8117 中央自動車工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 883 | 883 | 881 | 881 | 4,000 | 293.67 |
| 2015-12-29 | 881 | 881 | 881 | 881 | 3,000 | 293.67 |
| 2015-12-28 | 884 | 884 | 869 | 879 | 8,000 | 293 |
| 2015-12-25 | 875 | 876 | 875 | 876 | 3,000 | 292 |
| 2015-12-24 | 872 | 885 | 872 | 880 | 5,000 | 293.33 |
| 2015-12-22 | 877 | 877 | 877 | 877 | 1,000 | 292.33 |
| 2015-12-21 | 874 | 876 | 871 | 875 | 13,000 | 291.67 |
| 2015-12-18 | 883 | 883 | 883 | 883 | 1,000 | 294.33 |
| 2015-12-17 | 883 | 883 | 883 | 883 | 1,000 | 294.33 |
| 2015-12-16 | 883 | 883 | 882 | 882 | 6,000 | 294 |
| 2015-12-15 | 877 | 877 | 873 | 877 | 5,000 | 292.33 |
| 2015-12-14 | 875 | 881 | 870 | 871 | 17,000 | 290.33 |
| 2015-12-11 | 877 | 882 | 876 | 876 | 13,000 | 292 |
| 2015-12-10 | 878 | 887 | 876 | 876 | 15,000 | 292 |
| 2015-12-09 | 889 | 889 | 881 | 881 | 8,000 | 293.67 |
| 2015-12-08 | 899 | 899 | 890 | 890 | 6,000 | 296.67 |
| 2015-12-07 | 900 | 900 | 889 | 899 | 6,000 | 299.67 |
| 2015-12-04 | 898 | 900 | 895 | 899 | 11,000 | 299.67 |
| 2015-12-03 | 904 | 904 | 899 | 899 | 12,000 | 299.67 |
| 2015-12-02 | 905 | 910 | 902 | 904 | 26,000 | 301.33 |
| 2015-12-01 | 891 | 901 | 891 | 900 | 28,000 | 300 |
| 2015-11-30 | 884 | 890 | 884 | 890 | 28,000 | 296.67 |
| 2015-11-27 | 879 | 884 | 879 | 879 | 5,000 | 293 |
| 2015-11-26 | 872 | 880 | 871 | 879 | 13,000 | 293 |
| 2015-11-25 | 889 | 889 | 875 | 885 | 4,000 | 295 |
| 2015-11-24 | 887 | 887 | 887 | 887 | 1,000 | 295.67 |
| 2015-11-20 | 883 | 889 | 883 | 887 | 13,000 | 295.67 |
| 2015-11-19 | 883 | 885 | 883 | 883 | 9,000 | 294.33 |
| 2015-11-18 | 894 | 894 | 882 | 883 | 7,000 | 294.33 |
| 2015-11-17 | 896 | 896 | 896 | 896 | 2,000 | 298.67 |
| 2015-11-12 | 901 | 901 | 899 | 899 | 4,000 | 299.67 |
| 2015-11-11 | 899 | 905 | 899 | 900 | 8,000 | 300 |
| 2015-11-10 | 880 | 898 | 880 | 898 | 14,000 | 299.33 |
| 2015-11-09 | 873 | 874 | 872 | 874 | 21,000 | 291.33 |
| 2015-11-06 | 864 | 869 | 864 | 869 | 14,000 | 289.67 |
| 2015-11-05 | 880 | 880 | 862 | 864 | 10,000 | 288 |
| 2015-11-04 | 880 | 880 | 880 | 880 | 1,000 | 293.33 |
| 2015-11-02 | 879 | 879 | 879 | 879 | 6,000 | 293 |
| 2015-10-30 | 879 | 879 | 879 | 879 | 1,000 | 293 |
| 2015-10-29 | 889 | 890 | 889 | 890 | 7,000 | 296.67 |
| 2015-10-28 | 880 | 880 | 879 | 879 | 2,000 | 293 |
| 2015-10-27 | 889 | 889 | 879 | 879 | 7,000 | 293 |
| 2015-10-26 | 890 | 890 | 866 | 881 | 15,000 | 293.67 |
| 2015-10-23 | 882 | 890 | 882 | 890 | 8,000 | 296.67 |
| 2015-10-22 | 890 | 890 | 889 | 889 | 5,000 | 296.33 |
| 2015-10-21 | 867 | 882 | 867 | 882 | 6,000 | 294 |
| 2015-10-20 | 866 | 867 | 866 | 867 | 3,000 | 289 |
| 2015-10-19 | 856 | 856 | 856 | 856 | 2,000 | 285.33 |
| 2015-10-16 | 867 | 870 | 861 | 861 | 6,000 | 287 |
| 2015-10-15 | 850 | 850 | 850 | 850 | 2,000 | 283.33 |
| 2015-10-14 | 846 | 860 | 846 | 852 | 4,000 | 284 |
| 2015-10-09 | 859 | 860 | 859 | 860 | 2,000 | 286.67 |
| 2015-10-07 | 874 | 874 | 873 | 873 | 2,000 | 291 |
| 2015-10-06 | 866 | 866 | 866 | 866 | 1,000 | 288.67 |
| 2015-10-05 | 850 | 851 | 850 | 851 | 4,000 | 283.67 |
| 2015-10-02 | 869 | 869 | 841 | 843 | 11,000 | 281 |
| 2015-10-01 | 870 | 870 | 860 | 862 | 7,000 | 287.33 |
| 2015-09-30 | 865 | 865 | 855 | 855 | 18,000 | 285 |
| 2015-09-29 | 878 | 878 | 871 | 871 | 6,000 | 290.33 |
| 2015-09-28 | 871 | 871 | 871 | 871 | 1,000 | 290.33 |
| 2015-09-25 | 890 | 890 | 880 | 890 | 4,000 | 296.67 |
| 2015-09-24 | 890 | 890 | 890 | 890 | 2,000 | 296.67 |
| 2015-09-18 | 902 | 902 | 888 | 890 | 5,000 | 296.67 |
| 2015-09-17 | 901 | 902 | 892 | 892 | 26,000 | 297.33 |
| 2015-09-16 | 899 | 899 | 899 | 899 | 6,000 | 299.67 |
| 2015-09-15 | 894 | 900 | 894 | 900 | 3,000 | 300 |
| 2015-09-14 | 909 | 909 | 909 | 909 | 2,000 | 303 |
| 2015-09-11 | 899 | 905 | 899 | 905 | 13,000 | 301.67 |
| 2015-09-10 | 890 | 894 | 890 | 894 | 5,000 | 298 |
| 2015-09-09 | 880 | 896 | 880 | 882 | 10,000 | 294 |
| 2015-09-08 | 887 | 887 | 875 | 876 | 6,000 | 292 |
| 2015-09-07 | 885 | 889 | 874 | 874 | 12,000 | 291.33 |
| 2015-09-04 | 905 | 905 | 885 | 885 | 12,000 | 295 |
| 2015-09-03 | 902 | 903 | 900 | 900 | 14,000 | 300 |
| 2015-09-02 | 893 | 903 | 893 | 902 | 12,000 | 300.67 |
| 2015-09-01 | 898 | 905 | 898 | 899 | 10,000 | 299.67 |
| 2015-08-31 | 908 | 912 | 905 | 908 | 24,000 | 302.67 |
| 2015-08-28 | 907 | 907 | 902 | 905 | 8,000 | 301.67 |
| 2015-08-27 | 899 | 900 | 887 | 887 | 8,000 | 295.67 |
| 2015-08-26 | 883 | 890 | 859 | 890 | 15,000 | 296.67 |
| 2015-08-25 | 882 | 884 | 855 | 883 | 38,000 | 294.33 |
| 2015-08-24 | 889 | 904 | 887 | 887 | 32,000 | 295.67 |
| 2015-08-21 | 925 | 925 | 908 | 919 | 26,000 | 306.33 |
| 2015-08-20 | 938 | 940 | 930 | 930 | 14,000 | 310 |
| 2015-08-19 | 940 | 940 | 935 | 940 | 11,000 | 313.33 |
| 2015-08-18 | 942 | 942 | 931 | 940 | 5,000 | 313.33 |
| 2015-08-17 | 940 | 942 | 935 | 942 | 5,000 | 314 |
| 2015-08-14 | 940 | 940 | 935 | 935 | 3,000 | 311.67 |
| 2015-08-13 | 930 | 932 | 927 | 932 | 10,000 | 310.67 |
| 2015-08-12 | 931 | 932 | 927 | 931 | 19,000 | 310.33 |
| 2015-08-11 | 931 | 932 | 926 | 931 | 25,000 | 310.33 |
| 2015-08-10 | 930 | 945 | 930 | 936 | 22,000 | 312 |
| 2015-08-07 | 931 | 939 | 930 | 930 | 11,000 | 310 |
| 2015-08-06 | 935 | 935 | 920 | 935 | 14,000 | 311.67 |
| 2015-08-05 | 922 | 935 | 913 | 935 | 35,000 | 311.67 |
| 2015-08-04 | 922 | 922 | 910 | 921 | 10,000 | 307 |
| 2015-08-03 | 910 | 924 | 910 | 919 | 18,000 | 306.33 |
| 2015-07-31 | 915 | 915 | 903 | 914 | 14,000 | 304.67 |
| 2015-07-30 | 901 | 901 | 900 | 900 | 7,000 | 300 |
| 2015-07-29 | 902 | 902 | 900 | 900 | 12,000 | 300 |
| 2015-07-28 | 902 | 902 | 900 | 900 | 7,000 | 300 |
| 2015-07-27 | 910 | 910 | 909 | 909 | 6,000 | 303 |
| 2015-07-24 | 910 | 914 | 909 | 914 | 11,000 | 304.67 |
| 2015-07-23 | 914 | 915 | 913 | 915 | 5,000 | 305 |
| 2015-07-22 | 913 | 923 | 913 | 920 | 15,000 | 306.67 |
| 2015-07-21 | 914 | 914 | 914 | 914 | 5,000 | 304.67 |
| 2015-07-17 | 919 | 919 | 911 | 911 | 5,000 | 303.67 |
| 2015-07-16 | 916 | 924 | 916 | 924 | 4,000 | 308 |
| 2015-07-15 | 915 | 915 | 909 | 915 | 7,000 | 305 |
| 2015-07-14 | 904 | 921 | 904 | 914 | 8,000 | 304.67 |
| 2015-07-13 | 900 | 906 | 900 | 900 | 7,000 | 300 |
| 2015-07-10 | 889 | 890 | 878 | 890 | 19,000 | 296.67 |
| 2015-07-09 | 885 | 900 | 869 | 880 | 60,000 | 293.33 |
| 2015-07-08 | 925 | 925 | 882 | 882 | 40,000 | 294 |
| 2015-07-07 | 912 | 921 | 912 | 921 | 10,000 | 307 |
| 2015-07-06 | 906 | 915 | 906 | 912 | 9,000 | 304 |
| 2015-07-03 | 920 | 920 | 905 | 914 | 22,000 | 304.67 |
| 2015-07-02 | 920 | 922 | 920 | 920 | 12,000 | 306.67 |
| 2015-07-01 | 916 | 929 | 916 | 929 | 11,000 | 309.67 |
| 2015-06-30 | 912 | 917 | 910 | 911 | 24,000 | 303.67 |
| 2015-06-29 | 935 | 935 | 913 | 920 | 16,000 | 306.67 |
| 2015-06-26 | 953 | 953 | 935 | 950 | 12,000 | 316.67 |
| 2015-06-25 | 954 | 962 | 953 | 953 | 12,000 | 317.67 |
| 2015-06-24 | 954 | 964 | 954 | 964 | 13,000 | 321.33 |
| 2015-06-23 | 950 | 954 | 943 | 954 | 12,000 | 318 |
| 2015-06-22 | 935 | 950 | 935 | 950 | 21,000 | 316.67 |
| 2015-06-19 | 918 | 930 | 912 | 930 | 32,000 | 310 |
| 2015-06-18 | 920 | 923 | 914 | 921 | 41,000 | 307 |
| 2015-06-17 | 912 | 916 | 902 | 916 | 14,000 | 305.33 |
| 2015-06-16 | 911 | 913 | 903 | 913 | 20,000 | 304.33 |
| 2015-06-15 | 909 | 913 | 905 | 913 | 11,000 | 304.33 |
| 2015-06-12 | 899 | 910 | 897 | 910 | 45,000 | 303.33 |
| 2015-06-11 | 894 | 896 | 894 | 895 | 11,000 | 298.33 |
| 2015-06-10 | 898 | 899 | 888 | 891 | 20,000 | 297 |
| 2015-06-09 | 900 | 900 | 898 | 899 | 18,000 | 299.67 |
| 2015-06-08 | 900 | 902 | 897 | 897 | 27,000 | 299 |
| 2015-06-05 | 886 | 900 | 886 | 895 | 38,000 | 298.33 |
| 2015-06-04 | 886 | 887 | 884 | 884 | 14,000 | 294.67 |
| 2015-06-03 | 888 | 889 | 884 | 887 | 16,000 | 295.67 |
| 2015-06-02 | 875 | 889 | 875 | 885 | 28,000 | 295 |
| 2015-06-01 | 860 | 875 | 860 | 875 | 31,000 | 291.67 |
| 2015-05-29 | 854 | 857 | 854 | 857 | 11,000 | 285.67 |
| 2015-05-28 | 859 | 859 | 850 | 855 | 18,000 | 285 |
| 2015-05-27 | 855 | 860 | 855 | 860 | 25,000 | 286.67 |
| 2015-05-26 | 852 | 857 | 850 | 853 | 16,000 | 284.33 |
| 2015-05-25 | 850 | 855 | 845 | 852 | 23,000 | 284 |
| 2015-05-22 | 842 | 848 | 841 | 848 | 22,000 | 282.67 |
| 2015-05-21 | 840 | 842 | 835 | 841 | 20,000 | 280.33 |
| 2015-05-20 | 840 | 842 | 835 | 838 | 20,000 | 279.33 |
| 2015-05-19 | 841 | 843 | 840 | 841 | 7,000 | 280.33 |
| 2015-05-18 | 837 | 837 | 835 | 836 | 17,000 | 278.67 |
| 2015-05-15 | 828 | 840 | 828 | 839 | 32,000 | 279.67 |
| 2015-05-14 | 835 | 835 | 831 | 831 | 10,000 | 277 |
| 2015-05-13 | 834 | 835 | 831 | 832 | 6,000 | 277.33 |
| 2015-05-12 | 830 | 833 | 830 | 833 | 11,000 | 277.67 |
| 2015-05-11 | 837 | 837 | 831 | 831 | 5,000 | 277 |
| 2015-05-08 | 830 | 837 | 830 | 837 | 21,000 | 279 |
| 2015-05-07 | 833 | 834 | 832 | 832 | 9,000 | 277.33 |
| 2015-05-01 | 835 | 835 | 831 | 833 | 9,000 | 277.67 |
| 2015-04-30 | 836 | 838 | 834 | 838 | 18,000 | 279.33 |
| 2015-04-28 | 834 | 836 | 834 | 836 | 4,000 | 278.67 |
| 2015-04-27 | 832 | 834 | 832 | 834 | 3,000 | 278 |
| 2015-04-24 | 830 | 834 | 830 | 834 | 9,000 | 278 |
| 2015-04-23 | 830 | 831 | 828 | 830 | 19,000 | 276.67 |
| 2015-04-22 | 830 | 831 | 830 | 831 | 14,000 | 277 |
| 2015-04-21 | 829 | 830 | 827 | 830 | 10,000 | 276.67 |
| 2015-04-20 | 827 | 830 | 827 | 828 | 14,000 | 276 |
| 2015-04-17 | 825 | 827 | 824 | 827 | 26,000 | 275.67 |
| 2015-04-16 | 820 | 823 | 818 | 818 | 9,000 | 272.67 |
| 2015-04-15 | 822 | 824 | 818 | 818 | 15,000 | 272.67 |
| 2015-04-14 | 816 | 825 | 811 | 825 | 28,000 | 275 |
| 2015-04-13 | 819 | 820 | 811 | 814 | 19,000 | 271.33 |
| 2015-04-10 | 810 | 812 | 809 | 810 | 9,000 | 270 |
| 2015-04-09 | 806 | 807 | 805 | 807 | 8,000 | 269 |
| 2015-04-08 | 808 | 808 | 805 | 805 | 5,000 | 268.33 |
| 2015-04-07 | 805 | 807 | 803 | 805 | 9,000 | 268.33 |
| 2015-04-06 | 801 | 802 | 798 | 802 | 13,000 | 267.33 |
| 2015-04-03 | 803 | 805 | 800 | 804 | 13,000 | 268 |
| 2015-04-02 | 806 | 806 | 800 | 801 | 6,000 | 267 |
| 2015-04-01 | 803 | 803 | 800 | 800 | 7,000 | 266.67 |
| 2015-03-31 | 805 | 807 | 802 | 802 | 11,000 | 267.33 |
| 2015-03-30 | 800 | 800 | 800 | 800 | 2,000 | 266.67 |
| 2015-03-27 | 809 | 809 | 800 | 800 | 18,000 | 266.67 |
| 2015-03-26 | 820 | 820 | 814 | 814 | 13,000 | 271.33 |
| 2015-03-25 | 816 | 820 | 815 | 820 | 6,000 | 273.33 |
| 2015-03-24 | 820 | 820 | 820 | 820 | 1,000 | 273.33 |
| 2015-03-23 | 827 | 827 | 820 | 820 | 9,000 | 273.33 |
| 2015-03-20 | 808 | 834 | 808 | 834 | 12,000 | 278 |
| 2015-03-19 | 805 | 811 | 805 | 808 | 18,000 | 269.33 |
| 2015-03-18 | 803 | 808 | 802 | 808 | 19,000 | 269.33 |
| 2015-03-17 | 801 | 807 | 801 | 807 | 11,000 | 269 |
| 2015-03-16 | 795 | 805 | 795 | 805 | 23,000 | 268.33 |
| 2015-03-13 | 803 | 803 | 800 | 802 | 7,000 | 267.33 |
| 2015-03-12 | 800 | 803 | 800 | 803 | 15,000 | 267.67 |
| 2015-03-11 | 795 | 800 | 795 | 800 | 5,000 | 266.67 |
| 2015-03-10 | 796 | 800 | 796 | 800 | 9,000 | 266.67 |
| 2015-03-09 | 795 | 795 | 795 | 795 | 4,000 | 265 |
| 2015-03-06 | 799 | 799 | 795 | 795 | 6,000 | 265 |
| 2015-03-05 | 795 | 795 | 795 | 795 | 6,000 | 265 |
| 2015-03-04 | 794 | 799 | 793 | 798 | 14,000 | 266 |
| 2015-03-03 | 801 | 803 | 793 | 796 | 10,000 | 265.33 |
| 2015-03-02 | 800 | 804 | 797 | 797 | 8,000 | 265.67 |
| 2015-02-27 | 801 | 802 | 801 | 801 | 4,000 | 267 |
| 2015-02-26 | 797 | 801 | 795 | 801 | 11,000 | 267 |
| 2015-02-25 | 795 | 797 | 795 | 797 | 4,000 | 265.67 |
| 2015-02-24 | 796 | 797 | 794 | 797 | 7,000 | 265.67 |
| 2015-02-23 | 794 | 794 | 793 | 793 | 28,000 | 264.33 |
| 2015-02-20 | 791 | 796 | 791 | 794 | 26,000 | 264.67 |
| 2015-02-19 | 797 | 800 | 791 | 800 | 18,000 | 266.67 |
| 2015-02-18 | 795 | 796 | 792 | 796 | 7,000 | 265.33 |
| 2015-02-17 | 790 | 792 | 790 | 791 | 5,000 | 263.67 |
| 2015-02-16 | 790 | 794 | 790 | 794 | 10,000 | 264.67 |
| 2015-02-13 | 791 | 791 | 789 | 790 | 8,000 | 263.33 |
| 2015-02-12 | 786 | 792 | 785 | 790 | 30,000 | 263.33 |
| 2015-02-10 | 788 | 788 | 777 | 787 | 43,000 | 262.33 |
| 2015-02-09 | 784 | 786 | 780 | 786 | 21,000 | 262 |
| 2015-02-06 | 786 | 790 | 783 | 784 | 14,000 | 261.33 |
| 2015-02-05 | 788 | 789 | 786 | 786 | 9,000 | 262 |
| 2015-02-04 | 787 | 791 | 786 | 787 | 23,000 | 262.33 |
| 2015-02-03 | 791 | 794 | 789 | 789 | 11,000 | 263 |
| 2015-02-02 | 790 | 795 | 790 | 792 | 15,000 | 264 |
| 2015-01-30 | 792 | 795 | 792 | 795 | 17,000 | 265 |
| 2015-01-29 | 797 | 797 | 790 | 793 | 12,000 | 264.33 |
| 2015-01-28 | 793 | 796 | 793 | 796 | 21,000 | 265.33 |
| 2015-01-27 | 791 | 797 | 791 | 793 | 10,000 | 264.33 |
| 2015-01-26 | 787 | 794 | 787 | 794 | 13,000 | 264.67 |
| 2015-01-23 | 790 | 791 | 790 | 790 | 53,000 | 263.33 |
| 2015-01-22 | 791 | 797 | 791 | 792 | 6,000 | 264 |
| 2015-01-21 | 795 | 799 | 795 | 799 | 5,000 | 266.33 |
| 2015-01-20 | 790 | 795 | 790 | 795 | 8,000 | 265 |
| 2015-01-19 | 793 | 796 | 792 | 794 | 11,000 | 264.67 |
| 2015-01-16 | 800 | 800 | 793 | 799 | 8,000 | 266.33 |
| 2015-01-15 | 800 | 801 | 793 | 801 | 11,000 | 267 |
| 2015-01-14 | 799 | 802 | 794 | 802 | 5,000 | 267.33 |
| 2015-01-13 | 792 | 793 | 792 | 793 | 6,000 | 264.33 |
| 2015-01-08 | 800 | 805 | 796 | 804 | 17,000 | 268 |
| 2015-01-07 | 792 | 797 | 790 | 790 | 4,000 | 263.33 |
| 2015-01-06 | 800 | 802 | 794 | 794 | 9,000 | 264.67 |
| 2015-01-05 | 801 | 803 | 794 | 803 | 14,000 | 267.67 |
分割・併合履歴 ： [2025-03-28]1株→3株