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 | 421 |
| 2010-12-29 | 421 | 424 | 419 | 419 | 12,000 | 419 |
| 2010-12-28 | 419 | 420 | 415 | 416 | 14,000 | 416 |
| 2010-12-27 | 423 | 423 | 417 | 423 | 13,000 | 423 |
| 2010-12-24 | 418 | 419 | 415 | 415 | 13,000 | 415 |
| 2010-12-22 | 412 | 420 | 412 | 420 | 19,000 | 420 |
| 2010-12-21 | 412 | 414 | 411 | 414 | 14,000 | 414 |
| 2010-12-20 | 415 | 416 | 412 | 414 | 12,000 | 414 |
| 2010-12-17 | 412 | 412 | 411 | 411 | 9,000 | 411 |
| 2010-12-16 | 409 | 412 | 408 | 412 | 14,000 | 412 |
| 2010-12-15 | 411 | 411 | 409 | 409 | 14,000 | 409 |
| 2010-12-14 | 406 | 409 | 406 | 407 | 14,000 | 407 |
| 2010-12-13 | 403 | 405 | 403 | 405 | 12,000 | 405 |
| 2010-12-10 | 399 | 401 | 399 | 399 | 5,000 | 399 |
| 2010-12-09 | 401 | 401 | 399 | 399 | 6,000 | 399 |
| 2010-12-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2010-12-07 | 400 | 400 | 398 | 399 | 7,000 | 399 |
| 2010-12-06 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2010-12-03 | 401 | 401 | 397 | 398 | 6,000 | 398 |
| 2010-12-02 | 398 | 400 | 398 | 400 | 7,000 | 400 |
| 2010-12-01 | 396 | 399 | 396 | 399 | 5,000 | 399 |
| 2010-11-30 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2010-11-29 | 402 | 402 | 397 | 400 | 7,000 | 400 |
| 2010-11-26 | 400 | 400 | 397 | 397 | 13,000 | 397 |
| 2010-11-25 | 395 | 402 | 395 | 400 | 20,000 | 400 |
| 2010-11-24 | 392 | 400 | 392 | 400 | 19,000 | 400 |
| 2010-11-22 | 392 | 395 | 392 | 392 | 15,000 | 392 |
| 2010-11-19 | 392 | 393 | 392 | 392 | 9,000 | 392 |
| 2010-11-18 | 388 | 390 | 388 | 390 | 6,000 | 390 |
| 2010-11-17 | 389 | 389 | 386 | 388 | 3,000 | 388 |
| 2010-11-16 | 386 | 388 | 386 | 388 | 2,000 | 388 |
| 2010-11-15 | 389 | 389 | 389 | 389 | 7,000 | 389 |
| 2010-11-12 | 387 | 389 | 387 | 389 | 12,000 | 389 |
| 2010-11-11 | 388 | 388 | 383 | 388 | 6,000 | 388 |
| 2010-11-10 | 385 | 387 | 385 | 387 | 3,000 | 387 |
| 2010-11-09 | 383 | 384 | 383 | 384 | 5,000 | 384 |
| 2010-11-08 | 384 | 384 | 383 | 384 | 3,000 | 384 |
| 2010-11-05 | 383 | 384 | 383 | 384 | 6,000 | 384 |
| 2010-11-04 | 384 | 386 | 383 | 383 | 4,000 | 383 |
| 2010-11-02 | 381 | 383 | 381 | 383 | 5,000 | 383 |
| 2010-11-01 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2010-10-29 | 381 | 381 | 381 | 381 | 6,000 | 381 |
| 2010-10-28 | 381 | 381 | 381 | 381 | 6,000 | 381 |
| 2010-10-27 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2010-10-26 | 383 | 384 | 382 | 382 | 8,000 | 382 |
| 2010-10-25 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2010-10-22 | 384 | 384 | 384 | 384 | 10,000 | 384 |
| 2010-10-19 | 384 | 385 | 384 | 385 | 5,000 | 385 |
| 2010-10-18 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2010-10-15 | 385 | 385 | 381 | 381 | 17,000 | 381 |
| 2010-10-14 | 387 | 387 | 386 | 386 | 2,000 | 386 |
| 2010-10-12 | 389 | 389 | 385 | 385 | 5,000 | 385 |
| 2010-10-08 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 2010-10-07 | 384 | 384 | 382 | 382 | 3,000 | 382 |
| 2010-10-06 | 385 | 385 | 384 | 384 | 6,000 | 384 |
| 2010-10-05 | 383 | 384 | 381 | 384 | 8,000 | 384 |
| 2010-10-04 | 383 | 384 | 383 | 383 | 4,000 | 383 |
| 2010-10-01 | 384 | 384 | 383 | 383 | 4,000 | 383 |
| 2010-09-30 | 389 | 389 | 384 | 384 | 7,000 | 384 |
| 2010-09-29 | 391 | 391 | 390 | 390 | 6,000 | 390 |
| 2010-09-28 | 390 | 390 | 387 | 388 | 10,000 | 388 |
| 2010-09-27 | 397 | 400 | 397 | 400 | 20,000 | 400 |
| 2010-09-24 | 396 | 398 | 394 | 396 | 12,000 | 396 |
| 2010-09-22 | 396 | 397 | 396 | 396 | 6,000 | 396 |
| 2010-09-21 | 395 | 397 | 395 | 396 | 11,000 | 396 |
| 2010-09-17 | 395 | 395 | 392 | 393 | 15,000 | 393 |
| 2010-09-16 | 393 | 393 | 391 | 391 | 4,000 | 391 |
| 2010-09-15 | 391 | 393 | 390 | 392 | 4,000 | 392 |
| 2010-09-14 | 390 | 391 | 390 | 391 | 4,000 | 391 |
| 2010-09-10 | 389 | 392 | 389 | 389 | 7,000 | 389 |
| 2010-09-09 | 390 | 390 | 380 | 389 | 24,000 | 389 |
| 2010-09-08 | 392 | 392 | 389 | 389 | 13,000 | 389 |
| 2010-09-07 | 395 | 395 | 392 | 392 | 7,000 | 392 |
| 2010-09-06 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2010-09-03 | 393 | 393 | 392 | 392 | 4,000 | 392 |
| 2010-09-02 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2010-09-01 | 390 | 390 | 388 | 388 | 2,000 | 388 |
| 2010-08-31 | 391 | 391 | 388 | 388 | 5,000 | 388 |
| 2010-08-30 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2010-08-27 | 389 | 389 | 388 | 389 | 9,000 | 389 |
| 2010-08-26 | 387 | 389 | 387 | 389 | 15,000 | 389 |
| 2010-08-25 | 387 | 388 | 386 | 388 | 5,000 | 388 |
| 2010-08-24 | 389 | 392 | 388 | 388 | 7,000 | 388 |
| 2010-08-23 | 391 | 391 | 390 | 390 | 10,000 | 390 |
| 2010-08-20 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2010-08-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-08-18 | 391 | 395 | 391 | 395 | 10,000 | 395 |
| 2010-08-17 | 392 | 392 | 391 | 392 | 5,000 | 392 |
| 2010-08-16 | 390 | 395 | 390 | 390 | 4,000 | 390 |
| 2010-08-13 | 391 | 395 | 391 | 395 | 5,000 | 395 |
| 2010-08-12 | 392 | 392 | 390 | 390 | 3,000 | 390 |
| 2010-08-11 | 397 | 397 | 394 | 395 | 8,000 | 395 |
| 2010-08-10 | 399 | 399 | 399 | 399 | 9,000 | 399 |
| 2010-08-09 | 399 | 399 | 397 | 397 | 5,000 | 397 |
| 2010-08-06 | 394 | 398 | 394 | 398 | 9,000 | 398 |
| 2010-08-05 | 395 | 395 | 390 | 395 | 8,000 | 395 |
| 2010-08-04 | 387 | 396 | 387 | 391 | 19,000 | 391 |
| 2010-08-03 | 390 | 391 | 386 | 386 | 15,000 | 386 |
| 2010-08-02 | 387 | 389 | 387 | 389 | 2,000 | 389 |
| 2010-07-30 | 388 | 389 | 388 | 389 | 3,000 | 389 |
| 2010-07-29 | 387 | 391 | 387 | 391 | 9,000 | 391 |
| 2010-07-28 | 388 | 390 | 387 | 389 | 12,000 | 389 |
| 2010-07-27 | 387 | 387 | 387 | 387 | 11,000 | 387 |
| 2010-07-26 | 383 | 385 | 383 | 385 | 6,000 | 385 |
| 2010-07-23 | 384 | 384 | 379 | 381 | 5,000 | 381 |
| 2010-07-22 | 381 | 381 | 375 | 380 | 18,000 | 380 |
| 2010-07-21 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2010-07-20 | 382 | 382 | 380 | 380 | 13,000 | 380 |
| 2010-07-16 | 383 | 383 | 381 | 381 | 13,000 | 381 |
| 2010-07-15 | 384 | 384 | 382 | 382 | 4,000 | 382 |
| 2010-07-14 | 383 | 385 | 383 | 385 | 2,000 | 385 |
| 2010-07-13 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2010-07-12 | 382 | 383 | 382 | 383 | 2,000 | 383 |
| 2010-07-09 | 383 | 383 | 381 | 383 | 3,000 | 383 |
| 2010-07-08 | 385 | 385 | 384 | 384 | 4,000 | 384 |
| 2010-07-07 | 384 | 384 | 383 | 383 | 20,000 | 383 |
| 2010-07-06 | 383 | 384 | 383 | 384 | 7,000 | 384 |
| 2010-07-05 | 383 | 384 | 382 | 384 | 8,000 | 384 |
| 2010-07-01 | 379 | 380 | 378 | 379 | 14,000 | 379 |
| 2010-06-30 | 383 | 383 | 375 | 379 | 22,000 | 379 |
| 2010-06-29 | 385 | 385 | 384 | 384 | 4,000 | 384 |
| 2010-06-28 | 384 | 387 | 384 | 385 | 7,000 | 385 |
| 2010-06-25 | 386 | 386 | 383 | 383 | 7,000 | 383 |
| 2010-06-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-06-23 | 387 | 387 | 385 | 386 | 8,000 | 386 |
| 2010-06-22 | 386 | 387 | 383 | 387 | 8,000 | 387 |
| 2010-06-21 | 386 | 386 | 385 | 386 | 4,000 | 386 |
| 2010-06-18 | 383 | 385 | 383 | 385 | 3,000 | 385 |
| 2010-06-17 | 387 | 387 | 382 | 382 | 5,000 | 382 |
| 2010-06-16 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2010-06-15 | 383 | 385 | 383 | 385 | 2,000 | 385 |
| 2010-06-14 | 382 | 385 | 382 | 385 | 5,000 | 385 |
| 2010-06-11 | 381 | 385 | 381 | 381 | 7,000 | 381 |
| 2010-06-10 | 380 | 380 | 379 | 380 | 6,000 | 380 |
| 2010-06-09 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2010-06-08 | 380 | 381 | 380 | 381 | 3,000 | 381 |
| 2010-06-07 | 380 | 381 | 380 | 381 | 8,000 | 381 |
| 2010-06-04 | 388 | 388 | 386 | 386 | 7,000 | 386 |
| 2010-06-03 | 383 | 386 | 383 | 386 | 14,000 | 386 |
| 2010-06-02 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2010-06-01 | 383 | 385 | 383 | 385 | 15,000 | 385 |
| 2010-05-31 | 381 | 385 | 381 | 385 | 9,000 | 385 |
| 2010-05-28 | 380 | 383 | 380 | 383 | 5,000 | 383 |
| 2010-05-27 | 378 | 383 | 373 | 383 | 15,000 | 383 |
| 2010-05-26 | 386 | 386 | 378 | 380 | 9,000 | 380 |
| 2010-05-25 | 381 | 383 | 379 | 379 | 5,000 | 379 |
| 2010-05-24 | 385 | 385 | 382 | 383 | 6,000 | 383 |
| 2010-05-21 | 379 | 380 | 379 | 380 | 16,000 | 380 |
| 2010-05-20 | 390 | 390 | 389 | 389 | 5,000 | 389 |
| 2010-05-19 | 391 | 391 | 388 | 390 | 11,000 | 390 |
| 2010-05-18 | 391 | 397 | 391 | 392 | 12,000 | 392 |
| 2010-05-17 | 393 | 400 | 390 | 390 | 40,000 | 390 |
| 2010-05-14 | 362 | 390 | 362 | 385 | 19,000 | 385 |
| 2010-05-13 | 365 | 365 | 363 | 363 | 3,000 | 363 |
| 2010-05-11 | 365 | 367 | 365 | 365 | 5,000 | 365 |
| 2010-05-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-05-07 | 359 | 360 | 351 | 359 | 13,000 | 359 |
| 2010-05-06 | 370 | 371 | 368 | 368 | 10,000 | 368 |
| 2010-04-30 | 380 | 380 | 374 | 374 | 19,000 | 374 |
| 2010-04-28 | 371 | 371 | 370 | 371 | 6,000 | 371 |
| 2010-04-27 | 376 | 376 | 365 | 371 | 6,000 | 371 |
| 2010-04-26 | 366 | 366 | 362 | 362 | 9,000 | 362 |
| 2010-04-23 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2010-04-22 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2010-04-21 | 363 | 365 | 363 | 365 | 3,000 | 365 |
| 2010-04-20 | 360 | 361 | 360 | 361 | 4,000 | 361 |
| 2010-04-19 | 362 | 362 | 360 | 360 | 13,000 | 360 |
| 2010-04-16 | 370 | 370 | 363 | 363 | 5,000 | 363 |
| 2010-04-15 | 361 | 370 | 361 | 370 | 16,000 | 370 |
| 2010-04-14 | 363 | 363 | 361 | 361 | 4,000 | 361 |
| 2010-04-13 | 360 | 362 | 360 | 362 | 6,000 | 362 |
| 2010-04-12 | 357 | 359 | 357 | 359 | 5,000 | 359 |
| 2010-04-09 | 358 | 359 | 357 | 357 | 9,000 | 357 |
| 2010-04-07 | 354 | 360 | 354 | 360 | 6,000 | 360 |
| 2010-04-06 | 358 | 359 | 355 | 356 | 9,000 | 356 |
| 2010-04-05 | 360 | 360 | 356 | 357 | 5,000 | 357 |
| 2010-04-02 | 356 | 357 | 354 | 354 | 7,000 | 354 |
| 2010-04-01 | 354 | 356 | 352 | 352 | 6,000 | 352 |
| 2010-03-31 | 355 | 355 | 353 | 353 | 5,000 | 353 |
| 2010-03-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-03-29 | 358 | 358 | 351 | 351 | 11,000 | 351 |
| 2010-03-26 | 368 | 368 | 364 | 364 | 17,000 | 364 |
| 2010-03-25 | 364 | 370 | 364 | 366 | 17,000 | 366 |
| 2010-03-24 | 367 | 367 | 364 | 364 | 7,000 | 364 |
| 2010-03-23 | 360 | 368 | 360 | 368 | 23,000 | 368 |
| 2010-03-19 | 358 | 361 | 357 | 357 | 6,000 | 357 |
| 2010-03-18 | 356 | 362 | 355 | 362 | 8,000 | 362 |
| 2010-03-17 | 359 | 360 | 351 | 358 | 17,000 | 358 |
| 2010-03-16 | 353 | 356 | 351 | 356 | 20,000 | 356 |
| 2010-03-15 | 343 | 349 | 343 | 349 | 20,000 | 349 |
| 2010-03-12 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2010-03-11 | 344 | 344 | 342 | 342 | 15,000 | 342 |
| 2010-03-10 | 343 | 345 | 342 | 343 | 16,000 | 343 |
| 2010-03-09 | 343 | 343 | 342 | 343 | 4,000 | 343 |
| 2010-03-08 | 345 | 345 | 343 | 343 | 7,000 | 343 |
| 2010-03-05 | 345 | 345 | 342 | 342 | 13,000 | 342 |
| 2010-03-04 | 343 | 343 | 342 | 342 | 4,000 | 342 |
| 2010-03-03 | 343 | 343 | 341 | 341 | 5,000 | 341 |
| 2010-03-02 | 344 | 344 | 343 | 343 | 7,000 | 343 |
| 2010-03-01 | 344 | 344 | 342 | 343 | 7,000 | 343 |
| 2010-02-26 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2010-02-25 | 343 | 344 | 342 | 342 | 4,000 | 342 |
| 2010-02-24 | 345 | 345 | 344 | 344 | 3,000 | 344 |
| 2010-02-23 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 2010-02-22 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2010-02-19 | 345 | 345 | 344 | 344 | 5,000 | 344 |
| 2010-02-18 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-02-17 | 344 | 347 | 341 | 347 | 13,000 | 347 |
| 2010-02-16 | 342 | 342 | 341 | 342 | 8,000 | 342 |
| 2010-02-15 | 342 | 343 | 342 | 343 | 3,000 | 343 |
| 2010-02-12 | 347 | 347 | 345 | 345 | 8,000 | 345 |
| 2010-02-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-02-09 | 342 | 345 | 340 | 345 | 11,000 | 345 |
| 2010-02-08 | 345 | 347 | 345 | 347 | 7,000 | 347 |
| 2010-02-05 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2010-02-04 | 344 | 347 | 344 | 347 | 2,000 | 347 |
| 2010-02-03 | 347 | 348 | 347 | 348 | 7,000 | 348 |
| 2010-02-02 | 345 | 346 | 345 | 346 | 2,000 | 346 |
| 2010-02-01 | 345 | 347 | 345 | 347 | 2,000 | 347 |
| 2010-01-28 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 2010-01-27 | 346 | 346 | 344 | 344 | 4,000 | 344 |
| 2010-01-26 | 347 | 347 | 343 | 347 | 7,000 | 347 |
| 2010-01-22 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2010-01-21 | 345 | 348 | 342 | 348 | 8,000 | 348 |
| 2010-01-20 | 349 | 349 | 348 | 348 | 4,000 | 348 |
| 2010-01-19 | 346 | 348 | 345 | 348 | 10,000 | 348 |
| 2010-01-18 | 345 | 345 | 343 | 345 | 15,000 | 345 |
| 2010-01-15 | 343 | 345 | 343 | 343 | 6,000 | 343 |
| 2010-01-14 | 337 | 341 | 337 | 341 | 16,000 | 341 |
| 2010-01-13 | 335 | 337 | 335 | 337 | 11,000 | 337 |
| 2010-01-12 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2010-01-07 | 333 | 337 | 333 | 334 | 10,000 | 334 |
| 2010-01-06 | 336 | 339 | 334 | 339 | 7,000 | 339 |
| 2010-01-05 | 338 | 338 | 337 | 337 | 6,000 | 337 |
分割・併合履歴 ： なし
