8117 中央自動車工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	390	395	390	395	2,000	131.67
2011-12-29	390	390	390	390	3,000	130
2011-12-27	390	390	390	390	8,000	130
2011-12-26	383	385	383	383	14,000	127.67
2011-12-22	391	391	391	391	2,000	130.33
2011-12-21	389	394	386	394	8,000	131.33
2011-12-20	393	393	388	388	9,000	129.33
2011-12-19	388	388	388	388	1,000	129.33
2011-12-16	388	388	388	388	2,000	129.33
2011-12-15	387	389	387	388	7,000	129.33
2011-12-14	398	398	395	395	2,000	131.67
2011-12-13	393	395	393	395	6,000	131.67
2011-12-12	394	395	391	395	4,000	131.67
2011-12-09	390	394	390	394	5,000	131.33
2011-12-08	389	389	388	389	5,000	129.67
2011-12-07	389	389	389	389	1,000	129.67
2011-12-06	385	385	385	385	4,000	128.33
2011-12-05	388	389	388	388	7,000	129.33
2011-12-02	378	388	378	388	3,000	129.33
2011-12-01	378	386	378	386	21,000	128.67
2011-11-30	376	376	376	376	1,000	125.33
2011-11-28	375	375	375	375	2,000	125
2011-11-25	378	378	371	375	6,000	125
2011-11-24	375	375	375	375	4,000	125
2011-11-22	372	373	370	373	5,000	124.33
2011-11-21	373	373	373	373	2,000	124.33
2011-11-18	371	372	371	372	3,000	124
2011-11-17	376	378	371	371	4,000	123.67
2011-11-16	372	372	370	370	16,000	123.33
2011-11-14	380	380	380	380	1,000	126.67
2011-11-11	370	372	370	372	2,000	124
2011-11-10	378	378	375	375	9,000	125
2011-11-09	381	381	381	381	2,000	127
2011-11-08	382	382	380	380	3,000	126.67
2011-11-07	382	384	382	382	3,000	127.33
2011-11-04	387	387	382	382	5,000	127.33
2011-11-02	385	385	379	379	5,000	126.33
2011-11-01	385	387	385	387	3,000	129
2011-10-31	386	386	386	386	1,000	128.67
2011-10-28	385	385	383	383	5,000	127.67
2011-10-26	385	385	385	385	5,000	128.33
2011-10-25	385	386	385	385	4,000	128.33
2011-10-24	380	386	380	386	9,000	128.67
2011-10-21	375	375	373	373	2,000	124.33
2011-10-20	380	380	380	380	1,000	126.67
2011-10-19	372	380	372	380	8,000	126.67
2011-10-18	374	374	374	374	1,000	124.67
2011-10-17	371	374	371	374	4,000	124.67
2011-10-14	372	375	371	371	9,000	123.67
2011-10-13	370	377	370	377	10,000	125.67
2011-10-12	371	371	369	369	2,000	123
2011-10-11	371	371	371	371	2,000	123.67
2011-10-07	376	376	372	372	3,000	124
2011-10-06	377	377	370	370	7,000	123.33
2011-10-05	382	382	364	370	25,000	123.33
2011-10-04	379	379	377	377	10,000	125.67
2011-10-03	385	385	384	384	2,000	128
2011-09-30	384	385	384	385	5,000	128.33
2011-09-29	383	384	383	384	5,000	128
2011-09-28	386	386	386	386	6,000	128.67
2011-09-27	390	393	390	393	20,000	131
2011-09-26	393	393	389	389	10,000	129.67
2011-09-22	393	393	391	391	3,000	130.33
2011-09-21	398	398	393	393	13,000	131
2011-09-20	395	395	391	391	6,000	130.33
2011-09-16	395	395	395	395	3,000	131.67
2011-09-15	390	390	390	390	3,000	130
2011-09-14	394	394	390	390	3,000	130
2011-09-13	390	394	388	394	9,000	131.33
2011-09-12	393	395	391	391	8,000	130.33
2011-09-09	394	396	394	396	5,000	132
2011-09-08	395	396	392	394	7,000	131.33
2011-09-07	389	394	389	390	14,000	130
2011-09-06	400	400	387	387	21,000	129
2011-09-05	403	403	402	402	3,000	134
2011-09-02	401	402	401	402	2,000	134
2011-09-01	399	401	399	401	2,000	133.67
2011-08-31	398	399	398	399	7,000	133
2011-08-30	396	398	396	398	4,000	132.67
2011-08-29	400	400	395	395	10,000	131.67
2011-08-26	396	396	392	392	5,000	130.67
2011-08-25	395	395	387	393	50,000	131
2011-08-24	398	399	392	393	30,000	131
2011-08-23	397	398	396	397	9,000	132.33
2011-08-22	400	402	398	398	10,000	132.67
2011-08-19	400	401	400	400	10,000	133.33
2011-08-17	403	404	402	403	7,000	134.33
2011-08-16	405	406	401	406	7,000	135.33
2011-08-15	405	405	401	401	4,000	133.67
2011-08-12	402	403	400	400	13,000	133.33
2011-08-10	405	407	402	402	18,000	134
2011-08-09	400	402	381	402	32,000	134
2011-08-08	410	410	400	409	38,000	136.33
2011-08-05	406	411	406	408	9,000	136
2011-08-04	413	418	413	417	10,000	139
2011-08-03	418	418	415	415	5,000	138.33
2011-08-01	415	419	414	419	4,000	139.67
2011-07-29	412	419	412	419	33,000	139.67
2011-07-28	424	427	423	427	5,000	142.33
2011-07-27	430	430	428	428	7,000	142.67
2011-07-26	425	428	424	424	13,000	141.33
2011-07-25	425	425	425	425	3,000	141.67
2011-07-22	422	425	422	425	10,000	141.67
2011-07-21	416	418	416	418	6,000	139.33
2011-07-20	421	421	421	421	2,000	140.33
2011-07-15	420	420	420	420	1,000	140
2011-07-14	417	417	417	417	1,000	139
2011-07-13	417	419	417	419	2,000	139.67
2011-07-12	418	418	416	416	6,000	138.67
2011-07-11	419	421	419	421	9,000	140.33
2011-07-08	420	423	415	418	33,000	139.33
2011-07-07	416	418	416	418	8,000	139.33
2011-07-06	416	416	415	416	8,000	138.67
2011-07-05	416	417	415	415	14,000	138.33
2011-07-04	414	414	411	413	11,000	137.67
2011-07-01	413	413	410	410	14,000	136.67
2011-06-30	409	413	409	413	15,000	137.67
2011-06-29	412	413	412	413	6,000	137.67
2011-06-28	409	412	409	412	5,000	137.33
2011-06-27	404	409	404	408	15,000	136
2011-06-24	402	403	402	403	6,000	134.33
2011-06-23	404	404	404	404	1,000	134.67
2011-06-22	402	403	402	402	4,000	134
2011-06-21	405	405	402	402	3,000	134
2011-06-20	403	405	403	405	4,000	135
2011-06-16	405	406	405	406	7,000	135.33
2011-06-15	403	406	403	406	13,000	135.33
2011-06-14	399	402	399	402	4,000	134
2011-06-13	402	402	399	399	9,000	133
2011-06-10	402	403	400	402	6,000	134
2011-06-09	401	402	401	402	4,000	134
2011-06-08	395	395	393	393	7,000	131
2011-06-07	400	401	399	400	10,000	133.33
2011-06-06	400	402	399	400	20,000	133.33
2011-06-03	408	408	399	401	23,000	133.67
2011-06-02	405	406	403	403	4,000	134.33
2011-06-01	405	405	403	403	3,000	134.33
2011-05-30	402	405	402	405	3,000	135
2011-05-27	405	405	402	405	8,000	135
2011-05-26	405	405	401	403	6,000	134.33
2011-05-25	403	403	401	402	6,000	134
2011-05-24	404	408	400	408	16,000	136
2011-05-23	406	406	404	405	3,000	135
2011-05-20	405	408	405	407	6,000	135.67
2011-05-19	405	407	405	405	7,000	135
2011-05-18	409	409	405	405	9,000	135
2011-05-17	410	413	410	410	8,000	136.67
2011-05-16	418	418	410	415	6,000	138.33
2011-05-13	425	425	419	420	11,000	140
2011-05-12	420	427	420	427	12,000	142.33
2011-05-11	424	425	422	425	10,000	141.67
2011-05-10	422	422	422	422	10,000	140.67
2011-05-09	423	424	423	424	4,000	141.33
2011-05-06	425	425	421	423	12,000	141
2011-05-02	424	428	424	426	18,000	142
2011-04-28	413	420	410	420	15,000	140
2011-04-27	417	417	410	410	11,000	136.67
2011-04-26	409	418	409	413	15,000	137.67
2011-04-25	411	413	411	413	6,000	137.67
2011-04-22	411	411	407	407	14,000	135.67
2011-04-21	415	415	409	413	8,000	137.67
2011-04-20	413	414	413	414	4,000	138
2011-04-19	413	414	408	411	7,000	137
2011-04-18	415	418	413	413	4,000	137.67
2011-04-15	404	428	404	419	17,000	139.67
2011-04-14	403	406	403	406	7,000	135.33
2011-04-13	404	405	403	403	7,000	134.33
2011-04-12	404	404	403	404	7,000	134.67
2011-04-11	403	407	403	403	6,000	134.33
2011-04-08	400	400	399	399	8,000	133
2011-04-07	404	404	401	401	12,000	133.67
2011-04-06	410	410	402	403	21,000	134.33
2011-04-05	420	420	410	410	18,000	136.67
2011-04-04	418	420	416	420	14,000	140
2011-04-01	418	418	415	418	7,000	139.33
2011-03-31	418	420	418	418	8,000	139.33
2011-03-30	420	420	415	419	20,000	139.67
2011-03-29	407	420	407	420	22,000	140
2011-03-28	440	440	436	440	28,000	146.67
2011-03-25	438	443	438	439	37,000	146.33
2011-03-24	440	440	433	439	20,000	146.33
2011-03-23	443	443	438	441	21,000	147
2011-03-22	439	444	438	443	37,000	147.67
2011-03-18	414	441	413	435	69,000	145
2011-03-17	390	424	390	420	24,000	140
2011-03-16	408	418	405	415	21,000	138.33
2011-03-15	428	428	344	386	92,000	128.67
2011-03-14	404	454	404	423	90,000	141
2011-03-11	491	496	484	484	26,000	161.33
2011-03-10	495	496	490	495	14,000	165
2011-03-09	495	496	490	496	9,000	165.33
2011-03-08	497	497	490	490	16,000	163.33
2011-03-07	491	508	491	498	126,000	166
2011-03-04	478	479	477	479	8,000	159.67
2011-03-03	475	476	475	475	7,000	158.33
2011-03-02	477	478	474	474	9,000	158
2011-03-01	476	478	474	478	13,000	159.33
2011-02-28	476	476	464	476	31,000	158.67
2011-02-25	476	478	468	478	29,000	159.33
2011-02-24	482	482	475	476	29,000	158.67
2011-02-23	485	487	484	485	13,000	161.67
2011-02-22	490	491	485	487	15,000	162.33
2011-02-21	492	492	488	488	10,000	162.67
2011-02-18	491	492	488	492	13,000	164
2011-02-17	485	491	484	491	28,000	163.67
2011-02-16	480	486	479	486	22,000	162
2011-02-15	484	488	479	480	18,000	160
2011-02-14	469	483	469	483	39,000	161
2011-02-10	473	473	468	468	11,000	156
2011-02-09	468	473	465	473	26,000	157.67
2011-02-08	469	470	463	463	20,000	154.33
2011-02-07	456	463	456	462	11,000	154
2011-02-04	453	456	453	456	15,000	152
2011-02-03	450	450	448	448	4,000	149.33
2011-02-02	448	450	448	450	14,000	150
2011-02-01	449	449	444	446	15,000	148.67
2011-01-31	440	443	439	443	12,000	147.67
2011-01-28	448	448	446	446	14,000	148.67
2011-01-27	444	447	442	447	9,000	149
2011-01-26	444	444	442	444	10,000	148
2011-01-25	436	442	436	442	9,000	147.33
2011-01-24	435	440	435	435	16,000	145
2011-01-21	445	445	430	435	47,000	145
2011-01-20	448	448	445	445	10,000	148.33
2011-01-19	448	448	445	447	6,000	149
2011-01-18	446	449	443	443	9,000	147.67
2011-01-17	450	450	446	446	19,000	148.67
2011-01-14	447	450	447	449	5,000	149.67
2011-01-13	449	450	445	446	24,000	148.67
2011-01-12	446	449	446	449	6,000	149.67
2011-01-11	440	445	440	445	20,000	148.33
2011-01-07	438	440	433	440	15,000	146.67
2011-01-06	438	439	437	438	15,000	146
2011-01-05	436	438	433	433	19,000	144.33
2011-01-04	421	434	421	432	11,000	144

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