8117 中央自動車工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 335 | 336 | 334 | 334 | 14,000 | 111.33 |
| 2009-12-29 | 335 | 335 | 333 | 335 | 17,000 | 111.67 |
| 2009-12-28 | 334 | 334 | 334 | 334 | 21,000 | 111.33 |
| 2009-12-25 | 331 | 332 | 331 | 332 | 12,000 | 110.67 |
| 2009-12-24 | 329 | 332 | 329 | 331 | 12,000 | 110.33 |
| 2009-12-21 | 330 | 330 | 330 | 330 | 7,000 | 110 |
| 2009-12-18 | 330 | 330 | 330 | 330 | 10,000 | 110 |
| 2009-12-17 | 331 | 331 | 330 | 330 | 6,000 | 110 |
| 2009-12-16 | 331 | 331 | 330 | 331 | 16,000 | 110.33 |
| 2009-12-15 | 331 | 331 | 331 | 331 | 24,000 | 110.33 |
| 2009-12-14 | 332 | 332 | 332 | 332 | 2,000 | 110.67 |
| 2009-12-11 | 333 | 333 | 333 | 333 | 2,000 | 111 |
| 2009-12-10 | 329 | 334 | 329 | 334 | 8,000 | 111.33 |
| 2009-12-09 | 334 | 334 | 329 | 329 | 25,000 | 109.67 |
| 2009-12-08 | 334 | 334 | 331 | 333 | 17,000 | 111 |
| 2009-12-07 | 336 | 337 | 336 | 336 | 8,000 | 112 |
| 2009-12-04 | 339 | 339 | 334 | 337 | 17,000 | 112.33 |
| 2009-12-03 | 331 | 337 | 331 | 337 | 6,000 | 112.33 |
| 2009-12-02 | 330 | 332 | 330 | 332 | 3,000 | 110.67 |
| 2009-12-01 | 330 | 332 | 327 | 331 | 21,000 | 110.33 |
| 2009-11-30 | 329 | 330 | 329 | 330 | 3,000 | 110 |
| 2009-11-27 | 332 | 333 | 329 | 333 | 11,000 | 111 |
| 2009-11-26 | 330 | 334 | 330 | 334 | 5,000 | 111.33 |
| 2009-11-25 | 330 | 334 | 330 | 330 | 16,000 | 110 |
| 2009-11-24 | 333 | 333 | 332 | 333 | 7,000 | 111 |
| 2009-11-20 | 332 | 333 | 332 | 332 | 7,000 | 110.67 |
| 2009-11-19 | 334 | 334 | 331 | 331 | 9,000 | 110.33 |
| 2009-11-18 | 336 | 336 | 334 | 334 | 5,000 | 111.33 |
| 2009-11-17 | 339 | 340 | 338 | 339 | 7,000 | 113 |
| 2009-11-16 | 339 | 339 | 339 | 339 | 1,000 | 113 |
| 2009-11-13 | 335 | 336 | 335 | 335 | 7,000 | 111.67 |
| 2009-11-12 | 340 | 344 | 339 | 339 | 8,000 | 113 |
| 2009-11-11 | 331 | 341 | 331 | 337 | 18,000 | 112.33 |
| 2009-11-10 | 331 | 332 | 330 | 330 | 15,000 | 110 |
| 2009-11-09 | 332 | 332 | 332 | 332 | 3,000 | 110.67 |
| 2009-11-06 | 334 | 334 | 333 | 333 | 3,000 | 111 |
| 2009-11-05 | 339 | 339 | 333 | 337 | 11,000 | 112.33 |
| 2009-11-04 | 332 | 335 | 330 | 335 | 18,000 | 111.67 |
| 2009-11-02 | 337 | 337 | 337 | 337 | 2,000 | 112.33 |
| 2009-10-30 | 337 | 337 | 337 | 337 | 35,000 | 112.33 |
| 2009-10-29 | 341 | 341 | 337 | 337 | 11,000 | 112.33 |
| 2009-10-28 | 347 | 347 | 341 | 344 | 9,000 | 114.67 |
| 2009-10-27 | 336 | 349 | 334 | 349 | 14,000 | 116.33 |
| 2009-10-26 | 332 | 333 | 332 | 332 | 9,000 | 110.67 |
| 2009-10-23 | 333 | 336 | 333 | 336 | 3,000 | 112 |
| 2009-10-22 | 336 | 336 | 336 | 336 | 2,000 | 112 |
| 2009-10-21 | 333 | 333 | 333 | 333 | 2,000 | 111 |
| 2009-10-20 | 332 | 333 | 332 | 333 | 6,000 | 111 |
| 2009-10-19 | 334 | 334 | 332 | 332 | 3,000 | 110.67 |
| 2009-10-16 | 335 | 335 | 334 | 334 | 2,000 | 111.33 |
| 2009-10-15 | 338 | 338 | 335 | 335 | 4,000 | 111.67 |
| 2009-10-14 | 335 | 335 | 335 | 335 | 3,000 | 111.67 |
| 2009-10-13 | 335 | 338 | 335 | 338 | 2,000 | 112.67 |
| 2009-10-09 | 336 | 336 | 334 | 334 | 7,000 | 111.33 |
| 2009-10-08 | 336 | 336 | 335 | 335 | 6,000 | 111.67 |
| 2009-10-07 | 335 | 335 | 333 | 334 | 8,000 | 111.33 |
| 2009-10-06 | 338 | 338 | 335 | 335 | 7,000 | 111.67 |
| 2009-10-05 | 338 | 338 | 335 | 335 | 4,000 | 111.67 |
| 2009-10-02 | 337 | 339 | 332 | 332 | 11,000 | 110.67 |
| 2009-10-01 | 344 | 344 | 341 | 341 | 4,000 | 113.67 |
| 2009-09-30 | 345 | 345 | 342 | 342 | 6,000 | 114 |
| 2009-09-29 | 343 | 345 | 343 | 345 | 8,000 | 115 |
| 2009-09-28 | 345 | 345 | 343 | 343 | 5,000 | 114.33 |
| 2009-09-25 | 345 | 350 | 345 | 350 | 9,000 | 116.67 |
| 2009-09-24 | 355 | 358 | 355 | 358 | 11,000 | 119.33 |
| 2009-09-18 | 353 | 355 | 353 | 353 | 5,000 | 117.67 |
| 2009-09-17 | 354 | 354 | 353 | 353 | 17,000 | 117.67 |
| 2009-09-16 | 355 | 355 | 354 | 354 | 5,000 | 118 |
| 2009-09-15 | 354 | 355 | 354 | 355 | 3,000 | 118.33 |
| 2009-09-11 | 357 | 357 | 354 | 354 | 6,000 | 118 |
| 2009-09-10 | 354 | 354 | 354 | 354 | 3,000 | 118 |
| 2009-09-09 | 355 | 355 | 355 | 355 | 9,000 | 118.33 |
| 2009-09-08 | 358 | 358 | 356 | 356 | 3,000 | 118.67 |
| 2009-09-07 | 357 | 357 | 353 | 353 | 13,000 | 117.67 |
| 2009-09-04 | 360 | 360 | 356 | 356 | 21,000 | 118.67 |
| 2009-09-03 | 356 | 360 | 356 | 360 | 3,000 | 120 |
| 2009-09-02 | 358 | 358 | 356 | 356 | 7,000 | 118.67 |
| 2009-09-01 | 358 | 361 | 355 | 361 | 19,000 | 120.33 |
| 2009-08-31 | 355 | 358 | 355 | 358 | 13,000 | 119.33 |
| 2009-08-28 | 356 | 356 | 353 | 355 | 8,000 | 118.33 |
| 2009-08-27 | 355 | 356 | 352 | 356 | 17,000 | 118.67 |
| 2009-08-26 | 352 | 354 | 352 | 354 | 8,000 | 118 |
| 2009-08-25 | 354 | 354 | 352 | 352 | 5,000 | 117.33 |
| 2009-08-24 | 352 | 355 | 352 | 355 | 3,000 | 118.33 |
| 2009-08-21 | 351 | 351 | 351 | 351 | 5,000 | 117 |
| 2009-08-20 | 350 | 350 | 350 | 350 | 2,000 | 116.67 |
| 2009-08-19 | 350 | 350 | 350 | 350 | 2,000 | 116.67 |
| 2009-08-18 | 353 | 353 | 350 | 350 | 3,000 | 116.67 |
| 2009-08-17 | 355 | 355 | 355 | 355 | 2,000 | 118.33 |
| 2009-08-14 | 355 | 355 | 354 | 355 | 18,000 | 118.33 |
| 2009-08-13 | 349 | 355 | 349 | 355 | 5,000 | 118.33 |
| 2009-08-12 | 349 | 349 | 349 | 349 | 2,000 | 116.33 |
| 2009-08-11 | 350 | 352 | 350 | 352 | 3,000 | 117.33 |
| 2009-08-10 | 346 | 350 | 346 | 350 | 9,000 | 116.67 |
| 2009-08-07 | 344 | 346 | 344 | 346 | 4,000 | 115.33 |
| 2009-08-06 | 343 | 344 | 343 | 344 | 5,000 | 114.67 |
| 2009-08-05 | 349 | 350 | 349 | 350 | 7,000 | 116.67 |
| 2009-08-04 | 344 | 348 | 344 | 348 | 5,000 | 116 |
| 2009-08-03 | 345 | 345 | 344 | 344 | 7,000 | 114.67 |
| 2009-07-31 | 346 | 348 | 346 | 348 | 3,000 | 116 |
| 2009-07-30 | 345 | 345 | 345 | 345 | 10,000 | 115 |
| 2009-07-29 | 344 | 344 | 344 | 344 | 2,000 | 114.67 |
| 2009-07-28 | 344 | 344 | 344 | 344 | 2,000 | 114.67 |
| 2009-07-27 | 352 | 352 | 352 | 352 | 4,000 | 117.33 |
| 2009-07-24 | 342 | 343 | 342 | 342 | 4,000 | 114 |
| 2009-07-23 | 340 | 340 | 340 | 340 | 2,000 | 113.33 |
| 2009-07-22 | 343 | 343 | 339 | 339 | 16,000 | 113 |
| 2009-07-21 | 338 | 344 | 338 | 344 | 8,000 | 114.67 |
| 2009-07-17 | 336 | 338 | 336 | 338 | 14,000 | 112.67 |
| 2009-07-16 | 338 | 340 | 336 | 336 | 18,000 | 112 |
| 2009-07-15 | 344 | 344 | 332 | 333 | 21,000 | 111 |
| 2009-07-14 | 344 | 344 | 343 | 344 | 4,000 | 114.67 |
| 2009-07-13 | 345 | 349 | 343 | 344 | 23,000 | 114.67 |
| 2009-07-10 | 349 | 349 | 347 | 348 | 5,000 | 116 |
| 2009-07-09 | 350 | 351 | 350 | 351 | 9,000 | 117 |
| 2009-07-08 | 355 | 355 | 350 | 352 | 14,000 | 117.33 |
| 2009-07-07 | 354 | 358 | 354 | 358 | 8,000 | 119.33 |
| 2009-07-06 | 359 | 359 | 359 | 359 | 1,000 | 119.67 |
| 2009-07-03 | 359 | 359 | 355 | 359 | 7,000 | 119.67 |
| 2009-07-02 | 357 | 365 | 357 | 359 | 9,000 | 119.67 |
| 2009-07-01 | 358 | 358 | 354 | 355 | 3,000 | 118.33 |
| 2009-06-30 | 357 | 357 | 357 | 357 | 4,000 | 119 |
| 2009-06-29 | 356 | 356 | 356 | 356 | 5,000 | 118.67 |
| 2009-06-26 | 354 | 354 | 350 | 351 | 7,000 | 117 |
| 2009-06-25 | 352 | 354 | 342 | 354 | 20,000 | 118 |
| 2009-06-24 | 352 | 352 | 350 | 350 | 3,000 | 116.67 |
| 2009-06-23 | 353 | 353 | 350 | 351 | 14,000 | 117 |
| 2009-06-22 | 354 | 358 | 354 | 354 | 5,000 | 118 |
| 2009-06-19 | 353 | 353 | 353 | 353 | 2,000 | 117.67 |
| 2009-06-18 | 357 | 357 | 352 | 352 | 7,000 | 117.33 |
| 2009-06-17 | 357 | 364 | 354 | 356 | 9,000 | 118.67 |
| 2009-06-16 | 360 | 360 | 352 | 352 | 13,000 | 117.33 |
| 2009-06-15 | 364 | 364 | 355 | 356 | 9,000 | 118.67 |
| 2009-06-12 | 360 | 360 | 356 | 360 | 16,000 | 120 |
| 2009-06-11 | 356 | 361 | 356 | 360 | 12,000 | 120 |
| 2009-06-10 | 358 | 358 | 353 | 354 | 4,000 | 118 |
| 2009-06-09 | 355 | 357 | 355 | 355 | 5,000 | 118.33 |
| 2009-06-08 | 351 | 355 | 347 | 355 | 12,000 | 118.33 |
| 2009-06-05 | 345 | 352 | 344 | 351 | 15,000 | 117 |
| 2009-06-04 | 342 | 342 | 342 | 342 | 2,000 | 114 |
| 2009-06-03 | 333 | 333 | 333 | 333 | 7,000 | 111 |
| 2009-06-02 | 335 | 336 | 330 | 330 | 11,000 | 110 |
| 2009-06-01 | 331 | 332 | 330 | 331 | 7,000 | 110.33 |
| 2009-05-29 | 330 | 335 | 330 | 331 | 14,000 | 110.33 |
| 2009-05-27 | 324 | 332 | 316 | 330 | 30,000 | 110 |
| 2009-05-26 | 316 | 318 | 316 | 318 | 3,000 | 106 |
| 2009-05-25 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2009-05-22 | 310 | 315 | 310 | 315 | 3,000 | 105 |
| 2009-05-20 | 315 | 315 | 311 | 313 | 12,000 | 104.33 |
| 2009-05-19 | 313 | 314 | 310 | 310 | 19,000 | 103.33 |
| 2009-05-18 | 301 | 303 | 301 | 303 | 6,000 | 101 |
| 2009-05-15 | 296 | 310 | 292 | 310 | 17,000 | 103.33 |
| 2009-05-14 | 291 | 309 | 291 | 297 | 60,000 | 99 |
| 2009-05-13 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2009-05-11 | 280 | 280 | 280 | 280 | 15,000 | 93.33 |
| 2009-05-08 | 280 | 280 | 280 | 280 | 4,000 | 93.33 |
| 2009-05-07 | 284 | 284 | 284 | 284 | 2,000 | 94.67 |
| 2009-05-01 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2009-04-30 | 281 | 281 | 280 | 280 | 8,000 | 93.33 |
| 2009-04-28 | 278 | 281 | 278 | 280 | 6,000 | 93.33 |
| 2009-04-27 | 282 | 282 | 278 | 279 | 16,000 | 93 |
| 2009-04-23 | 279 | 282 | 279 | 282 | 5,000 | 94 |
| 2009-04-22 | 281 | 281 | 280 | 281 | 4,000 | 93.67 |
| 2009-04-21 | 283 | 283 | 281 | 281 | 2,000 | 93.67 |
| 2009-04-20 | 286 | 286 | 282 | 282 | 4,000 | 94 |
| 2009-04-17 | 286 | 286 | 281 | 282 | 7,000 | 94 |
| 2009-04-16 | 286 | 286 | 283 | 283 | 3,000 | 94.33 |
| 2009-04-15 | 280 | 283 | 277 | 283 | 9,000 | 94.33 |
| 2009-04-13 | 284 | 284 | 280 | 280 | 4,000 | 93.33 |
| 2009-04-10 | 285 | 285 | 285 | 285 | 6,000 | 95 |
| 2009-04-09 | 276 | 281 | 276 | 277 | 3,000 | 92.33 |
| 2009-04-08 | 280 | 281 | 280 | 280 | 8,000 | 93.33 |
| 2009-04-07 | 284 | 284 | 276 | 276 | 13,000 | 92 |
| 2009-04-06 | 285 | 285 | 280 | 280 | 5,000 | 93.33 |
| 2009-04-03 | 287 | 287 | 283 | 283 | 15,000 | 94.33 |
| 2009-04-02 | 281 | 285 | 281 | 285 | 6,000 | 95 |
| 2009-04-01 | 285 | 285 | 279 | 281 | 14,000 | 93.67 |
| 2009-03-31 | 279 | 284 | 279 | 284 | 6,000 | 94.67 |
| 2009-03-27 | 288 | 288 | 283 | 283 | 7,000 | 94.33 |
| 2009-03-26 | 288 | 288 | 284 | 284 | 4,000 | 94.67 |
| 2009-03-25 | 299 | 300 | 297 | 300 | 9,000 | 100 |
| 2009-03-24 | 299 | 299 | 295 | 295 | 8,000 | 98.33 |
| 2009-03-23 | 297 | 298 | 297 | 298 | 4,000 | 99.33 |
| 2009-03-19 | 293 | 293 | 293 | 293 | 1,000 | 97.67 |
| 2009-03-18 | 290 | 291 | 290 | 290 | 4,000 | 96.67 |
| 2009-03-17 | 290 | 295 | 290 | 294 | 6,000 | 98 |
| 2009-03-16 | 289 | 289 | 285 | 289 | 4,000 | 96.33 |
| 2009-03-12 | 284 | 285 | 284 | 284 | 6,000 | 94.67 |
| 2009-03-11 | 289 | 289 | 285 | 285 | 4,000 | 95 |
| 2009-03-05 | 290 | 293 | 290 | 293 | 5,000 | 97.67 |
| 2009-03-02 | 285 | 291 | 285 | 291 | 6,000 | 97 |
| 2009-02-27 | 285 | 294 | 280 | 294 | 16,000 | 98 |
| 2009-02-25 | 285 | 285 | 285 | 285 | 2,000 | 95 |
| 2009-02-24 | 288 | 289 | 285 | 285 | 5,000 | 95 |
| 2009-02-23 | 280 | 295 | 272 | 295 | 12,000 | 98.33 |
| 2009-02-20 | 280 | 284 | 280 | 280 | 5,000 | 93.33 |
| 2009-02-19 | 280 | 280 | 280 | 280 | 2,000 | 93.33 |
| 2009-02-18 | 281 | 281 | 281 | 281 | 1,000 | 93.67 |
| 2009-02-17 | 281 | 281 | 281 | 281 | 1,000 | 93.67 |
| 2009-02-16 | 282 | 282 | 282 | 282 | 1,000 | 94 |
| 2009-02-13 | 282 | 286 | 281 | 286 | 5,000 | 95.33 |
| 2009-02-12 | 284 | 284 | 284 | 284 | 5,000 | 94.67 |
| 2009-02-05 | 286 | 287 | 286 | 286 | 6,000 | 95.33 |
| 2009-02-04 | 280 | 281 | 280 | 280 | 9,000 | 93.33 |
| 2009-01-30 | 294 | 294 | 291 | 291 | 3,000 | 97 |
| 2009-01-28 | 297 | 297 | 293 | 294 | 5,000 | 98 |
| 2009-01-27 | 294 | 298 | 292 | 292 | 8,000 | 97.33 |
| 2009-01-26 | 290 | 291 | 290 | 291 | 2,000 | 97 |
| 2009-01-23 | 291 | 291 | 291 | 291 | 4,000 | 97 |
| 2009-01-22 | 299 | 299 | 290 | 296 | 5,000 | 98.67 |
| 2009-01-16 | 289 | 289 | 289 | 289 | 2,000 | 96.33 |
| 2009-01-15 | 295 | 295 | 292 | 292 | 2,000 | 97.33 |
| 2009-01-13 | 305 | 305 | 305 | 305 | 3,000 | 101.67 |
| 2009-01-08 | 298 | 306 | 298 | 306 | 7,000 | 102 |
| 2009-01-07 | 305 | 309 | 299 | 305 | 12,000 | 101.67 |
| 2009-01-06 | 300 | 300 | 300 | 300 | 6,000 | 100 |
| 2009-01-05 | 300 | 300 | 297 | 300 | 10,000 | 100 |
分割・併合履歴 ： [2025-03-28]1株→3株