8117 中央自動車工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 299 | 299 | 299 | 299 | 1,000 | 99.67 |
| 2008-12-29 | 296 | 296 | 290 | 291 | 13,000 | 97 |
| 2008-12-25 | 286 | 286 | 283 | 283 | 3,000 | 94.33 |
| 2008-12-22 | 287 | 290 | 287 | 290 | 9,000 | 96.67 |
| 2008-12-19 | 288 | 291 | 285 | 285 | 8,000 | 95 |
| 2008-12-18 | 286 | 287 | 285 | 285 | 18,000 | 95 |
| 2008-12-17 | 286 | 286 | 285 | 285 | 93,000 | 95 |
| 2008-12-16 | 277 | 285 | 277 | 285 | 12,000 | 95 |
| 2008-12-15 | 280 | 282 | 279 | 282 | 15,000 | 94 |
| 2008-12-12 | 276 | 276 | 275 | 276 | 7,000 | 92 |
| 2008-12-11 | 278 | 283 | 277 | 283 | 3,000 | 94.33 |
| 2008-12-10 | 275 | 280 | 275 | 280 | 5,000 | 93.33 |
| 2008-12-08 | 271 | 275 | 271 | 275 | 3,000 | 91.67 |
| 2008-12-05 | 277 | 277 | 274 | 274 | 3,000 | 91.33 |
| 2008-12-04 | 279 | 279 | 278 | 278 | 2,000 | 92.67 |
| 2008-12-03 | 279 | 279 | 275 | 275 | 2,000 | 91.67 |
| 2008-12-02 | 275 | 277 | 271 | 276 | 8,000 | 92 |
| 2008-12-01 | 282 | 282 | 282 | 282 | 1,000 | 94 |
| 2008-11-28 | 283 | 288 | 283 | 287 | 4,000 | 95.67 |
| 2008-11-27 | 290 | 290 | 287 | 287 | 3,000 | 95.67 |
| 2008-11-26 | 282 | 287 | 282 | 287 | 16,000 | 95.67 |
| 2008-11-25 | 283 | 287 | 278 | 287 | 6,000 | 95.67 |
| 2008-11-21 | 268 | 268 | 266 | 267 | 16,000 | 89 |
| 2008-11-20 | 283 | 283 | 263 | 267 | 17,000 | 89 |
| 2008-11-19 | 283 | 284 | 283 | 284 | 2,000 | 94.67 |
| 2008-11-18 | 290 | 290 | 290 | 290 | 3,000 | 96.67 |
| 2008-11-17 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2008-11-14 | 292 | 292 | 292 | 292 | 6,000 | 97.33 |
| 2008-11-13 | 290 | 290 | 290 | 290 | 6,000 | 96.67 |
| 2008-11-12 | 292 | 294 | 292 | 294 | 2,000 | 98 |
| 2008-11-11 | 295 | 295 | 290 | 290 | 3,000 | 96.67 |
| 2008-11-10 | 290 | 296 | 290 | 296 | 3,000 | 98.67 |
| 2008-11-07 | 280 | 283 | 280 | 283 | 3,000 | 94.33 |
| 2008-11-06 | 285 | 285 | 285 | 285 | 4,000 | 95 |
| 2008-11-05 | 286 | 295 | 286 | 295 | 11,000 | 98.33 |
| 2008-11-04 | 282 | 282 | 282 | 282 | 3,000 | 94 |
| 2008-10-31 | 285 | 288 | 279 | 284 | 19,000 | 94.67 |
| 2008-10-30 | 276 | 280 | 276 | 280 | 20,000 | 93.33 |
| 2008-10-29 | 276 | 277 | 276 | 277 | 2,000 | 92.33 |
| 2008-10-28 | 269 | 269 | 258 | 269 | 5,000 | 89.67 |
| 2008-10-27 | 274 | 280 | 274 | 279 | 14,000 | 93 |
| 2008-10-24 | 277 | 277 | 271 | 271 | 4,000 | 90.33 |
| 2008-10-23 | 275 | 275 | 271 | 274 | 5,000 | 91.33 |
| 2008-10-22 | 283 | 284 | 280 | 284 | 6,000 | 94.67 |
| 2008-10-21 | 285 | 285 | 285 | 285 | 4,000 | 95 |
| 2008-10-20 | 284 | 284 | 280 | 280 | 4,000 | 93.33 |
| 2008-10-17 | 273 | 273 | 272 | 272 | 2,000 | 90.67 |
| 2008-10-16 | 277 | 277 | 262 | 265 | 7,000 | 88.33 |
| 2008-10-15 | 292 | 293 | 289 | 289 | 7,000 | 96.33 |
| 2008-10-14 | 272 | 294 | 272 | 294 | 12,000 | 98 |
| 2008-10-10 | 255 | 255 | 240 | 253 | 37,000 | 84.33 |
| 2008-10-09 | 265 | 265 | 255 | 265 | 8,000 | 88.33 |
| 2008-10-08 | 282 | 282 | 250 | 255 | 29,000 | 85 |
| 2008-10-07 | 290 | 295 | 280 | 295 | 38,000 | 98.33 |
| 2008-10-06 | 301 | 313 | 291 | 300 | 91,000 | 100 |
| 2008-10-03 | 329 | 329 | 316 | 320 | 7,000 | 106.67 |
| 2008-09-29 | 345 | 345 | 334 | 334 | 7,000 | 111.33 |
| 2008-09-26 | 344 | 344 | 336 | 336 | 8,000 | 112 |
| 2008-09-25 | 340 | 349 | 340 | 349 | 8,000 | 116.33 |
| 2008-09-24 | 350 | 350 | 335 | 345 | 7,000 | 115 |
| 2008-09-22 | 346 | 346 | 345 | 345 | 9,000 | 115 |
| 2008-09-19 | 330 | 342 | 330 | 342 | 26,000 | 114 |
| 2008-09-18 | 330 | 330 | 325 | 329 | 11,000 | 109.67 |
| 2008-09-17 | 334 | 334 | 332 | 332 | 5,000 | 110.67 |
| 2008-09-16 | 341 | 341 | 333 | 333 | 18,000 | 111 |
| 2008-09-12 | 350 | 350 | 349 | 349 | 6,000 | 116.33 |
| 2008-09-11 | 350 | 350 | 347 | 347 | 4,000 | 115.67 |
| 2008-09-10 | 350 | 350 | 348 | 348 | 2,000 | 116 |
| 2008-09-09 | 350 | 352 | 350 | 350 | 4,000 | 116.67 |
| 2008-09-05 | 354 | 354 | 344 | 345 | 9,000 | 115 |
| 2008-09-04 | 358 | 358 | 354 | 354 | 8,000 | 118 |
| 2008-09-02 | 360 | 360 | 358 | 358 | 8,000 | 119.33 |
| 2008-09-01 | 356 | 360 | 356 | 360 | 12,000 | 120 |
| 2008-08-29 | 360 | 362 | 360 | 360 | 8,000 | 120 |
| 2008-08-28 | 360 | 365 | 360 | 360 | 9,000 | 120 |
| 2008-08-27 | 359 | 364 | 359 | 360 | 5,000 | 120 |
| 2008-08-26 | 361 | 361 | 360 | 360 | 8,000 | 120 |
| 2008-08-25 | 360 | 360 | 360 | 360 | 2,000 | 120 |
| 2008-08-22 | 360 | 360 | 360 | 360 | 1,000 | 120 |
| 2008-08-21 | 370 | 370 | 370 | 370 | 1,000 | 123.33 |
| 2008-08-20 | 368 | 368 | 368 | 368 | 1,000 | 122.67 |
| 2008-08-19 | 367 | 371 | 367 | 371 | 3,000 | 123.67 |
| 2008-08-15 | 367 | 367 | 367 | 367 | 2,000 | 122.33 |
| 2008-08-14 | 371 | 371 | 362 | 362 | 5,000 | 120.67 |
| 2008-08-13 | 370 | 371 | 369 | 371 | 5,000 | 123.67 |
| 2008-08-12 | 372 | 372 | 372 | 372 | 1,000 | 124 |
| 2008-08-08 | 367 | 369 | 367 | 367 | 4,000 | 122.33 |
| 2008-08-07 | 370 | 370 | 363 | 369 | 6,000 | 123 |
| 2008-08-06 | 369 | 369 | 369 | 369 | 1,000 | 123 |
| 2008-08-05 | 367 | 367 | 362 | 362 | 11,000 | 120.67 |
| 2008-08-04 | 370 | 370 | 366 | 366 | 3,000 | 122 |
| 2008-07-31 | 373 | 373 | 373 | 373 | 2,000 | 124.33 |
| 2008-07-30 | 375 | 375 | 375 | 375 | 3,000 | 125 |
| 2008-07-29 | 373 | 374 | 373 | 374 | 3,000 | 124.67 |
| 2008-07-28 | 375 | 375 | 372 | 375 | 10,000 | 125 |
| 2008-07-25 | 371 | 371 | 371 | 371 | 7,000 | 123.67 |
| 2008-07-24 | 369 | 371 | 369 | 371 | 5,000 | 123.67 |
| 2008-07-23 | 366 | 370 | 366 | 369 | 6,000 | 123 |
| 2008-07-22 | 366 | 366 | 366 | 366 | 1,000 | 122 |
| 2008-07-18 | 364 | 364 | 361 | 361 | 2,000 | 120.33 |
| 2008-07-17 | 364 | 364 | 361 | 361 | 3,000 | 120.33 |
| 2008-07-16 | 364 | 364 | 360 | 360 | 8,000 | 120 |
| 2008-07-15 | 362 | 362 | 360 | 360 | 6,000 | 120 |
| 2008-07-14 | 373 | 373 | 362 | 362 | 26,000 | 120.67 |
| 2008-07-11 | 371 | 372 | 371 | 372 | 3,000 | 124 |
| 2008-07-10 | 366 | 366 | 366 | 366 | 1,000 | 122 |
| 2008-07-09 | 371 | 371 | 370 | 370 | 3,000 | 123.33 |
| 2008-07-08 | 366 | 366 | 366 | 366 | 1,000 | 122 |
| 2008-07-07 | 375 | 375 | 370 | 370 | 14,000 | 123.33 |
| 2008-07-04 | 374 | 374 | 369 | 371 | 16,000 | 123.67 |
| 2008-07-03 | 370 | 380 | 370 | 379 | 11,000 | 126.33 |
| 2008-07-02 | 375 | 376 | 370 | 370 | 28,000 | 123.33 |
| 2008-07-01 | 379 | 379 | 373 | 373 | 16,000 | 124.33 |
| 2008-06-30 | 376 | 376 | 376 | 376 | 3,000 | 125.33 |
| 2008-06-27 | 380 | 380 | 376 | 376 | 10,000 | 125.33 |
| 2008-06-26 | 378 | 381 | 378 | 380 | 6,000 | 126.67 |
| 2008-06-25 | 380 | 380 | 375 | 378 | 20,000 | 126 |
| 2008-06-24 | 381 | 381 | 380 | 380 | 7,000 | 126.67 |
| 2008-06-23 | 377 | 380 | 377 | 380 | 5,000 | 126.67 |
| 2008-06-20 | 385 | 385 | 380 | 380 | 10,000 | 126.67 |
| 2008-06-19 | 386 | 386 | 385 | 385 | 10,000 | 128.33 |
| 2008-06-18 | 382 | 385 | 382 | 385 | 7,000 | 128.33 |
| 2008-06-16 | 385 | 389 | 381 | 385 | 8,000 | 128.33 |
| 2008-06-13 | 381 | 381 | 381 | 381 | 4,000 | 127 |
| 2008-06-12 | 381 | 383 | 379 | 383 | 9,000 | 127.67 |
| 2008-06-11 | 391 | 391 | 381 | 387 | 14,000 | 129 |
| 2008-06-10 | 390 | 390 | 382 | 382 | 6,000 | 127.33 |
| 2008-06-09 | 389 | 389 | 379 | 387 | 8,000 | 129 |
| 2008-06-06 | 395 | 395 | 394 | 394 | 4,000 | 131.33 |
| 2008-06-05 | 391 | 392 | 388 | 392 | 4,000 | 130.67 |
| 2008-06-04 | 393 | 393 | 387 | 388 | 4,000 | 129.33 |
| 2008-06-03 | 390 | 390 | 385 | 385 | 5,000 | 128.33 |
| 2008-06-02 | 390 | 390 | 390 | 390 | 2,000 | 130 |
| 2008-05-30 | 390 | 395 | 390 | 395 | 4,000 | 131.67 |
| 2008-05-29 | 390 | 390 | 390 | 390 | 1,000 | 130 |
| 2008-05-28 | 390 | 390 | 388 | 388 | 2,000 | 129.33 |
| 2008-05-27 | 389 | 389 | 385 | 385 | 6,000 | 128.33 |
| 2008-05-26 | 388 | 388 | 385 | 385 | 6,000 | 128.33 |
| 2008-05-23 | 386 | 388 | 385 | 388 | 7,000 | 129.33 |
| 2008-05-22 | 380 | 383 | 380 | 382 | 21,000 | 127.33 |
| 2008-05-21 | 381 | 381 | 379 | 379 | 4,000 | 126.33 |
| 2008-05-20 | 382 | 387 | 382 | 387 | 13,000 | 129 |
| 2008-05-19 | 375 | 380 | 375 | 380 | 19,000 | 126.67 |
| 2008-05-16 | 370 | 385 | 370 | 374 | 37,000 | 124.67 |
| 2008-05-15 | 369 | 373 | 369 | 371 | 8,000 | 123.67 |
| 2008-05-14 | 363 | 367 | 362 | 367 | 13,000 | 122.33 |
| 2008-05-13 | 365 | 365 | 365 | 365 | 10,000 | 121.67 |
| 2008-05-12 | 370 | 370 | 363 | 363 | 3,000 | 121 |
| 2008-05-09 | 370 | 370 | 370 | 370 | 4,000 | 123.33 |
| 2008-05-08 | 370 | 370 | 370 | 370 | 11,000 | 123.33 |
| 2008-05-07 | 369 | 370 | 369 | 370 | 3,000 | 123.33 |
| 2008-05-02 | 376 | 376 | 371 | 375 | 4,000 | 125 |
| 2008-05-01 | 370 | 370 | 370 | 370 | 1,000 | 123.33 |
| 2008-04-30 | 367 | 367 | 364 | 364 | 9,000 | 121.33 |
| 2008-04-28 | 368 | 368 | 357 | 360 | 6,000 | 120 |
| 2008-04-25 | 362 | 364 | 362 | 363 | 6,000 | 121 |
| 2008-04-24 | 360 | 360 | 360 | 360 | 1,000 | 120 |
| 2008-04-23 | 366 | 366 | 366 | 366 | 1,000 | 122 |
| 2008-04-22 | 362 | 362 | 362 | 362 | 1,000 | 120.67 |
| 2008-04-21 | 361 | 365 | 361 | 361 | 5,000 | 120.33 |
| 2008-04-18 | 357 | 359 | 357 | 358 | 5,000 | 119.33 |
| 2008-04-17 | 354 | 355 | 354 | 355 | 7,000 | 118.33 |
| 2008-04-16 | 348 | 355 | 348 | 355 | 10,000 | 118.33 |
| 2008-04-09 | 360 | 360 | 360 | 360 | 1,000 | 120 |
| 2008-04-08 | 357 | 357 | 357 | 357 | 1,000 | 119 |
| 2008-04-07 | 363 | 363 | 357 | 357 | 3,000 | 119 |
| 2008-04-04 | 361 | 361 | 361 | 361 | 2,000 | 120.33 |
| 2008-04-03 | 355 | 360 | 355 | 360 | 3,000 | 120 |
| 2008-04-02 | 359 | 364 | 354 | 362 | 17,000 | 120.67 |
| 2008-04-01 | 367 | 367 | 357 | 358 | 7,000 | 119.33 |
| 2008-03-28 | 373 | 373 | 373 | 373 | 2,000 | 124.33 |
| 2008-03-27 | 380 | 380 | 375 | 375 | 2,000 | 125 |
| 2008-03-26 | 382 | 382 | 371 | 381 | 6,000 | 127 |
| 2008-03-25 | 370 | 385 | 370 | 385 | 18,000 | 128.33 |
| 2008-03-24 | 365 | 373 | 365 | 373 | 20,000 | 124.33 |
| 2008-03-21 | 359 | 365 | 359 | 365 | 7,000 | 121.67 |
| 2008-03-19 | 352 | 352 | 352 | 352 | 4,000 | 117.33 |
| 2008-03-17 | 360 | 360 | 346 | 346 | 9,000 | 115.33 |
| 2008-03-13 | 365 | 365 | 365 | 365 | 1,000 | 121.67 |
| 2008-03-12 | 370 | 370 | 370 | 370 | 1,000 | 123.33 |
| 2008-03-11 | 364 | 364 | 364 | 364 | 1,000 | 121.33 |
| 2008-03-10 | 364 | 364 | 361 | 364 | 7,000 | 121.33 |
| 2008-03-07 | 370 | 372 | 368 | 368 | 3,000 | 122.67 |
| 2008-03-06 | 372 | 372 | 372 | 372 | 1,000 | 124 |
| 2008-03-05 | 375 | 377 | 375 | 377 | 3,000 | 125.67 |
| 2008-03-04 | 377 | 377 | 370 | 370 | 2,000 | 123.33 |
| 2008-03-03 | 381 | 381 | 381 | 381 | 2,000 | 127 |
| 2008-02-29 | 384 | 384 | 381 | 381 | 13,000 | 127 |
| 2008-02-28 | 389 | 389 | 389 | 389 | 1,000 | 129.67 |
| 2008-02-27 | 379 | 379 | 379 | 379 | 2,000 | 126.33 |
| 2008-02-26 | 387 | 387 | 380 | 380 | 7,000 | 126.67 |
| 2008-02-25 | 374 | 388 | 374 | 388 | 8,000 | 129.33 |
| 2008-02-22 | 370 | 370 | 370 | 370 | 5,000 | 123.33 |
| 2008-02-21 | 367 | 376 | 367 | 374 | 11,000 | 124.67 |
| 2008-02-20 | 367 | 367 | 367 | 367 | 1,000 | 122.33 |
| 2008-02-19 | 370 | 370 | 370 | 370 | 4,000 | 123.33 |
| 2008-02-18 | 365 | 370 | 365 | 365 | 11,000 | 121.67 |
| 2008-02-15 | 362 | 380 | 362 | 365 | 8,000 | 121.67 |
| 2008-02-14 | 363 | 365 | 363 | 365 | 9,000 | 121.67 |
| 2008-02-13 | 359 | 363 | 359 | 363 | 7,000 | 121 |
| 2008-02-12 | 363 | 363 | 363 | 363 | 2,000 | 121 |
| 2008-02-08 | 363 | 363 | 363 | 363 | 1,000 | 121 |
| 2008-02-07 | 362 | 363 | 362 | 363 | 3,000 | 121 |
| 2008-02-06 | 364 | 364 | 360 | 362 | 11,000 | 120.67 |
| 2008-02-05 | 369 | 369 | 364 | 365 | 9,000 | 121.67 |
| 2008-02-04 | 365 | 368 | 365 | 365 | 15,000 | 121.67 |
| 2008-02-01 | 364 | 369 | 364 | 364 | 10,000 | 121.33 |
| 2008-01-31 | 361 | 364 | 361 | 364 | 6,000 | 121.33 |
| 2008-01-30 | 365 | 368 | 364 | 364 | 15,000 | 121.33 |
| 2008-01-29 | 362 | 367 | 362 | 365 | 11,000 | 121.67 |
| 2008-01-28 | 375 | 375 | 365 | 365 | 3,000 | 121.67 |
| 2008-01-25 | 351 | 369 | 351 | 369 | 6,000 | 123 |
| 2008-01-24 | 343 | 350 | 343 | 350 | 18,000 | 116.67 |
| 2008-01-23 | 350 | 350 | 343 | 343 | 5,000 | 114.33 |
| 2008-01-22 | 350 | 350 | 340 | 340 | 27,000 | 113.33 |
| 2008-01-21 | 355 | 356 | 354 | 354 | 9,000 | 118 |
| 2008-01-18 | 355 | 355 | 340 | 355 | 25,000 | 118.33 |
| 2008-01-17 | 350 | 351 | 350 | 350 | 12,000 | 116.67 |
| 2008-01-16 | 345 | 360 | 340 | 350 | 12,000 | 116.67 |
| 2008-01-15 | 385 | 385 | 380 | 380 | 10,000 | 126.67 |
| 2008-01-11 | 388 | 389 | 386 | 386 | 9,000 | 128.67 |
| 2008-01-10 | 390 | 390 | 388 | 388 | 8,000 | 129.33 |
| 2008-01-09 | 392 | 392 | 390 | 390 | 13,000 | 130 |
| 2008-01-08 | 400 | 400 | 397 | 400 | 8,000 | 133.33 |
| 2008-01-07 | 400 | 400 | 397 | 398 | 9,000 | 132.67 |
| 2008-01-04 | 410 | 410 | 400 | 400 | 3,000 | 133.33 |
分割・併合履歴 ： [2025-03-28]1株→3株