548 | 27,000 | 182.67 |
| 2006-02-17 | 560 | 560 | 560 | 560 | 12,000 | 186.67 |
| 2006-02-16 | 560 | 563 | 558 | 563 | 34,000 | 187.67 |
| 2006-02-15 | 561 | 565 | 560 | 563 | 19,000 | 187.67 |
| 2006-02-14 | 565 | 565 | 555 | 560 | 27,000 | 186.67 |
| 2006-02-13 | 568 | 568 | 565 | 565 | 14,000 | 188.33 |
| 2006-02-10 | 575 | 575 | 569 | 570 | 22,000 | 190 |
| 2006-02-09 | 581 | 581 | 565 | 570 | 35,000 | 190 |
| 2006-02-08 | 590 | 590 | 586 | 586 | 17,000 | 195.33 |
| 2006-02-07 | 585 | 586 | 585 | 586 | 6,000 | 195.33 |
| 2006-02-06 | 587 | 593 | 581 | 581 | 12,000 | 193.67 |
| 2006-02-03 | 593 | 593 | 581 | 581 | 4,000 | 193.67 |
| 2006-02-02 | 591 | 591 | 589 | 591 | 7,000 | 197 |
| 2006-02-01 | 594 | 594 | 588 | 593 | 12,000 | 197.67 |
| 2006-01-31 | 585 | 595 | 585 | 588 | 7,000 | 196 |
| 2006-01-30 | 597 | 598 | 591 | 598 | 23,000 | 199.33 |
| 2006-01-27 | 580 | 589 | 579 | 589 | 19,000 | 196.33 |
| 2006-01-26 | 577 | 577 | 571 | 573 | 13,000 | 191 |
| 2006-01-25 | 572 | 582 | 572 | 579 | 5,000 | 193 |
| 2006-01-24 | 565 | 580 | 565 | 580 | 8,000 | 193.33 |
| 2006-01-23 | 587 | 587 | 584 | 584 | 4,000 | 194.67 |
| 2006-01-20 | 586 | 593 | 581 | 589 | 5,000 | 196.33 |
| 2006-01-19 | 560 | 575 | 558 | 575 | 7,000 | 191.67 |
| 2006-01-18 | 582 | 582 | 558 | 561 | 20,000 | 187 |
| 2006-01-17 | 590 | 598 | 587 | 594 | 43,000 | 198 |
| 2006-01-16 | 598 | 598 | 595 | 596 | 7,000 | 198.67 |
| 2006-01-13 | 591 | 595 | 585 | 595 | 17,000 | 198.33 |
| 2006-01-12 | 584 | 590 | 584 | 590 | 10,000 | 196.67 |
| 2006-01-11 | 591 | 591 | 577 | 581 | 21,000 | 193.67 |
| 2006-01-10 | 582 | 588 | 577 | 588 | 20,000 | 196 |
| 2006-01-06 | 572 | 575 | 571 | 575 | 18,000 | 191.67 |
| 2006-01-05 | 570 | 570 | 567 | 570 | 17,000 | 190 |
| 2006-01-04 | 561 | 568 | 561 | 562 | 5,000 | 187.33 |
分割・併合履歴 ： [2025-03-28]1株→3株