8117 中央自動車工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 407 | 410 | 407 | 410 | 9,000 | 136.67 |
| 2007-12-27 | 408 | 409 | 407 | 408 | 15,000 | 136 |
| 2007-12-26 | 401 | 403 | 401 | 402 | 11,000 | 134 |
| 2007-12-25 | 401 | 403 | 400 | 400 | 6,000 | 133.33 |
| 2007-12-21 | 401 | 402 | 400 | 400 | 10,000 | 133.33 |
| 2007-12-20 | 402 | 405 | 402 | 402 | 20,000 | 134 |
| 2007-12-19 | 404 | 406 | 404 | 406 | 6,000 | 135.33 |
| 2007-12-18 | 404 | 404 | 404 | 404 | 3,000 | 134.67 |
| 2007-12-17 | 409 | 409 | 406 | 406 | 9,000 | 135.33 |
| 2007-12-14 | 406 | 408 | 406 | 408 | 10,000 | 136 |
| 2007-12-13 | 406 | 408 | 406 | 408 | 4,000 | 136 |
| 2007-12-12 | 407 | 407 | 405 | 405 | 3,000 | 135 |
| 2007-12-11 | 405 | 408 | 405 | 407 | 6,000 | 135.67 |
| 2007-12-10 | 404 | 409 | 402 | 409 | 13,000 | 136.33 |
| 2007-12-07 | 403 | 404 | 402 | 404 | 4,000 | 134.67 |
| 2007-12-06 | 401 | 405 | 400 | 405 | 4,000 | 135 |
| 2007-12-05 | 391 | 408 | 390 | 408 | 15,000 | 136 |
| 2007-12-04 | 405 | 411 | 390 | 390 | 26,000 | 130 |
| 2007-12-03 | 414 | 414 | 407 | 407 | 15,000 | 135.67 |
| 2007-11-30 | 405 | 409 | 405 | 408 | 24,000 | 136 |
| 2007-11-29 | 407 | 410 | 407 | 409 | 6,000 | 136.33 |
| 2007-11-28 | 415 | 415 | 407 | 407 | 2,000 | 135.67 |
| 2007-11-27 | 409 | 415 | 400 | 415 | 6,000 | 138.33 |
| 2007-11-26 | 403 | 418 | 400 | 418 | 20,000 | 139.33 |
| 2007-11-22 | 403 | 403 | 394 | 403 | 14,000 | 134.33 |
| 2007-11-21 | 410 | 410 | 405 | 405 | 4,000 | 135 |
| 2007-11-20 | 400 | 410 | 395 | 410 | 6,000 | 136.67 |
| 2007-11-19 | 406 | 407 | 405 | 405 | 10,000 | 135 |
| 2007-11-16 | 406 | 407 | 406 | 406 | 4,000 | 135.33 |
| 2007-11-15 | 413 | 413 | 405 | 406 | 10,000 | 135.33 |
| 2007-11-14 | 410 | 413 | 410 | 413 | 5,000 | 137.67 |
| 2007-11-13 | 400 | 400 | 391 | 396 | 18,000 | 132 |
| 2007-11-12 | 405 | 407 | 405 | 406 | 6,000 | 135.33 |
| 2007-11-09 | 391 | 415 | 391 | 403 | 14,000 | 134.33 |
| 2007-11-08 | 400 | 400 | 390 | 399 | 30,000 | 133 |
| 2007-11-07 | 419 | 419 | 402 | 402 | 36,000 | 134 |
| 2007-11-06 | 424 | 424 | 419 | 419 | 16,000 | 139.67 |
| 2007-11-05 | 435 | 435 | 429 | 429 | 16,000 | 143 |
| 2007-11-02 | 440 | 443 | 438 | 438 | 10,000 | 146 |
| 2007-11-01 | 447 | 447 | 444 | 446 | 13,000 | 148.67 |
| 2007-10-31 | 447 | 447 | 440 | 444 | 30,000 | 148 |
| 2007-10-30 | 453 | 453 | 446 | 446 | 9,000 | 148.67 |
| 2007-10-29 | 460 | 460 | 453 | 453 | 11,000 | 151 |
| 2007-10-26 | 466 | 466 | 450 | 452 | 15,000 | 150.67 |
| 2007-10-25 | 470 | 470 | 466 | 466 | 10,000 | 155.33 |
| 2007-10-24 | 470 | 472 | 470 | 472 | 3,000 | 157.33 |
| 2007-10-23 | 470 | 470 | 470 | 470 | 2,000 | 156.67 |
| 2007-10-22 | 470 | 470 | 465 | 470 | 6,000 | 156.67 |
| 2007-10-19 | 475 | 475 | 470 | 470 | 7,000 | 156.67 |
| 2007-10-18 | 474 | 476 | 474 | 476 | 11,000 | 158.67 |
| 2007-10-17 | 479 | 479 | 474 | 474 | 4,000 | 158 |
| 2007-10-16 | 478 | 478 | 475 | 478 | 9,000 | 159.33 |
| 2007-10-15 | 478 | 478 | 478 | 478 | 3,000 | 159.33 |
| 2007-10-12 | 480 | 480 | 478 | 478 | 7,000 | 159.33 |
| 2007-10-11 | 479 | 480 | 479 | 480 | 2,000 | 160 |
| 2007-10-09 | 481 | 487 | 477 | 485 | 10,000 | 161.67 |
| 2007-10-05 | 481 | 481 | 480 | 480 | 6,000 | 160 |
| 2007-10-04 | 480 | 480 | 480 | 480 | 1,000 | 160 |
| 2007-10-03 | 473 | 477 | 473 | 477 | 2,000 | 159 |
| 2007-10-02 | 475 | 475 | 473 | 473 | 21,000 | 157.67 |
| 2007-10-01 | 471 | 471 | 470 | 470 | 5,000 | 156.67 |
| 2007-09-28 | 475 | 475 | 475 | 475 | 2,000 | 158.33 |
| 2007-09-27 | 478 | 482 | 473 | 473 | 15,000 | 157.67 |
| 2007-09-25 | 478 | 478 | 477 | 477 | 2,000 | 159 |
| 2007-09-21 | 485 | 485 | 485 | 485 | 5,000 | 161.67 |
| 2007-09-20 | 479 | 486 | 479 | 486 | 10,000 | 162 |
| 2007-09-19 | 485 | 485 | 467 | 484 | 22,000 | 161.33 |
| 2007-09-18 | 485 | 485 | 485 | 485 | 4,000 | 161.67 |
| 2007-09-14 | 478 | 487 | 478 | 487 | 7,000 | 162.33 |
| 2007-09-12 | 477 | 479 | 476 | 479 | 5,000 | 159.67 |
| 2007-09-11 | 470 | 472 | 465 | 472 | 7,000 | 157.33 |
| 2007-09-10 | 472 | 472 | 461 | 471 | 6,000 | 157 |
| 2007-09-07 | 475 | 479 | 473 | 474 | 8,000 | 158 |
| 2007-09-06 | 481 | 481 | 475 | 475 | 3,000 | 158.33 |
| 2007-09-04 | 483 | 483 | 483 | 483 | 2,000 | 161 |
| 2007-08-31 | 481 | 481 | 481 | 481 | 3,000 | 160.33 |
| 2007-08-30 | 481 | 481 | 481 | 481 | 8,000 | 160.33 |
| 2007-08-29 | 480 | 485 | 480 | 483 | 5,000 | 161 |
| 2007-08-28 | 485 | 485 | 480 | 482 | 6,000 | 160.67 |
| 2007-08-27 | 485 | 485 | 482 | 482 | 3,000 | 160.67 |
| 2007-08-24 | 477 | 478 | 477 | 478 | 8,000 | 159.33 |
| 2007-08-23 | 471 | 476 | 470 | 472 | 13,000 | 157.33 |
| 2007-08-22 | 470 | 471 | 465 | 470 | 12,000 | 156.67 |
| 2007-08-21 | 471 | 475 | 470 | 470 | 23,000 | 156.67 |
| 2007-08-20 | 474 | 474 | 467 | 470 | 20,000 | 156.67 |
| 2007-08-17 | 483 | 483 | 470 | 470 | 16,000 | 156.67 |
| 2007-08-16 | 483 | 497 | 470 | 485 | 45,000 | 161.67 |
| 2007-08-15 | 497 | 497 | 481 | 481 | 15,000 | 160.33 |
| 2007-08-14 | 500 | 500 | 499 | 499 | 6,000 | 166.33 |
| 2007-08-13 | 495 | 499 | 495 | 499 | 6,000 | 166.33 |
| 2007-08-10 | 497 | 498 | 490 | 495 | 11,000 | 165 |
| 2007-08-09 | 500 | 500 | 496 | 496 | 22,000 | 165.33 |
| 2007-08-08 | 501 | 501 | 498 | 498 | 5,000 | 166 |
| 2007-08-07 | 502 | 502 | 500 | 500 | 10,000 | 166.67 |
| 2007-08-06 | 499 | 500 | 498 | 500 | 4,000 | 166.67 |
| 2007-08-03 | 504 | 504 | 501 | 501 | 6,000 | 167 |
| 2007-08-02 | 503 | 503 | 500 | 500 | 13,000 | 166.67 |
| 2007-08-01 | 503 | 504 | 503 | 504 | 5,000 | 168 |
| 2007-07-31 | 505 | 506 | 504 | 506 | 6,000 | 168.67 |
| 2007-07-30 | 503 | 504 | 503 | 504 | 8,000 | 168 |
| 2007-07-27 | 513 | 513 | 502 | 504 | 36,000 | 168 |
| 2007-07-26 | 510 | 510 | 510 | 510 | 2,000 | 170 |
| 2007-07-25 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2007-07-24 | 511 | 511 | 510 | 510 | 5,000 | 170 |
| 2007-07-23 | 512 | 512 | 512 | 512 | 3,000 | 170.67 |
| 2007-07-20 | 513 | 515 | 513 | 515 | 7,000 | 171.67 |
| 2007-07-19 | 513 | 513 | 513 | 513 | 2,000 | 171 |
| 2007-07-18 | 514 | 514 | 513 | 513 | 2,000 | 171 |
| 2007-07-17 | 516 | 520 | 516 | 516 | 13,000 | 172 |
| 2007-07-13 | 513 | 513 | 513 | 513 | 1,000 | 171 |
| 2007-07-12 | 514 | 515 | 512 | 512 | 9,000 | 170.67 |
| 2007-07-10 | 513 | 514 | 513 | 514 | 5,000 | 171.33 |
| 2007-07-09 | 515 | 515 | 515 | 515 | 4,000 | 171.67 |
| 2007-07-06 | 511 | 515 | 511 | 515 | 7,000 | 171.67 |
| 2007-07-05 | 511 | 511 | 511 | 511 | 5,000 | 170.33 |
| 2007-07-04 | 511 | 513 | 511 | 513 | 2,000 | 171 |
| 2007-07-03 | 515 | 515 | 515 | 515 | 3,000 | 171.67 |
| 2007-07-02 | 519 | 519 | 514 | 514 | 2,000 | 171.33 |
| 2007-06-29 | 517 | 519 | 517 | 518 | 15,000 | 172.67 |
| 2007-06-28 | 512 | 512 | 512 | 512 | 3,000 | 170.67 |
| 2007-06-27 | 514 | 514 | 510 | 510 | 11,000 | 170 |
| 2007-06-26 | 513 | 513 | 513 | 513 | 2,000 | 171 |
| 2007-06-25 | 512 | 513 | 507 | 513 | 4,000 | 171 |
| 2007-06-22 | 512 | 513 | 512 | 512 | 6,000 | 170.67 |
| 2007-06-21 | 514 | 514 | 512 | 513 | 6,000 | 171 |
| 2007-06-20 | 514 | 516 | 514 | 516 | 4,000 | 172 |
| 2007-06-19 | 519 | 519 | 512 | 512 | 15,000 | 170.67 |
| 2007-06-18 | 515 | 519 | 513 | 515 | 22,000 | 171.67 |
| 2007-06-15 | 511 | 513 | 506 | 513 | 10,000 | 171 |
| 2007-06-14 | 502 | 502 | 502 | 502 | 4,000 | 167.33 |
| 2007-06-13 | 505 | 505 | 503 | 503 | 5,000 | 167.67 |
| 2007-06-12 | 505 | 505 | 505 | 505 | 6,000 | 168.33 |
| 2007-06-11 | 507 | 510 | 505 | 505 | 3,000 | 168.33 |
| 2007-06-08 | 506 | 506 | 500 | 500 | 23,000 | 166.67 |
| 2007-06-07 | 510 | 510 | 510 | 510 | 4,000 | 170 |
| 2007-06-06 | 515 | 515 | 510 | 510 | 7,000 | 170 |
| 2007-06-05 | 510 | 510 | 508 | 508 | 3,000 | 169.33 |
| 2007-06-04 | 509 | 509 | 507 | 507 | 3,000 | 169 |
| 2007-06-01 | 506 | 508 | 506 | 508 | 6,000 | 169.33 |
| 2007-05-31 | 505 | 506 | 505 | 505 | 12,000 | 168.33 |
| 2007-05-30 | 504 | 508 | 504 | 508 | 4,000 | 169.33 |
| 2007-05-29 | 504 | 505 | 500 | 500 | 24,000 | 166.67 |
| 2007-05-28 | 507 | 507 | 504 | 504 | 14,000 | 168 |
| 2007-05-25 | 509 | 509 | 504 | 504 | 9,000 | 168 |
| 2007-05-24 | 504 | 510 | 504 | 510 | 14,000 | 170 |
| 2007-05-23 | 507 | 512 | 506 | 506 | 4,000 | 168.67 |
| 2007-05-22 | 502 | 517 | 502 | 517 | 56,000 | 172.33 |
| 2007-05-21 | 518 | 520 | 506 | 506 | 9,000 | 168.67 |
| 2007-05-18 | 505 | 528 | 495 | 528 | 41,000 | 176 |
| 2007-05-17 | 510 | 510 | 510 | 510 | 3,000 | 170 |
| 2007-05-15 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2007-05-11 | 520 | 520 | 510 | 518 | 10,000 | 172.67 |
| 2007-05-10 | 518 | 520 | 513 | 520 | 6,000 | 173.33 |
| 2007-05-09 | 515 | 517 | 515 | 517 | 3,000 | 172.33 |
| 2007-05-08 | 515 | 515 | 515 | 515 | 2,000 | 171.67 |
| 2007-05-07 | 515 | 515 | 515 | 515 | 1,000 | 171.67 |
| 2007-05-02 | 511 | 515 | 511 | 512 | 3,000 | 170.67 |
| 2007-05-01 | 522 | 522 | 511 | 511 | 7,000 | 170.33 |
| 2007-04-27 | 520 | 520 | 512 | 512 | 6,000 | 170.67 |
| 2007-04-26 | 500 | 515 | 500 | 515 | 13,000 | 171.67 |
| 2007-04-25 | 506 | 506 | 501 | 504 | 23,000 | 168 |
| 2007-04-24 | 505 | 506 | 505 | 506 | 4,000 | 168.67 |
| 2007-04-23 | 509 | 509 | 505 | 505 | 5,000 | 168.33 |
| 2007-04-20 | 504 | 508 | 504 | 508 | 7,000 | 169.33 |
| 2007-04-19 | 511 | 511 | 506 | 506 | 14,000 | 168.67 |
| 2007-04-18 | 509 | 511 | 509 | 511 | 14,000 | 170.33 |
| 2007-04-17 | 520 | 520 | 514 | 514 | 7,000 | 171.33 |
| 2007-04-16 | 518 | 518 | 518 | 518 | 2,000 | 172.67 |
| 2007-04-13 | 520 | 520 | 516 | 516 | 3,000 | 172 |
| 2007-04-12 | 516 | 519 | 516 | 519 | 3,000 | 173 |
| 2007-04-11 | 518 | 518 | 517 | 517 | 6,000 | 172.33 |
| 2007-04-10 | 517 | 519 | 517 | 519 | 4,000 | 173 |
| 2007-04-09 | 520 | 520 | 517 | 517 | 4,000 | 172.33 |
| 2007-04-06 | 516 | 517 | 516 | 517 | 6,000 | 172.33 |
| 2007-04-05 | 518 | 518 | 516 | 516 | 14,000 | 172 |
| 2007-04-04 | 517 | 517 | 513 | 513 | 10,000 | 171 |
| 2007-04-03 | 521 | 521 | 520 | 520 | 3,000 | 173.33 |
| 2007-04-02 | 521 | 529 | 521 | 521 | 25,000 | 173.67 |
| 2007-03-30 | 521 | 521 | 521 | 521 | 1,000 | 173.67 |
| 2007-03-29 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 2007-03-28 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 2007-03-27 | 527 | 527 | 527 | 527 | 1,000 | 175.67 |
| 2007-03-26 | 545 | 545 | 541 | 543 | 20,000 | 181 |
| 2007-03-23 | 546 | 547 | 546 | 547 | 6,000 | 182.33 |
| 2007-03-22 | 542 | 545 | 542 | 545 | 30,000 | 181.67 |
| 2007-03-20 | 540 | 545 | 537 | 540 | 17,000 | 180 |
| 2007-03-19 | 540 | 540 | 540 | 540 | 3,000 | 180 |
| 2007-03-16 | 544 | 544 | 522 | 544 | 25,000 | 181.33 |
| 2007-03-15 | 544 | 544 | 540 | 540 | 6,000 | 180 |
| 2007-03-14 | 536 | 543 | 536 | 540 | 3,000 | 180 |
| 2007-03-13 | 545 | 545 | 541 | 545 | 9,000 | 181.67 |
| 2007-03-12 | 541 | 546 | 541 | 545 | 14,000 | 181.67 |
| 2007-03-09 | 544 | 544 | 537 | 537 | 5,000 | 179 |
| 2007-03-08 | 522 | 539 | 522 | 539 | 5,000 | 179.67 |
| 2007-03-07 | 532 | 533 | 531 | 532 | 9,000 | 177.33 |
| 2007-03-06 | 525 | 530 | 525 | 530 | 3,000 | 176.67 |
| 2007-03-05 | 537 | 537 | 517 | 517 | 17,000 | 172.33 |
| 2007-03-02 | 530 | 530 | 530 | 530 | 5,000 | 176.67 |
| 2007-03-01 | 533 | 533 | 530 | 530 | 12,000 | 176.67 |
| 2007-02-28 | 530 | 540 | 501 | 540 | 38,000 | 180 |
| 2007-02-27 | 545 | 549 | 545 | 548 | 32,000 | 182.67 |
| 2007-02-26 | 548 | 548 | 544 | 548 | 43,000 | 182.67 |
| 2007-02-23 | 548 | 550 | 547 | 549 | 24,000 | 183 |
| 2007-02-22 | 545 | 547 | 544 | 545 | 11,000 | 181.67 |
| 2007-02-21 | 543 | 547 | 543 | 545 | 8,000 | 181.67 |
| 2007-02-20 | 547 | 549 | 541 | 541 | 12,000 | 180.33 |
| 2007-02-19 | 549 | 549 | 545 | 547 | 16,000 | 182.33 |
| 2007-02-16 | 550 | 550 | 547 | 548 | 23,000 | 182.67 |
| 2007-02-15 | 550 | 550 | 547 | 550 | 9,000 | 183.33 |
| 2007-02-14 | 554 | 554 | 547 | 550 | 29,000 | 183.33 |
| 2007-02-13 | 551 | 551 | 549 | 550 | 33,000 | 183.33 |
| 2007-02-09 | 548 | 554 | 548 | 550 | 15,000 | 183.33 |
| 2007-02-08 | 551 | 551 | 551 | 551 | 4,000 | 183.67 |
| 2007-02-07 | 552 | 552 | 550 | 550 | 14,000 | 183.33 |
| 2007-02-06 | 544 | 560 | 543 | 552 | 74,000 | 184 |
| 2007-02-05 | 535 | 535 | 534 | 534 | 5,000 | 178 |
| 2007-02-02 | 535 | 535 | 535 | 535 | 5,000 | 178.33 |
| 2007-02-01 | 533 | 536 | 533 | 536 | 4,000 | 178.67 |
| 2007-01-31 | 533 | 534 | 533 | 533 | 5,000 | 177.67 |
| 2007-01-30 | 532 | 532 | 530 | 530 | 7,000 | 176.67 |
| 2007-01-29 | 537 | 537 | 532 | 532 | 4,000 | 177.33 |
| 2007-01-26 | 536 | 536 | 530 | 531 | 16,000 | 177 |
| 2007-01-25 | 533 | 533 | 532 | 532 | 14,000 | 177.33 |
| 2007-01-24 | 533 | 535 | 532 | 532 | 5,000 | 177.33 |
| 2007-01-23 | 536 | 536 | 532 | 533 | 14,000 | 177.67 |
| 2007-01-22 | 530 | 530 | 526 | 530 | 13,000 | 176.67 |
| 2007-01-19 | 526 | 530 | 525 | 528 | 10,000 | 176 |
| 2007-01-18 | 522 | 528 | 521 | 525 | 13,000 | 175 |
| 2007-01-17 | 520 | 523 | 520 | 522 | 6,000 | 174 |
| 2007-01-16 | 528 | 535 | 520 | 520 | 14,000 | 173.33 |
| 2007-01-15 | 537 | 537 | 527 | 527 | 8,000 | 175.67 |
| 2007-01-12 | 531 | 531 | 526 | 526 | 4,000 | 175.33 |
| 2007-01-11 | 531 | 531 | 526 | 526 | 3,000 | 175.33 |
| 2007-01-10 | 525 | 525 | 522 | 522 | 5,000 | 174 |
| 2007-01-09 | 521 | 530 | 520 | 525 | 9,000 | 175 |
| 2007-01-05 | 544 | 545 | 535 | 535 | 20,000 | 178.33 |
| 2007-01-04 | 534 | 539 | 534 | 539 | 14,000 | 179.67 |
分割・併合履歴 ： [2025-03-28]1株→3株