8117 中央自動車工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	544	548	541	548	25,000	182.67
2012-12-27	547	548	541	541	27,000	180.33
2012-12-26	535	540	535	538	19,000	179.33
2012-12-25	537	541	533	533	39,000	177.67
2012-12-21	547	547	537	537	26,000	179
2012-12-20	544	545	539	542	22,000	180.67
2012-12-19	540	545	537	542	64,000	180.67
2012-12-18	536	537	528	534	47,000	178
2012-12-17	528	529	525	528	24,000	176
2012-12-14	512	537	512	520	46,000	173.33
2012-12-13	511	512	507	512	8,000	170.67
2012-12-12	512	512	505	505	16,000	168.33
2012-12-11	518	518	502	502	29,000	167.33
2012-12-10	518	520	514	515	30,000	171.67
2012-12-07	510	516	510	515	17,000	171.67
2012-12-06	507	510	505	510	18,000	170
2012-12-05	504	504	502	502	10,000	167.33
2012-12-04	504	506	504	504	11,000	168
2012-12-03	503	505	502	504	15,000	168
2012-11-30	502	502	500	502	11,000	167.33
2012-11-29	499	502	498	502	13,000	167.33
2012-11-28	498	500	498	498	10,000	166
2012-11-27	501	501	500	500	4,000	166.67
2012-11-26	498	501	498	498	20,000	166
2012-11-22	491	496	490	496	37,000	165.33
2012-11-21	493	494	490	493	23,000	164.33
2012-11-20	495	495	494	495	7,000	165
2012-11-19	492	493	492	493	17,000	164.33
2012-11-16	492	496	492	492	10,000	164
2012-11-15	491	495	490	491	6,000	163.67
2012-11-14	491	491	491	491	2,000	163.67
2012-11-13	493	493	492	492	2,000	164
2012-11-12	495	495	492	493	10,000	164.33
2012-11-09	494	495	493	495	8,000	165
2012-11-08	492	492	492	492	4,000	164
2012-11-07	491	493	489	490	11,000	163.33
2012-11-06	493	493	491	491	12,000	163.67
2012-11-05	496	496	493	496	5,000	165.33
2012-11-02	492	496	492	496	8,000	165.33
2012-11-01	493	493	493	493	1,000	164.33
2012-10-31	493	494	493	494	3,000	164.67
2012-10-30	493	493	491	491	4,000	163.67
2012-10-29	495	495	492	492	9,000	164
2012-10-26	495	496	495	496	6,000	165.33
2012-10-25	494	494	494	494	3,000	164.67
2012-10-24	493	494	493	494	2,000	164.67
2012-10-23	492	494	492	494	2,000	164.67
2012-10-22	494	494	494	494	2,000	164.67
2012-10-19	489	495	489	495	7,000	165
2012-10-18	490	491	489	489	12,000	163
2012-10-17	491	491	490	491	12,000	163.67
2012-10-16	492	492	490	490	4,000	163.33
2012-10-15	490	490	490	490	7,000	163.33
2012-10-12	489	491	489	491	3,000	163.67
2012-10-11	491	493	488	488	5,000	162.67
2012-10-10	492	492	489	489	10,000	163
2012-10-09	490	498	490	496	13,000	165.33
2012-10-05	492	496	491	491	10,000	163.67
2012-10-04	493	496	493	496	3,000	165.33
2012-10-03	496	496	490	490	6,000	163.33
2012-10-02	490	496	490	496	7,000	165.33
2012-10-01	490	490	489	489	4,000	163
2012-09-28	488	488	488	488	2,000	162.67
2012-09-27	493	493	477	491	17,000	163.67
2012-09-26	492	497	491	497	6,000	165.67
2012-09-25	505	506	505	505	10,000	168.33
2012-09-24	505	505	503	503	17,000	167.67
2012-09-21	503	505	503	505	10,000	168.33
2012-09-20	506	506	506	506	17,000	168.67
2012-09-19	505	507	505	506	14,000	168.67
2012-09-18	505	507	503	503	13,000	167.67
2012-09-14	504	504	503	503	13,000	167.67
2012-09-13	502	506	502	503	13,000	167.67
2012-09-12	503	504	501	501	10,000	167
2012-09-11	503	503	501	501	4,000	167
2012-09-10	500	501	500	500	3,000	166.67
2012-09-07	498	500	498	500	2,000	166.67
2012-09-06	498	498	498	498	1,000	166
2012-09-05	501	501	500	500	10,000	166.67
2012-09-04	500	501	500	501	7,000	167
2012-09-03	497	499	497	499	3,000	166.33
2012-08-31	497	497	496	497	8,000	165.67
2012-08-30	500	501	498	498	11,000	166
2012-08-28	503	503	501	501	7,000	167
2012-08-27	506	506	503	503	7,000	167.67
2012-08-24	505	507	505	507	8,000	169
2012-08-23	508	508	505	507	3,000	169
2012-08-22	503	503	501	501	10,000	167
2012-08-21	503	504	501	503	8,000	167.67
2012-08-20	509	509	505	509	5,000	169.67
2012-08-17	503	510	503	510	17,000	170
2012-08-16	502	502	502	502	1,000	167.33
2012-08-15	502	502	501	501	4,000	167
2012-08-14	499	502	499	502	8,000	167.33
2012-08-13	498	499	498	498	6,000	166
2012-08-10	502	502	500	502	11,000	167.33
2012-08-09	506	507	504	504	4,000	168
2012-08-08	510	510	506	506	4,000	168.67
2012-08-07	505	512	504	512	8,000	170.67
2012-08-06	508	509	507	507	8,000	169
2012-08-03	502	508	501	508	10,000	169.33
2012-08-02	509	510	505	508	10,000	169.33
2012-08-01	511	511	510	511	5,000	170.33
2012-07-31	511	512	508	512	11,000	170.67
2012-07-30	511	512	511	511	5,000	170.33
2012-07-27	512	512	508	509	24,000	169.67
2012-07-26	499	512	494	512	19,000	170.67
2012-07-25	500	503	495	495	21,000	165
2012-07-24	504	506	500	504	24,000	168
2012-07-23	515	515	508	508	7,000	169.33
2012-07-20	513	513	510	513	9,000	171
2012-07-19	510	513	510	513	18,000	171
2012-07-18	510	513	505	510	39,000	170
2012-07-17	509	510	509	510	13,000	170
2012-07-13	508	510	507	509	31,000	169.67
2012-07-12	511	513	508	508	10,000	169.33
2012-07-11	509	513	507	511	20,000	170.33
2012-07-10	506	508	506	507	9,000	169
2012-07-09	504	505	502	505	21,000	168.33
2012-07-06	507	507	504	504	15,000	168
2012-07-05	502	506	502	505	10,000	168.33
2012-07-04	503	506	501	506	23,000	168.67
2012-07-03	501	507	501	501	16,000	167
2012-07-02	499	506	499	500	47,000	166.67
2012-06-29	494	498	493	497	14,000	165.67
2012-06-27	498	498	498	498	2,000	166
2012-06-26	490	492	490	492	3,000	164
2012-06-25	490	493	490	490	8,000	163.33
2012-06-22	488	490	487	490	9,000	163.33
2012-06-21	488	494	487	493	10,000	164.33
2012-06-20	491	493	485	488	19,000	162.67
2012-06-19	493	495	487	489	31,000	163
2012-06-18	498	499	487	487	29,000	162.33
2012-06-15	475	484	475	482	18,000	160.67
2012-06-14	463	472	463	472	29,000	157.33
2012-06-13	462	462	458	460	9,000	153.33
2012-06-12	461	461	460	460	12,000	153.33
2012-06-11	458	460	458	460	7,000	153.33
2012-06-08	458	458	452	452	31,000	150.67
2012-06-07	458	460	458	460	9,000	153.33
2012-06-06	456	458	456	456	6,000	152
2012-06-05	456	456	455	455	8,000	151.67
2012-06-04	452	460	451	451	14,000	150.33
2012-06-01	455	456	455	456	3,000	152
2012-05-31	453	454	453	454	2,000	151.33
2012-05-30	453	455	453	455	8,000	151.67
2012-05-29	456	457	454	454	7,000	151.33
2012-05-28	459	459	454	456	6,000	152
2012-05-25	459	459	452	459	13,000	153
2012-05-24	457	461	457	458	9,000	152.67
2012-05-23	462	462	451	457	18,000	152.33
2012-05-22	455	462	455	461	14,000	153.67
2012-05-21	455	457	454	455	12,000	151.67
2012-05-18	451	458	450	453	13,000	151
2012-05-17	450	456	449	456	7,000	152
2012-05-16	456	459	451	451	19,000	150.33
2012-05-15	447	460	447	460	43,000	153.33
2012-05-14	462	469	445	445	51,000	148.33
2012-05-11	421	466	420	460	42,000	153.33
2012-05-10	420	421	420	421	5,000	140.33
2012-05-09	422	422	422	422	4,000	140.67
2012-05-08	425	425	425	425	5,000	141.67
2012-05-07	432	432	421	424	7,000	141.33
2012-05-02	440	440	435	435	5,000	145
2012-05-01	441	441	441	441	2,000	147
2012-04-27	435	451	427	433	18,000	144.33
2012-04-26	435	438	435	438	5,000	146
2012-04-25	428	435	428	435	9,000	145
2012-04-24	424	424	424	424	1,000	141.33
2012-04-23	425	425	424	425	8,000	141.67
2012-04-20	424	424	424	424	3,000	141.33
2012-04-19	427	427	426	427	5,000	142.33
2012-04-18	426	426	426	426	7,000	142
2012-04-16	426	426	422	423	8,000	141
2012-04-13	426	426	426	426	6,000	142
2012-04-12	426	428	424	425	23,000	141.67
2012-04-11	425	428	425	425	12,000	141.67
2012-04-10	421	431	421	430	16,000	143.33
2012-04-09	426	430	426	428	10,000	142.67
2012-04-06	425	426	425	426	6,000	142
2012-04-05	429	429	424	425	9,000	141.67
2012-04-04	436	436	430	430	10,000	143.33
2012-04-03	436	436	436	436	6,000	145.33
2012-04-02	435	435	435	435	2,000	145
2012-03-30	429	431	428	431	6,000	143.67
2012-03-29	426	430	426	430	2,000	143.33
2012-03-28	428	434	427	432	19,000	144
2012-03-27	445	446	443	446	22,000	148.67
2012-03-26	446	447	445	445	34,000	148.33
2012-03-23	448	453	447	447	24,000	149
2012-03-22	447	449	447	449	8,000	149.67
2012-03-21	447	447	447	447	1,000	149
2012-03-19	446	452	446	452	9,000	150.67
2012-03-16	447	447	445	447	6,000	149
2012-03-15	445	447	445	447	19,000	149
2012-03-14	437	448	437	445	35,000	148.33
2012-03-13	433	440	433	437	11,000	145.67
2012-03-12	436	436	434	435	5,000	145
2012-03-09	431	433	431	431	16,000	143.67
2012-03-08	433	433	433	433	1,000	144.33
2012-03-07	430	432	430	432	3,000	144
2012-03-05	432	438	432	438	6,000	146
2012-03-02	430	430	430	430	2,000	143.33
2012-03-01	430	430	428	428	4,000	142.67
2012-02-29	433	433	431	431	4,000	143.67
2012-02-28	430	433	430	433	9,000	144.33
2012-02-27	431	435	431	433	11,000	144.33
2012-02-24	428	429	427	429	10,000	143
2012-02-23	427	427	427	427	2,000	142.33
2012-02-22	423	426	423	426	3,000	142
2012-02-20	424	424	420	420	11,000	140
2012-02-17	423	426	421	425	18,000	141.67
2012-02-16	422	422	422	422	2,000	140.67
2012-02-15	423	423	416	416	12,000	138.67
2012-02-14	421	421	421	421	3,000	140.33
2012-02-13	418	420	417	420	4,000	140
2012-02-10	425	428	410	410	19,000	136.67
2012-02-09	425	425	425	425	6,000	141.67
2012-02-08	417	425	417	424	6,000	141.33
2012-02-07	420	420	420	420	3,000	140
2012-02-06	421	421	416	416	6,000	138.67
2012-02-03	420	422	420	420	11,000	140
2012-02-02	416	417	416	416	14,000	138.67
2012-02-01	415	415	407	408	6,000	136
2012-01-31	412	412	408	408	6,000	136
2012-01-30	409	409	409	409	1,000	136.33
2012-01-27	409	413	409	413	8,000	137.67
2012-01-26	409	409	409	409	1,000	136.33
2012-01-25	407	408	407	408	4,000	136
2012-01-24	407	407	407	407	2,000	135.67
2012-01-23	404	405	404	404	6,000	134.67
2012-01-20	400	401	400	401	3,000	133.67
2012-01-19	395	395	395	395	3,000	131.67
2012-01-17	395	396	395	396	2,000	132
2012-01-16	396	396	395	395	2,000	131.67
2012-01-13	400	400	395	395	6,000	131.67
2012-01-12	397	397	397	397	1,000	132.33
2012-01-11	399	400	399	399	5,000	133
2012-01-10	397	398	397	398	5,000	132.67
2012-01-06	396	398	396	398	3,000	132.67
2012-01-05	397	398	394	398	10,000	132.67
2012-01-04	395	399	395	397	8,000	132.33

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