8117 中央自動車工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	419	421	419	421	9,000	140.33
2010-12-29	421	424	419	419	12,000	139.67
2010-12-28	419	420	415	416	14,000	138.67
2010-12-27	423	423	417	423	13,000	141
2010-12-24	418	419	415	415	13,000	138.33
2010-12-22	412	420	412	420	19,000	140
2010-12-21	412	414	411	414	14,000	138
2010-12-20	415	416	412	414	12,000	138
2010-12-17	412	412	411	411	9,000	137
2010-12-16	409	412	408	412	14,000	137.33
2010-12-15	411	411	409	409	14,000	136.33
2010-12-14	406	409	406	407	14,000	135.67
2010-12-13	403	405	403	405	12,000	135
2010-12-10	399	401	399	399	5,000	133
2010-12-09	401	401	399	399	6,000	133
2010-12-08	400	400	400	400	3,000	133.33
2010-12-07	400	400	398	399	7,000	133
2010-12-06	400	400	400	400	6,000	133.33
2010-12-03	401	401	397	398	6,000	132.67
2010-12-02	398	400	398	400	7,000	133.33
2010-12-01	396	399	396	399	5,000	133
2010-11-30	398	398	398	398	3,000	132.67
2010-11-29	402	402	397	400	7,000	133.33
2010-11-26	400	400	397	397	13,000	132.33
2010-11-25	395	402	395	400	20,000	133.33
2010-11-24	392	400	392	400	19,000	133.33
2010-11-22	392	395	392	392	15,000	130.67
2010-11-19	392	393	392	392	9,000	130.67
2010-11-18	388	390	388	390	6,000	130
2010-11-17	389	389	386	388	3,000	129.33
2010-11-16	386	388	386	388	2,000	129.33
2010-11-15	389	389	389	389	7,000	129.67
2010-11-12	387	389	387	389	12,000	129.67
2010-11-11	388	388	383	388	6,000	129.33
2010-11-10	385	387	385	387	3,000	129
2010-11-09	383	384	383	384	5,000	128
2010-11-08	384	384	383	384	3,000	128
2010-11-05	383	384	383	384	6,000	128
2010-11-04	384	386	383	383	4,000	127.67
2010-11-02	381	383	381	383	5,000	127.67
2010-11-01	381	381	381	381	1,000	127
2010-10-29	381	381	381	381	6,000	127
2010-10-28	381	381	381	381	6,000	127
2010-10-27	385	385	385	385	2,000	128.33
2010-10-26	383	384	382	382	8,000	127.33
2010-10-25	384	384	384	384	1,000	128
2010-10-22	384	384	384	384	10,000	128
2010-10-19	384	385	384	385	5,000	128.33
2010-10-18	384	384	384	384	1,000	128
2010-10-15	385	385	381	381	17,000	127
2010-10-14	387	387	386	386	2,000	128.67
2010-10-12	389	389	385	385	5,000	128.33
2010-10-08	385	385	385	385	8,000	128.33
2010-10-07	384	384	382	382	3,000	127.33
2010-10-06	385	385	384	384	6,000	128
2010-10-05	383	384	381	384	8,000	128
2010-10-04	383	384	383	383	4,000	127.67
2010-10-01	384	384	383	383	4,000	127.67
2010-09-30	389	389	384	384	7,000	128
2010-09-29	391	391	390	390	6,000	130
2010-09-28	390	390	387	388	10,000	129.33
2010-09-27	397	400	397	400	20,000	133.33
2010-09-24	396	398	394	396	12,000	132
2010-09-22	396	397	396	396	6,000	132
2010-09-21	395	397	395	396	11,000	132
2010-09-17	395	395	392	393	15,000	131
2010-09-16	393	393	391	391	4,000	130.33
2010-09-15	391	393	390	392	4,000	130.67
2010-09-14	390	391	390	391	4,000	130.33
2010-09-10	389	392	389	389	7,000	129.67
2010-09-09	390	390	380	389	24,000	129.67
2010-09-08	392	392	389	389	13,000	129.67
2010-09-07	395	395	392	392	7,000	130.67
2010-09-06	392	392	392	392	1,000	130.67
2010-09-03	393	393	392	392	4,000	130.67
2010-09-02	389	389	389	389	2,000	129.67
2010-09-01	390	390	388	388	2,000	129.33
2010-08-31	391	391	388	388	5,000	129.33
2010-08-30	391	391	391	391	1,000	130.33
2010-08-27	389	389	388	389	9,000	129.67
2010-08-26	387	389	387	389	15,000	129.67
2010-08-25	387	388	386	388	5,000	129.33
2010-08-24	389	392	388	388	7,000	129.33
2010-08-23	391	391	390	390	10,000	130
2010-08-20	393	393	393	393	2,000	131
2010-08-19	395	395	395	395	1,000	131.67
2010-08-18	391	395	391	395	10,000	131.67
2010-08-17	392	392	391	392	5,000	130.67
2010-08-16	390	395	390	390	4,000	130
2010-08-13	391	395	391	395	5,000	131.67
2010-08-12	392	392	390	390	3,000	130
2010-08-11	397	397	394	395	8,000	131.67
2010-08-10	399	399	399	399	9,000	133
2010-08-09	399	399	397	397	5,000	132.33
2010-08-06	394	398	394	398	9,000	132.67
2010-08-05	395	395	390	395	8,000	131.67
2010-08-04	387	396	387	391	19,000	130.33
2010-08-03	390	391	386	386	15,000	128.67
2010-08-02	387	389	387	389	2,000	129.67
2010-07-30	388	389	388	389	3,000	129.67
2010-07-29	387	391	387	391	9,000	130.33
2010-07-28	388	390	387	389	12,000	129.67
2010-07-27	387	387	387	387	11,000	129
2010-07-26	383	385	383	385	6,000	128.33
2010-07-23	384	384	379	381	5,000	127
2010-07-22	381	381	375	380	18,000	126.67
2010-07-21	382	382	382	382	1,000	127.33
2010-07-20	382	382	380	380	13,000	126.67
2010-07-16	383	383	381	381	13,000	127
2010-07-15	384	384	382	382	4,000	127.33
2010-07-14	383	385	383	385	2,000	128.33
2010-07-13	383	383	383	383	1,000	127.67
2010-07-12	382	383	382	383	2,000	127.67
2010-07-09	383	383	381	383	3,000	127.67
2010-07-08	385	385	384	384	4,000	128
2010-07-07	384	384	383	383	20,000	127.67
2010-07-06	383	384	383	384	7,000	128
2010-07-05	383	384	382	384	8,000	128
2010-07-01	379	380	378	379	14,000	126.33
2010-06-30	383	383	375	379	22,000	126.33
2010-06-29	385	385	384	384	4,000	128
2010-06-28	384	387	384	385	7,000	128.33
2010-06-25	386	386	383	383	7,000	127.67
2010-06-24	385	385	385	385	1,000	128.33
2010-06-23	387	387	385	386	8,000	128.67
2010-06-22	386	387	383	387	8,000	129
2010-06-21	386	386	385	386	4,000	128.67
2010-06-18	383	385	383	385	3,000	128.33
2010-06-17	387	387	382	382	5,000	127.33
2010-06-16	387	387	387	387	4,000	129
2010-06-15	383	385	383	385	2,000	128.33
2010-06-14	382	385	382	385	5,000	128.33
2010-06-11	381	385	381	381	7,000	127
2010-06-10	380	380	379	380	6,000	126.67
2010-06-09	381	381	380	380	3,000	126.67
2010-06-08	380	381	380	381	3,000	127
2010-06-07	380	381	380	381	8,000	127
2010-06-04	388	388	386	386	7,000	128.67
2010-06-03	383	386	383	386	14,000	128.67
2010-06-02	383	383	383	383	2,000	127.67
2010-06-01	383	385	383	385	15,000	128.33
2010-05-31	381	385	381	385	9,000	128.33
2010-05-28	380	383	380	383	5,000	127.67
2010-05-27	378	383	373	383	15,000	127.67
2010-05-26	386	386	378	380	9,000	126.67
2010-05-25	381	383	379	379	5,000	126.33
2010-05-24	385	385	382	383	6,000	127.67
2010-05-21	379	380	379	380	16,000	126.67
2010-05-20	390	390	389	389	5,000	129.67
2010-05-19	391	391	388	390	11,000	130
2010-05-18	391	397	391	392	12,000	130.67
2010-05-17	393	400	390	390	40,000	130
2010-05-14	362	390	362	385	19,000	128.33
2010-05-13	365	365	363	363	3,000	121
2010-05-11	365	367	365	365	5,000	121.67
2010-05-10	360	360	360	360	1,000	120
2010-05-07	359	360	351	359	13,000	119.67
2010-05-06	370	371	368	368	10,000	122.67
2010-04-30	380	380	374	374	19,000	124.67
2010-04-28	371	371	370	371	6,000	123.67
2010-04-27	376	376	365	371	6,000	123.67
2010-04-26	366	366	362	362	9,000	120.67
2010-04-23	365	366	365	366	2,000	122
2010-04-22	365	365	365	365	4,000	121.67
2010-04-21	363	365	363	365	3,000	121.67
2010-04-20	360	361	360	361	4,000	120.33
2010-04-19	362	362	360	360	13,000	120
2010-04-16	370	370	363	363	5,000	121
2010-04-15	361	370	361	370	16,000	123.33
2010-04-14	363	363	361	361	4,000	120.33
2010-04-13	360	362	360	362	6,000	120.67
2010-04-12	357	359	357	359	5,000	119.67
2010-04-09	358	359	357	357	9,000	119
2010-04-07	354	360	354	360	6,000	120
2010-04-06	358	359	355	356	9,000	118.67
2010-04-05	360	360	356	357	5,000	119
2010-04-02	356	357	354	354	7,000	118
2010-04-01	354	356	352	352	6,000	117.33
2010-03-31	355	355	353	353	5,000	117.67
2010-03-30	355	355	355	355	1,000	118.33
2010-03-29	358	358	351	351	11,000	117
2010-03-26	368	368	364	364	17,000	121.33
2010-03-25	364	370	364	366	17,000	122
2010-03-24	367	367	364	364	7,000	121.33
2010-03-23	360	368	360	368	23,000	122.67
2010-03-19	358	361	357	357	6,000	119
2010-03-18	356	362	355	362	8,000	120.67
2010-03-17	359	360	351	358	17,000	119.33
2010-03-16	353	356	351	356	20,000	118.67
2010-03-15	343	349	343	349	20,000	116.33
2010-03-12	343	343	343	343	2,000	114.33
2010-03-11	344	344	342	342	15,000	114
2010-03-10	343	345	342	343	16,000	114.33
2010-03-09	343	343	342	343	4,000	114.33
2010-03-08	345	345	343	343	7,000	114.33
2010-03-05	345	345	342	342	13,000	114
2010-03-04	343	343	342	342	4,000	114
2010-03-03	343	343	341	341	5,000	113.67
2010-03-02	344	344	343	343	7,000	114.33
2010-03-01	344	344	342	343	7,000	114.33
2010-02-26	343	343	343	343	2,000	114.33
2010-02-25	343	344	342	342	4,000	114
2010-02-24	345	345	344	344	3,000	114.67
2010-02-23	346	346	346	346	5,000	115.33
2010-02-22	347	347	347	347	3,000	115.67
2010-02-19	345	345	344	344	5,000	114.67
2010-02-18	347	347	347	347	1,000	115.67
2010-02-17	344	347	341	347	13,000	115.67
2010-02-16	342	342	341	342	8,000	114
2010-02-15	342	343	342	343	3,000	114.33
2010-02-12	347	347	345	345	8,000	115
2010-02-10	345	345	345	345	1,000	115
2010-02-09	342	345	340	345	11,000	115
2010-02-08	345	347	345	347	7,000	115.67
2010-02-05	345	345	345	345	4,000	115
2010-02-04	344	347	344	347	2,000	115.67
2010-02-03	347	348	347	348	7,000	116
2010-02-02	345	346	345	346	2,000	115.33
2010-02-01	345	347	345	347	2,000	115.67
2010-01-28	345	345	345	345	6,000	115
2010-01-27	346	346	344	344	4,000	114.67
2010-01-26	347	347	343	347	7,000	115.67
2010-01-22	348	348	348	348	1,000	116
2010-01-21	345	348	342	348	8,000	116
2010-01-20	349	349	348	348	4,000	116
2010-01-19	346	348	345	348	10,000	116
2010-01-18	345	345	343	345	15,000	115
2010-01-15	343	345	343	343	6,000	114.33
2010-01-14	337	341	337	341	16,000	113.67
2010-01-13	335	337	335	337	11,000	112.33
2010-01-12	334	335	334	335	2,000	111.67
2010-01-07	333	337	333	334	10,000	111.33
2010-01-06	336	339	334	339	7,000	113
2010-01-05	338	338	337	337	6,000	112.33

分割・併合履歴： [2025-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30