8117 中央自動車工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,043	1,064	1,043	1,062	8,500	354
2016-12-29	1,041	1,055	1,037	1,055	16,600	351.67
2016-12-28	1,031	1,046	1,023	1,041	22,100	347
2016-12-27	1,026	1,033	1,018	1,026	29,800	342
2016-12-26	1,020	1,031	1,020	1,027	18,900	342.33
2016-12-22	1,035	1,038	1,001	1,011	36,900	337
2016-12-21	1,035	1,048	1,034	1,035	23,600	345
2016-12-20	1,040	1,048	1,036	1,039	17,200	346.33
2016-12-19	1,035	1,045	1,026	1,041	20,800	347
2016-12-16	1,033	1,039	1,028	1,032	23,100	344
2016-12-15	1,036	1,049	1,030	1,031	20,900	343.67
2016-12-14	1,045	1,059	1,039	1,042	26,700	347.33
2016-12-13	1,038	1,055	1,038	1,044	17,500	348
2016-12-12	1,064	1,068	1,038	1,055	30,700	351.67
2016-12-09	1,025	1,055	1,018	1,053	67,800	351
2016-12-08	1,016	1,022	1,000	1,021	25,200	340.33
2016-12-07	1,000	1,013	986	1,003	32,000	334.33
2016-12-06	1,014	1,030	1,008	1,012	47,800	337.33
2016-12-05	1,013	1,013	979	1,013	70,200	337.67
2016-12-02	943	968	941	968	97,600	322.67
2016-12-01	947	950	923	928	27,900	309.33
2016-11-30	930	935	929	933	11,400	311
2016-11-29	928	928	920	924	4,300	308
2016-11-28	920	931	919	930	8,100	310
2016-11-25	924	924	918	920	5,300	306.67
2016-11-24	927	927	919	924	5,300	308
2016-11-22	925	925	915	917	7,700	305.67
2016-11-21	926	928	923	925	10,100	308.33
2016-11-18	923	930	918	926	12,000	308.67
2016-11-17	925	926	919	923	15,200	307.67
2016-11-16	925	930	923	923	11,800	307.67
2016-11-15	920	923	913	923	15,300	307.67
2016-11-14	920	920	915	918	6,000	306
2016-11-11	922	922	911	914	7,000	304.67
2016-11-10	917	925	912	914	44,000	304.67
2016-11-09	899	916	860	903	23,600	301
2016-11-08	899	913	895	895	2,300	298.33
2016-11-07	890	903	890	901	7,800	300.33
2016-11-04	903	903	883	898	10,700	299.33
2016-11-02	910	913	903	903	7,600	301
2016-11-01	914	914	908	910	4,300	303.33
2016-10-31	910	914	908	908	9,000	302.67
2016-10-28	910	910	903	908	5,000	302.67
2016-10-27	910	915	906	907	4,300	302.33
2016-10-26	901	916	901	907	6,700	302.33
2016-10-25	904	905	900	900	3,000	300
2016-10-24	904	904	894	904	4,400	301.33
2016-10-21	900	903	899	902	6,300	300.67
2016-10-20	897	902	893	902	1,200	300.67
2016-10-19	891	903	891	897	1,900	299
2016-10-17	890	893	889	890	6,100	296.67
2016-10-13	896	898	891	891	1,800	297
2016-10-12	903	903	891	896	3,700	298.67
2016-10-11	905	905	900	903	12,900	301
2016-10-07	907	907	890	899	5,200	299.67
2016-10-06	902	905	896	905	5,800	301.67
2016-10-05	889	895	889	895	3,100	298.33
2016-10-04	890	891	881	884	12,400	294.67
2016-10-03	885	898	881	887	29,000	295.67
2016-09-30	890	891	872	872	14,100	290.67
2016-09-29	903	903	884	890	13,300	296.67
2016-09-28	895	909	890	893	12,200	297.67
2016-09-27	914	915	890	909	23,000	303
2016-09-26	916	916	901	910	24,500	303.33
2016-09-23	915	920	910	911	10,900	303.67
2016-09-21	911	920	906	915	5,900	305
2016-09-20	916	920	911	912	2,500	304
2016-09-16	914	920	910	915	11,800	305
2016-09-15	912	913	901	913	3,100	304.33
2016-09-14	902	912	902	912	2,100	304
2016-09-13	917	920	906	910	5,400	303.33
2016-09-12	916	920	902	918	2,200	306
2016-09-09	917	917	917	917	400	305.67
2016-09-08	913	913	908	913	600	304.33
2016-09-07	920	920	892	909	37,300	303
2016-09-06	931	934	917	917	7,000	305.67
2016-09-05	926	929	916	918	9,200	306
2016-09-02	938	950	910	911	41,000	303.67
2016-09-01	939	939	935	935	1,200	311.67
2016-08-31	939	939	938	939	1,700	313
2016-08-30	929	933	929	932	2,200	310.67
2016-08-29	931	931	917	926	4,600	308.67
2016-08-26	925	925	925	925	100	308.33
2016-08-25	931	932	931	932	600	310.67
2016-08-24	923	931	923	931	1,400	310.33
2016-08-23	931	933	910	931	4,000	310.33
2016-08-22	926	933	920	926	2,800	308.67
2016-08-19	925	933	920	930	5,600	310
2016-08-18	923	930	916	930	4,700	310
2016-08-17	924	930	912	918	4,300	306
2016-08-16	920	936	920	930	6,900	310
2016-08-15	908	938	907	927	13,100	309
2016-08-12	930	945	930	937	10,700	312.33
2016-08-10	946	946	938	946	3,400	315.33
2016-08-09	943	947	930	943	10,100	314.33
2016-08-08	944	945	935	943	10,900	314.33
2016-08-05	925	943	920	932	15,700	310.67
2016-08-04	905	905	901	901	600	300.33
2016-08-03	890	911	890	900	4,300	300
2016-08-02	902	911	898	900	8,600	300
2016-08-01	900	911	899	903	13,700	301
2016-07-29	899	920	899	900	23,000	300
2016-07-28	911	911	911	911	2,000	303.67
2016-07-27	910	910	910	910	5,000	303.33
2016-07-26	906	906	906	906	1,000	302
2016-07-25	905	907	905	907	2,000	302.33
2016-07-22	907	907	904	906	5,000	302
2016-07-21	909	910	905	905	10,000	301.67
2016-07-20	908	909	903	908	8,000	302.67
2016-07-19	903	913	903	907	10,000	302.33
2016-07-15	900	909	900	902	5,000	300.67
2016-07-14	909	909	909	909	1,000	303
2016-07-13	900	908	900	908	4,000	302.67
2016-07-12	897	907	897	900	8,000	300
2016-07-11	900	900	900	900	1,000	300
2016-07-08	900	900	900	900	1,000	300
2016-07-07	890	900	890	900	12,000	300
2016-07-06	895	899	895	895	5,000	298.33
2016-07-05	900	902	900	902	5,000	300.67
2016-07-04	896	896	896	896	1,000	298.67
2016-07-01	894	895	890	895	10,000	298.33
2016-06-30	898	898	894	894	5,000	298
2016-06-29	900	900	900	900	1,000	300
2016-06-28	904	904	895	896	20,000	298.67
2016-06-27	900	911	900	911	4,000	303.67
2016-06-24	903	910	892	899	20,000	299.67
2016-06-23	905	907	904	904	5,000	301.33
2016-06-22	907	913	905	905	16,000	301.67
2016-06-21	901	912	901	903	8,000	301
2016-06-20	908	914	900	900	10,000	300
2016-06-17	903	905	899	900	20,000	300
2016-06-16	908	908	896	906	7,000	302
2016-06-15	900	910	900	909	17,000	303
2016-06-14	900	912	897	900	35,000	300
2016-06-13	910	913	904	904	26,000	301.33
2016-06-10	910	910	910	910	3,000	303.33
2016-06-09	910	915	906	909	15,000	303
2016-06-08	907	918	904	910	24,000	303.33
2016-06-07	918	918	905	905	12,000	301.67
2016-06-06	920	920	910	910	5,000	303.33
2016-06-03	920	925	920	920	38,000	306.67
2016-06-02	926	926	920	921	18,000	307
2016-06-01	920	925	920	921	38,000	307
2016-05-31	920	924	915	924	38,000	308
2016-05-30	921	921	915	921	25,000	307
2016-05-27	925	925	925	925	2,000	308.33
2016-05-26	930	934	925	925	5,000	308.33
2016-05-25	910	930	910	930	30,000	310
2016-05-24	901	918	901	918	15,000	306
2016-05-23	899	909	899	899	8,000	299.67
2016-05-20	906	914	906	909	8,000	303
2016-05-19	905	920	905	906	12,000	302
2016-05-18	909	919	900	910	17,000	303.33
2016-05-17	900	910	900	910	24,000	303.33
2016-05-16	900	906	900	900	11,000	300
2016-05-13	901	910	892	900	16,000	300
2016-05-12	900	906	900	900	20,000	300
2016-05-11	897	910	894	906	41,000	302
2016-05-09	890	895	890	890	8,000	296.67
2016-05-06	890	890	890	890	55,000	296.67
2016-05-02	891	891	884	889	14,000	296.33
2016-04-28	897	898	895	895	12,000	298.33
2016-04-27	899	899	895	895	5,000	298.33
2016-04-26	895	899	890	895	31,000	298.33
2016-04-25	895	895	895	895	10,000	298.33
2016-04-22	895	899	895	895	13,000	298.33
2016-04-21	891	899	891	891	17,000	297
2016-04-20	890	895	890	891	11,000	297
2016-04-19	890	892	890	890	6,000	296.67
2016-04-18	877	889	877	889	7,000	296.33
2016-04-15	886	886	886	886	1,000	295.33
2016-04-14	887	895	882	895	28,000	298.33
2016-04-13	873	888	873	884	15,000	294.67
2016-04-12	873	878	873	873	8,000	291
2016-04-11	870	872	865	872	7,000	290.67
2016-04-08	870	872	865	870	8,000	290
2016-04-07	865	871	861	870	17,000	290
2016-04-06	865	865	865	865	1,000	288.33
2016-04-05	875	877	859	871	31,000	290.33
2016-04-04	876	877	875	875	15,000	291.67
2016-04-01	875	875	870	870	5,000	290
2016-03-31	875	878	875	878	2,000	292.67
2016-03-30	875	879	873	878	17,000	292.67
2016-03-29	873	879	873	879	13,000	293
2016-03-28	875	880	875	880	4,000	293.33
2016-03-25	875	880	875	880	4,000	293.33
2016-03-24	873	881	870	881	76,000	293.67
2016-03-23	880	880	880	880	1,000	293.33
2016-03-22	870	880	870	880	8,000	293.33
2016-03-18	871	871	866	870	5,000	290
2016-03-17	868	868	859	866	6,000	288.67
2016-03-16	872	873	859	859	10,000	286.33
2016-03-14	865	870	865	870	5,000	290
2016-03-11	858	865	858	865	8,000	288.33
2016-03-09	855	859	846	859	8,000	286.33
2016-03-08	851	851	851	851	2,000	283.67
2016-03-04	856	857	856	856	6,000	285.33
2016-03-03	846	851	846	851	2,000	283.67
2016-03-02	858	858	858	858	2,000	286
2016-02-29	850	850	850	850	1,000	283.33
2016-02-26	848	850	848	850	3,000	283.33
2016-02-25	850	850	833	833	3,000	277.67
2016-02-24	828	850	828	850	14,000	283.33
2016-02-23	839	841	825	841	4,000	280.33
2016-02-22	825	831	824	824	5,000	274.67
2016-02-19	835	835	835	835	1,000	278.33
2016-02-18	839	848	836	836	7,000	278.67
2016-02-17	828	839	828	839	8,000	279.67
2016-02-16	839	839	828	829	13,000	276.33
2016-02-15	831	848	817	840	29,000	280
2016-02-12	864	864	850	850	10,000	283.33
2016-02-10	889	889	869	884	24,000	294.67
2016-02-09	872	884	870	884	14,000	294.67
2016-02-08	889	890	888	890	14,000	296.67
2016-02-05	877	884	877	884	8,000	294.67
2016-02-04	873	886	873	877	6,000	292.33
2016-02-03	877	877	877	877	1,000	292.33
2016-02-02	892	892	885	889	8,000	296.33
2016-02-01	886	892	886	892	12,000	297.33
2016-01-29	879	883	879	883	5,000	294.33
2016-01-28	879	879	879	879	1,000	293
2016-01-27	870	878	870	877	5,000	292.33
2016-01-26	872	875	868	868	5,000	289.33
2016-01-25	859	871	859	871	13,000	290.33
2016-01-22	859	862	859	859	5,000	286.33
2016-01-21	850	862	850	851	20,000	283.67
2016-01-20	860	867	848	848	29,000	282.67
2016-01-19	865	865	855	860	12,000	286.67
2016-01-18	852	869	850	860	10,000	286.67
2016-01-15	865	867	865	867	3,000	289
2016-01-14	872	872	865	865	9,000	288.33
2016-01-13	875	875	874	874	2,000	291.33
2016-01-12	875	881	865	879	12,000	293
2016-01-08	876	876	867	876	10,000	292
2016-01-07	877	877	870	876	10,000	292
2016-01-06	875	883	875	883	5,000	294.33
2016-01-05	881	884	881	884	8,000	294.67
2016-01-04	881	881	880	881	4,000	293.67

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