8117 中央自動車工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 799 | 801 | 798 | 801 | 16,000 | 801 |
| 2014-12-29 | 781 | 801 | 781 | 790 | 97,000 | 790 |
| 2014-12-26 | 785 | 800 | 785 | 794 | 10,000 | 794 |
| 2014-12-25 | 800 | 802 | 779 | 779 | 16,000 | 779 |
| 2014-12-24 | 807 | 807 | 800 | 800 | 12,000 | 800 |
| 2014-12-22 | 794 | 808 | 794 | 808 | 28,000 | 808 |
| 2014-12-19 | 780 | 791 | 780 | 790 | 37,000 | 790 |
| 2014-12-18 | 783 | 783 | 776 | 780 | 10,000 | 780 |
| 2014-12-17 | 770 | 776 | 770 | 775 | 14,000 | 775 |
| 2014-12-16 | 775 | 780 | 759 | 778 | 48,000 | 778 |
| 2014-12-15 | 780 | 782 | 765 | 780 | 18,000 | 780 |
| 2014-12-12 | 788 | 789 | 780 | 788 | 32,000 | 788 |
| 2014-12-11 | 776 | 784 | 775 | 784 | 25,000 | 784 |
| 2014-12-10 | 776 | 783 | 774 | 783 | 35,000 | 783 |
| 2014-12-09 | 775 | 776 | 761 | 773 | 21,000 | 773 |
| 2014-12-08 | 770 | 778 | 770 | 775 | 22,000 | 775 |
| 2014-12-05 | 756 | 766 | 756 | 766 | 28,000 | 766 |
| 2014-12-04 | 748 | 755 | 747 | 755 | 71,000 | 755 |
| 2014-12-03 | 745 | 752 | 745 | 749 | 71,000 | 749 |
| 2014-12-02 | 749 | 750 | 747 | 750 | 16,000 | 750 |
| 2014-12-01 | 748 | 751 | 748 | 749 | 13,000 | 749 |
| 2014-11-28 | 745 | 750 | 745 | 748 | 17,000 | 748 |
| 2014-11-27 | 744 | 747 | 744 | 745 | 18,000 | 745 |
| 2014-11-26 | 745 | 749 | 744 | 744 | 18,000 | 744 |
| 2014-11-25 | 745 | 751 | 745 | 747 | 12,000 | 747 |
| 2014-11-21 | 744 | 749 | 744 | 745 | 7,000 | 745 |
| 2014-11-20 | 740 | 750 | 740 | 750 | 26,000 | 750 |
| 2014-11-19 | 734 | 746 | 734 | 741 | 17,000 | 741 |
| 2014-11-18 | 734 | 735 | 733 | 733 | 8,000 | 733 |
| 2014-11-17 | 733 | 735 | 733 | 733 | 12,000 | 733 |
| 2014-11-14 | 738 | 738 | 725 | 734 | 30,000 | 734 |
| 2014-11-13 | 740 | 741 | 735 | 738 | 31,000 | 738 |
| 2014-11-12 | 747 | 749 | 741 | 741 | 32,000 | 741 |
| 2014-11-11 | 745 | 750 | 745 | 747 | 11,000 | 747 |
| 2014-11-10 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2014-11-07 | 746 | 755 | 745 | 745 | 23,000 | 745 |
| 2014-11-06 | 743 | 746 | 743 | 744 | 8,000 | 744 |
| 2014-11-05 | 751 | 751 | 742 | 746 | 26,000 | 746 |
| 2014-11-04 | 750 | 755 | 744 | 749 | 44,000 | 749 |
| 2014-10-31 | 734 | 738 | 733 | 738 | 12,000 | 738 |
| 2014-10-30 | 735 | 735 | 733 | 735 | 4,000 | 735 |
| 2014-10-29 | 740 | 740 | 735 | 735 | 20,000 | 735 |
| 2014-10-28 | 735 | 738 | 735 | 738 | 14,000 | 738 |
| 2014-10-27 | 738 | 738 | 738 | 738 | 7,000 | 738 |
| 2014-10-24 | 731 | 732 | 731 | 732 | 2,000 | 732 |
| 2014-10-23 | 735 | 735 | 730 | 735 | 18,000 | 735 |
| 2014-10-22 | 732 | 735 | 732 | 735 | 4,000 | 735 |
| 2014-10-21 | 732 | 732 | 729 | 732 | 46,000 | 732 |
| 2014-10-20 | 735 | 736 | 734 | 736 | 12,000 | 736 |
| 2014-10-17 | 718 | 726 | 718 | 720 | 44,000 | 720 |
| 2014-10-16 | 724 | 724 | 720 | 720 | 20,000 | 720 |
| 2014-10-15 | 730 | 730 | 724 | 725 | 36,000 | 725 |
| 2014-10-14 | 725 | 736 | 722 | 729 | 21,000 | 729 |
| 2014-10-10 | 732 | 734 | 728 | 734 | 24,000 | 734 |
| 2014-10-09 | 734 | 734 | 733 | 733 | 7,000 | 733 |
| 2014-10-08 | 733 | 733 | 733 | 733 | 3,000 | 733 |
| 2014-10-07 | 738 | 739 | 734 | 738 | 32,000 | 738 |
| 2014-10-06 | 734 | 738 | 734 | 734 | 15,000 | 734 |
| 2014-10-03 | 733 | 733 | 729 | 730 | 27,000 | 730 |
| 2014-10-02 | 735 | 735 | 731 | 732 | 29,000 | 732 |
| 2014-10-01 | 736 | 749 | 731 | 735 | 60,000 | 735 |
| 2014-09-30 | 741 | 741 | 737 | 737 | 8,000 | 737 |
| 2014-09-26 | 736 | 743 | 736 | 740 | 11,000 | 740 |
| 2014-09-25 | 750 | 752 | 750 | 752 | 19,000 | 752 |
| 2014-09-24 | 749 | 751 | 749 | 751 | 10,000 | 751 |
| 2014-09-22 | 745 | 750 | 745 | 750 | 8,000 | 750 |
| 2014-09-19 | 745 | 747 | 744 | 745 | 13,000 | 745 |
| 2014-09-18 | 747 | 747 | 745 | 747 | 3,000 | 747 |
| 2014-09-17 | 746 | 746 | 742 | 744 | 13,000 | 744 |
| 2014-09-16 | 740 | 746 | 740 | 746 | 25,000 | 746 |
| 2014-09-12 | 743 | 745 | 741 | 745 | 6,000 | 745 |
| 2014-09-11 | 740 | 746 | 740 | 745 | 13,000 | 745 |
| 2014-09-10 | 743 | 744 | 736 | 736 | 22,000 | 736 |
| 2014-09-09 | 748 | 748 | 743 | 743 | 10,000 | 743 |
| 2014-09-08 | 749 | 750 | 745 | 748 | 7,000 | 748 |
| 2014-09-05 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2014-09-04 | 750 | 751 | 749 | 749 | 8,000 | 749 |
| 2014-09-03 | 748 | 753 | 748 | 749 | 21,000 | 749 |
| 2014-09-02 | 743 | 748 | 743 | 748 | 11,000 | 748 |
| 2014-09-01 | 737 | 744 | 737 | 743 | 19,000 | 743 |
| 2014-08-29 | 739 | 739 | 737 | 737 | 5,000 | 737 |
| 2014-08-28 | 739 | 740 | 739 | 739 | 4,000 | 739 |
| 2014-08-27 | 739 | 740 | 737 | 737 | 7,000 | 737 |
| 2014-08-26 | 738 | 739 | 736 | 739 | 4,000 | 739 |
| 2014-08-25 | 734 | 739 | 731 | 739 | 29,000 | 739 |
| 2014-08-22 | 732 | 732 | 732 | 732 | 2,000 | 732 |
| 2014-08-21 | 732 | 732 | 729 | 732 | 26,000 | 732 |
| 2014-08-20 | 729 | 732 | 729 | 730 | 5,000 | 730 |
| 2014-08-19 | 730 | 732 | 728 | 728 | 6,000 | 728 |
| 2014-08-18 | 727 | 727 | 727 | 727 | 11,000 | 727 |
| 2014-08-15 | 729 | 729 | 726 | 727 | 6,000 | 727 |
| 2014-08-14 | 729 | 730 | 729 | 730 | 10,000 | 730 |
| 2014-08-13 | 727 | 727 | 727 | 727 | 8,000 | 727 |
| 2014-08-12 | 731 | 731 | 727 | 727 | 11,000 | 727 |
| 2014-08-11 | 730 | 733 | 729 | 732 | 11,000 | 732 |
| 2014-08-08 | 729 | 729 | 720 | 724 | 40,000 | 724 |
| 2014-08-07 | 731 | 731 | 725 | 730 | 46,000 | 730 |
| 2014-08-06 | 736 | 736 | 730 | 731 | 23,000 | 731 |
| 2014-08-05 | 732 | 741 | 732 | 736 | 12,000 | 736 |
| 2014-08-04 | 732 | 732 | 732 | 732 | 3,000 | 732 |
| 2014-08-01 | 733 | 733 | 732 | 733 | 8,000 | 733 |
| 2014-07-31 | 735 | 737 | 734 | 734 | 10,000 | 734 |
| 2014-07-29 | 737 | 737 | 734 | 734 | 5,000 | 734 |
| 2014-07-28 | 735 | 737 | 731 | 736 | 11,000 | 736 |
| 2014-07-25 | 732 | 737 | 732 | 734 | 16,000 | 734 |
| 2014-07-24 | 730 | 732 | 729 | 732 | 15,000 | 732 |
| 2014-07-23 | 733 | 735 | 730 | 735 | 16,000 | 735 |
| 2014-07-22 | 732 | 735 | 731 | 733 | 22,000 | 733 |
| 2014-07-18 | 733 | 734 | 731 | 734 | 7,000 | 734 |
| 2014-07-17 | 733 | 736 | 733 | 733 | 6,000 | 733 |
| 2014-07-16 | 733 | 733 | 732 | 732 | 6,000 | 732 |
| 2014-07-15 | 737 | 738 | 735 | 735 | 13,000 | 735 |
| 2014-07-14 | 737 | 739 | 735 | 737 | 10,000 | 737 |
| 2014-07-11 | 737 | 738 | 733 | 737 | 21,000 | 737 |
| 2014-07-10 | 736 | 738 | 733 | 738 | 13,000 | 738 |
| 2014-07-09 | 734 | 738 | 734 | 736 | 6,000 | 736 |
| 2014-07-08 | 733 | 734 | 731 | 734 | 7,000 | 734 |
| 2014-07-07 | 734 | 735 | 729 | 730 | 24,000 | 730 |
| 2014-07-04 | 735 | 735 | 732 | 735 | 33,000 | 735 |
| 2014-07-03 | 736 | 736 | 733 | 733 | 14,000 | 733 |
| 2014-07-02 | 735 | 736 | 732 | 736 | 16,000 | 736 |
| 2014-07-01 | 734 | 734 | 734 | 734 | 7,000 | 734 |
| 2014-06-30 | 729 | 730 | 728 | 728 | 17,000 | 728 |
| 2014-06-27 | 730 | 731 | 726 | 728 | 16,000 | 728 |
| 2014-06-26 | 733 | 734 | 729 | 729 | 10,000 | 729 |
| 2014-06-25 | 735 | 737 | 734 | 734 | 24,000 | 734 |
| 2014-06-24 | 733 | 736 | 733 | 734 | 7,000 | 734 |
| 2014-06-23 | 735 | 735 | 733 | 735 | 14,000 | 735 |
| 2014-06-20 | 737 | 737 | 734 | 736 | 6,000 | 736 |
| 2014-06-19 | 736 | 736 | 733 | 736 | 9,000 | 736 |
| 2014-06-18 | 736 | 738 | 733 | 736 | 8,000 | 736 |
| 2014-06-17 | 736 | 739 | 734 | 736 | 9,000 | 736 |
| 2014-06-16 | 730 | 738 | 730 | 736 | 18,000 | 736 |
| 2014-06-13 | 733 | 735 | 729 | 730 | 19,000 | 730 |
| 2014-06-12 | 730 | 736 | 729 | 729 | 29,000 | 729 |
| 2014-06-11 | 735 | 740 | 735 | 736 | 10,000 | 736 |
| 2014-06-10 | 735 | 738 | 735 | 738 | 12,000 | 738 |
| 2014-06-09 | 733 | 737 | 733 | 735 | 20,000 | 735 |
| 2014-06-06 | 733 | 734 | 732 | 732 | 5,000 | 732 |
| 2014-06-05 | 730 | 733 | 727 | 733 | 15,000 | 733 |
| 2014-06-04 | 726 | 728 | 726 | 726 | 12,000 | 726 |
| 2014-06-03 | 726 | 728 | 724 | 724 | 12,000 | 724 |
| 2014-06-02 | 723 | 724 | 723 | 723 | 5,000 | 723 |
| 2014-05-30 | 722 | 723 | 722 | 723 | 4,000 | 723 |
| 2014-05-29 | 722 | 725 | 722 | 725 | 4,000 | 725 |
| 2014-05-28 | 725 | 727 | 723 | 726 | 7,000 | 726 |
| 2014-05-27 | 725 | 726 | 724 | 725 | 9,000 | 725 |
| 2014-05-26 | 725 | 725 | 723 | 724 | 9,000 | 724 |
| 2014-05-23 | 723 | 723 | 721 | 723 | 24,000 | 723 |
| 2014-05-22 | 720 | 721 | 715 | 719 | 20,000 | 719 |
| 2014-05-21 | 715 | 720 | 715 | 720 | 18,000 | 720 |
| 2014-05-20 | 720 | 720 | 715 | 720 | 22,000 | 720 |
| 2014-05-19 | 718 | 718 | 715 | 717 | 10,000 | 717 |
| 2014-05-16 | 719 | 720 | 719 | 720 | 10,000 | 720 |
| 2014-05-15 | 720 | 725 | 718 | 725 | 24,000 | 725 |
| 2014-05-14 | 719 | 720 | 718 | 720 | 33,000 | 720 |
| 2014-05-13 | 727 | 727 | 719 | 720 | 34,000 | 720 |
| 2014-05-12 | 734 | 734 | 716 | 727 | 72,000 | 727 |
| 2014-05-09 | 716 | 720 | 716 | 719 | 20,000 | 719 |
| 2014-05-08 | 720 | 720 | 716 | 716 | 19,000 | 716 |
| 2014-05-07 | 720 | 730 | 716 | 720 | 13,000 | 720 |
| 2014-05-02 | 720 | 725 | 720 | 725 | 10,000 | 725 |
| 2014-05-01 | 715 | 716 | 714 | 716 | 16,000 | 716 |
| 2014-04-30 | 712 | 714 | 711 | 713 | 13,000 | 713 |
| 2014-04-28 | 705 | 706 | 705 | 706 | 14,000 | 706 |
| 2014-04-25 | 714 | 714 | 713 | 714 | 5,000 | 714 |
| 2014-04-24 | 714 | 714 | 711 | 714 | 5,000 | 714 |
| 2014-04-23 | 712 | 714 | 712 | 714 | 12,000 | 714 |
| 2014-04-22 | 711 | 713 | 710 | 713 | 18,000 | 713 |
| 2014-04-21 | 707 | 711 | 707 | 711 | 6,000 | 711 |
| 2014-04-18 | 712 | 712 | 706 | 710 | 7,000 | 710 |
| 2014-04-17 | 708 | 712 | 708 | 712 | 19,000 | 712 |
| 2014-04-16 | 706 | 709 | 706 | 709 | 21,000 | 709 |
| 2014-04-15 | 700 | 705 | 699 | 703 | 12,000 | 703 |
| 2014-04-14 | 698 | 700 | 696 | 700 | 10,000 | 700 |
| 2014-04-11 | 704 | 704 | 698 | 699 | 26,000 | 699 |
| 2014-04-10 | 707 | 708 | 704 | 708 | 20,000 | 708 |
| 2014-04-09 | 706 | 707 | 700 | 706 | 33,000 | 706 |
| 2014-04-08 | 708 | 709 | 707 | 709 | 23,000 | 709 |
| 2014-04-07 | 706 | 708 | 704 | 708 | 26,000 | 708 |
| 2014-04-04 | 705 | 707 | 700 | 707 | 15,000 | 707 |
| 2014-04-03 | 706 | 707 | 705 | 705 | 15,000 | 705 |
| 2014-04-02 | 710 | 710 | 701 | 705 | 29,000 | 705 |
| 2014-04-01 | 704 | 710 | 704 | 710 | 9,000 | 710 |
| 2014-03-31 | 722 | 722 | 706 | 707 | 42,000 | 707 |
| 2014-03-28 | 694 | 699 | 693 | 699 | 9,000 | 699 |
| 2014-03-27 | 693 | 695 | 691 | 694 | 31,000 | 694 |
| 2014-03-26 | 703 | 706 | 700 | 706 | 34,000 | 706 |
| 2014-03-25 | 706 | 706 | 701 | 705 | 10,000 | 705 |
| 2014-03-24 | 701 | 706 | 701 | 705 | 10,000 | 705 |
| 2014-03-20 | 710 | 710 | 701 | 701 | 33,000 | 701 |
| 2014-03-19 | 710 | 716 | 707 | 709 | 25,000 | 709 |
| 2014-03-18 | 709 | 711 | 704 | 710 | 79,000 | 710 |
| 2014-03-17 | 702 | 707 | 702 | 706 | 27,000 | 706 |
| 2014-03-14 | 699 | 707 | 699 | 702 | 67,000 | 702 |
| 2014-03-13 | 703 | 707 | 700 | 707 | 16,000 | 707 |
| 2014-03-12 | 701 | 701 | 700 | 700 | 7,000 | 700 |
| 2014-03-11 | 704 | 705 | 702 | 702 | 8,000 | 702 |
| 2014-03-10 | 706 | 706 | 700 | 700 | 7,000 | 700 |
| 2014-03-07 | 707 | 707 | 700 | 706 | 23,000 | 706 |
| 2014-03-06 | 700 | 702 | 696 | 702 | 21,000 | 702 |
| 2014-03-05 | 700 | 706 | 700 | 700 | 33,000 | 700 |
| 2014-03-04 | 699 | 700 | 695 | 698 | 13,000 | 698 |
| 2014-03-03 | 697 | 697 | 690 | 697 | 15,000 | 697 |
| 2014-02-28 | 700 | 700 | 695 | 697 | 13,000 | 697 |
| 2014-02-27 | 703 | 705 | 700 | 700 | 38,000 | 700 |
| 2014-02-26 | 700 | 704 | 693 | 704 | 51,000 | 704 |
| 2014-02-25 | 690 | 703 | 690 | 700 | 26,000 | 700 |
| 2014-02-24 | 689 | 693 | 685 | 686 | 26,000 | 686 |
| 2014-02-21 | 686 | 686 | 680 | 685 | 8,000 | 685 |
| 2014-02-20 | 690 | 695 | 676 | 681 | 24,000 | 681 |
| 2014-02-19 | 689 | 690 | 686 | 690 | 3,000 | 690 |
| 2014-02-18 | 678 | 689 | 678 | 689 | 12,000 | 689 |
| 2014-02-17 | 678 | 682 | 670 | 678 | 53,000 | 678 |
| 2014-02-14 | 697 | 697 | 670 | 678 | 58,000 | 678 |
| 2014-02-13 | 706 | 706 | 690 | 690 | 21,000 | 690 |
| 2014-02-12 | 705 | 709 | 705 | 709 | 9,000 | 709 |
| 2014-02-10 | 704 | 708 | 699 | 705 | 22,000 | 705 |
| 2014-02-07 | 688 | 695 | 688 | 695 | 11,000 | 695 |
| 2014-02-06 | 680 | 688 | 680 | 683 | 10,000 | 683 |
| 2014-02-05 | 680 | 682 | 679 | 680 | 31,000 | 680 |
| 2014-02-04 | 675 | 682 | 672 | 677 | 57,000 | 677 |
| 2014-02-03 | 699 | 699 | 692 | 695 | 28,000 | 695 |
| 2014-01-31 | 712 | 713 | 699 | 700 | 34,000 | 700 |
| 2014-01-30 | 706 | 719 | 704 | 708 | 8,000 | 708 |
| 2014-01-29 | 712 | 724 | 712 | 722 | 21,000 | 722 |
| 2014-01-28 | 705 | 714 | 705 | 710 | 28,000 | 710 |
| 2014-01-27 | 703 | 704 | 693 | 703 | 52,000 | 703 |
| 2014-01-24 | 718 | 723 | 711 | 711 | 45,000 | 711 |
| 2014-01-23 | 735 | 741 | 730 | 730 | 35,000 | 730 |
| 2014-01-22 | 740 | 741 | 732 | 736 | 27,000 | 736 |
| 2014-01-21 | 742 | 749 | 741 | 744 | 40,000 | 744 |
| 2014-01-20 | 737 | 741 | 730 | 740 | 37,000 | 740 |
| 2014-01-17 | 716 | 737 | 716 | 737 | 59,000 | 737 |
| 2014-01-16 | 710 | 720 | 709 | 718 | 33,000 | 718 |
| 2014-01-15 | 706 | 708 | 705 | 708 | 12,000 | 708 |
| 2014-01-14 | 704 | 707 | 700 | 702 | 60,000 | 702 |
| 2014-01-10 | 700 | 709 | 700 | 709 | 59,000 | 709 |
| 2014-01-09 | 697 | 698 | 696 | 697 | 22,000 | 697 |
| 2014-01-08 | 692 | 695 | 691 | 693 | 55,000 | 693 |
| 2014-01-07 | 690 | 695 | 690 | 692 | 40,000 | 692 |
| 2014-01-06 | 689 | 691 | 688 | 689 | 43,000 | 689 |
分割・併合履歴 ： なし
