8117 中央自動車工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,698	1,698	1,677	1,684	7,300	561.33
2017-12-28	1,711	1,712	1,685	1,685	16,200	561.67
2017-12-27	1,685	1,717	1,682	1,699	29,100	566.33
2017-12-26	1,662	1,676	1,652	1,676	10,200	558.67
2017-12-25	1,658	1,682	1,647	1,662	13,200	554
2017-12-22	1,651	1,674	1,639	1,656	11,300	552
2017-12-21	1,651	1,670	1,628	1,638	18,000	546
2017-12-20	1,682	1,682	1,641	1,663	10,000	554.33
2017-12-19	1,685	1,685	1,670	1,670	13,600	556.67
2017-12-18	1,642	1,679	1,642	1,679	32,900	559.67
2017-12-15	1,601	1,628	1,579	1,628	35,200	542.67
2017-12-14	1,553	1,589	1,553	1,579	11,400	526.33
2017-12-13	1,555	1,563	1,549	1,552	10,900	517.33
2017-12-12	1,562	1,570	1,556	1,557	14,900	519
2017-12-11	1,531	1,576	1,531	1,556	18,900	518.67
2017-12-08	1,520	1,530	1,520	1,523	10,100	507.67
2017-12-07	1,532	1,535	1,516	1,524	25,100	508
2017-12-06	1,549	1,553	1,523	1,540	17,800	513.33
2017-12-05	1,571	1,571	1,535	1,558	22,000	519.33
2017-12-04	1,569	1,580	1,558	1,572	14,500	524
2017-12-01	1,569	1,570	1,550	1,567	17,100	522.33
2017-11-30	1,548	1,572	1,537	1,569	14,400	523
2017-11-29	1,565	1,578	1,532	1,546	37,500	515.33
2017-11-28	1,532	1,540	1,524	1,534	24,600	511.33
2017-11-27	1,524	1,540	1,524	1,532	21,500	510.67
2017-11-24	1,534	1,534	1,512	1,524	32,600	508
2017-11-22	1,576	1,576	1,528	1,534	33,900	511.33
2017-11-21	1,577	1,577	1,548	1,554	20,900	518
2017-11-20	1,549	1,577	1,531	1,542	38,600	514
2017-11-17	1,594	1,600	1,541	1,552	17,700	517.33
2017-11-16	1,530	1,599	1,461	1,569	64,700	523
2017-11-15	1,667	1,667	1,515	1,559	115,500	519.67
2017-11-13	1,713	1,713	1,665	1,699	31,000	566.33
2017-11-10	1,690	1,699	1,663	1,680	62,500	560
2017-11-09	1,800	1,824	1,727	1,731	64,200	577
2017-11-08	1,808	1,810	1,787	1,787	12,800	595.67
2017-11-07	1,800	1,850	1,780	1,806	19,500	602
2017-11-06	1,803	1,822	1,797	1,802	13,800	600.67
2017-11-02	1,849	1,850	1,801	1,806	20,200	602
2017-11-01	1,843	1,848	1,830	1,848	22,900	616
2017-10-31	1,822	1,843	1,821	1,843	11,800	614.33
2017-10-30	1,810	1,838	1,810	1,832	15,800	610.67
2017-10-27	1,795	1,813	1,781	1,810	23,500	603.33
2017-10-26	1,775	1,790	1,768	1,790	11,300	596.67
2017-10-25	1,790	1,790	1,772	1,777	11,100	592.33
2017-10-24	1,763	1,789	1,763	1,789	14,800	596.33
2017-10-23	1,775	1,791	1,767	1,770	10,900	590
2017-10-20	1,772	1,787	1,760	1,767	7,900	589
2017-10-19	1,775	1,798	1,772	1,774	18,100	591.33
2017-10-18	1,790	1,800	1,768	1,768	16,000	589.33
2017-10-17	1,786	1,787	1,768	1,786	14,200	595.33
2017-10-16	1,791	1,800	1,766	1,786	22,000	595.33
2017-10-13	1,798	1,811	1,786	1,809	10,800	603
2017-10-12	1,815	1,819	1,796	1,799	6,400	599.67
2017-10-11	1,795	1,819	1,750	1,816	18,400	605.33
2017-10-10	1,769	1,803	1,731	1,799	16,300	599.67
2017-10-06	1,810	1,810	1,702	1,780	34,700	593.33
2017-10-05	1,840	1,840	1,803	1,810	14,100	603.33
2017-10-04	1,825	1,836	1,791	1,833	17,300	611
2017-10-03	1,780	1,825	1,780	1,818	10,500	606
2017-10-02	1,761	1,784	1,747	1,779	9,300	593
2017-09-29	1,780	1,784	1,752	1,769	5,400	589.67
2017-09-28	1,836	1,847	1,745	1,794	20,800	598
2017-09-27	1,753	1,796	1,741	1,796	13,700	598.67
2017-09-26	1,765	1,778	1,753	1,772	10,300	590.67
2017-09-25	1,805	1,821	1,733	1,785	27,300	595
2017-09-22	1,850	1,851	1,781	1,806	29,500	602
2017-09-21	1,820	1,876	1,820	1,838	32,400	612.67
2017-09-20	1,800	1,828	1,785	1,826	29,600	608.67
2017-09-19	1,770	1,787	1,751	1,782	45,300	594
2017-09-15	1,690	1,770	1,690	1,749	29,200	583
2017-09-14	1,691	1,699	1,675	1,690	21,700	563.33
2017-09-13	1,694	1,694	1,660	1,683	32,400	561
2017-09-12	1,649	1,675	1,649	1,660	44,700	553.33
2017-09-11	1,619	1,628	1,612	1,625	16,300	541.67
2017-09-08	1,609	1,613	1,580	1,595	25,000	531.67
2017-09-07	1,570	1,616	1,563	1,599	60,700	533
2017-09-06	1,518	1,545	1,511	1,544	7,800	514.67
2017-09-05	1,568	1,568	1,518	1,538	21,400	512.67
2017-09-04	1,579	1,579	1,535	1,568	15,900	522.67
2017-09-01	1,585	1,585	1,556	1,574	11,100	524.67
2017-08-31	1,532	1,587	1,532	1,585	30,000	528.33
2017-08-30	1,520	1,529	1,519	1,528	6,800	509.33
2017-08-29	1,509	1,520	1,508	1,516	4,700	505.33
2017-08-28	1,518	1,519	1,508	1,508	11,100	502.67
2017-08-25	1,512	1,520	1,507	1,518	8,800	506
2017-08-24	1,510	1,512	1,499	1,512	11,700	504
2017-08-23	1,506	1,515	1,491	1,510	12,500	503.33
2017-08-22	1,500	1,505	1,481	1,495	17,400	498.33
2017-08-21	1,500	1,507	1,495	1,500	17,600	500
2017-08-18	1,528	1,528	1,499	1,508	16,500	502.67
2017-08-17	1,528	1,549	1,527	1,534	6,800	511.33
2017-08-16	1,540	1,540	1,512	1,534	12,400	511.33
2017-08-15	1,548	1,548	1,525	1,540	13,200	513.33
2017-08-14	1,546	1,551	1,535	1,537	14,800	512.33
2017-08-10	1,553	1,580	1,553	1,565	8,500	521.67
2017-08-09	1,594	1,594	1,541	1,553	24,200	517.67
2017-08-08	1,597	1,597	1,565	1,594	21,900	531.33
2017-08-07	1,533	1,600	1,533	1,587	37,600	529
2017-08-04	1,529	1,529	1,506	1,521	10,900	507
2017-08-03	1,534	1,534	1,510	1,517	5,500	505.67
2017-08-02	1,494	1,546	1,494	1,522	21,800	507.33
2017-08-01	1,559	1,564	1,490	1,517	27,600	505.67
2017-07-31	1,559	1,570	1,548	1,556	20,100	518.67
2017-07-28	1,573	1,580	1,547	1,559	12,600	519.67
2017-07-27	1,580	1,589	1,561	1,573	16,700	524.33
2017-07-26	1,580	1,589	1,568	1,589	15,400	529.67
2017-07-25	1,584	1,584	1,553	1,572	9,700	524
2017-07-24	1,534	1,589	1,534	1,585	34,200	528.33
2017-07-21	1,516	1,535	1,506	1,521	19,600	507
2017-07-20	1,507	1,513	1,500	1,503	6,500	501
2017-07-19	1,495	1,515	1,456	1,507	22,100	502.33
2017-07-18	1,499	1,499	1,476	1,492	8,200	497.33
2017-07-14	1,511	1,514	1,487	1,490	10,000	496.67
2017-07-13	1,513	1,520	1,490	1,504	9,000	501.33
2017-07-12	1,485	1,520	1,482	1,520	17,300	506.67
2017-07-11	1,490	1,498	1,456	1,481	24,800	493.67
2017-07-10	1,520	1,520	1,490	1,506	12,200	502
2017-07-07	1,503	1,522	1,488	1,522	23,800	507.33
2017-07-06	1,538	1,538	1,512	1,523	18,400	507.67
2017-07-05	1,519	1,535	1,501	1,535	14,100	511.67
2017-07-04	1,531	1,532	1,480	1,515	39,500	505
2017-07-03	1,500	1,547	1,500	1,535	21,500	511.67
2017-06-30	1,465	1,548	1,454	1,498	50,200	499.33
2017-06-29	1,456	1,477	1,455	1,471	18,200	490.33
2017-06-28	1,455	1,472	1,451	1,466	18,100	488.67
2017-06-27	1,450	1,472	1,445	1,458	20,700	486
2017-06-26	1,420	1,467	1,420	1,455	21,600	485
2017-06-23	1,435	1,438	1,419	1,424	22,100	474.67
2017-06-22	1,408	1,444	1,408	1,444	20,300	481.33
2017-06-21	1,410	1,417	1,400	1,406	26,500	468.67
2017-06-20	1,387	1,443	1,385	1,414	66,900	471.33
2017-06-19	1,383	1,387	1,368	1,387	10,800	462.33
2017-06-16	1,360	1,364	1,321	1,360	24,400	453.33
2017-06-15	1,360	1,385	1,353	1,364	31,400	454.67
2017-06-14	1,373	1,389	1,357	1,374	25,100	458
2017-06-13	1,342	1,373	1,334	1,371	18,300	457
2017-06-12	1,314	1,355	1,310	1,342	14,800	447.33
2017-06-09	1,287	1,324	1,286	1,315	25,600	438.33
2017-06-08	1,306	1,310	1,296	1,307	11,000	435.67
2017-06-07	1,305	1,314	1,296	1,310	11,600	436.67
2017-06-06	1,315	1,318	1,302	1,318	13,400	439.33
2017-06-05	1,309	1,315	1,304	1,310	17,600	436.67
2017-06-02	1,295	1,312	1,291	1,311	26,800	437
2017-06-01	1,277	1,310	1,275	1,295	14,900	431.67
2017-05-31	1,307	1,314	1,269	1,286	23,300	428.67
2017-05-30	1,325	1,325	1,298	1,308	6,000	436
2017-05-29	1,335	1,335	1,306	1,313	23,900	437.67
2017-05-26	1,320	1,330	1,316	1,326	25,900	442
2017-05-25	1,339	1,339	1,320	1,330	19,200	443.33
2017-05-24	1,303	1,339	1,303	1,338	27,100	446
2017-05-23	1,294	1,305	1,284	1,303	41,300	434.33
2017-05-22	1,290	1,294	1,250	1,286	27,900	428.67
2017-05-19	1,281	1,290	1,280	1,290	32,800	430
2017-05-18	1,265	1,283	1,257	1,279	38,300	426.33
2017-05-17	1,273	1,295	1,268	1,295	46,300	431.67
2017-05-16	1,275	1,289	1,265	1,275	60,300	425
2017-05-15	1,245	1,278	1,225	1,273	41,400	424.33
2017-05-12	1,240	1,248	1,233	1,241	8,700	413.67
2017-05-11	1,224	1,257	1,211	1,241	38,500	413.67
2017-05-10	1,200	1,250	1,200	1,237	43,300	412.33
2017-05-09	1,199	1,202	1,196	1,200	32,900	400
2017-05-08	1,200	1,202	1,193	1,193	41,900	397.67
2017-05-02	1,192	1,196	1,183	1,190	56,400	396.67
2017-05-01	1,166	1,198	1,164	1,195	18,100	398.33
2017-04-28	1,152	1,159	1,152	1,155	13,700	385
2017-04-27	1,159	1,159	1,143	1,150	49,600	383.33
2017-04-26	1,166	1,166	1,158	1,163	48,000	387.67
2017-04-25	1,161	1,164	1,157	1,160	26,200	386.67
2017-04-24	1,162	1,172	1,161	1,161	11,200	387
2017-04-21	1,180	1,187	1,155	1,162	16,600	387.33
2017-04-20	1,187	1,187	1,176	1,179	17,700	393
2017-04-19	1,179	1,196	1,177	1,187	22,600	395.67
2017-04-18	1,167	1,179	1,159	1,178	6,500	392.67
2017-04-17	1,134	1,163	1,110	1,158	36,000	386
2017-04-14	1,137	1,157	1,122	1,157	16,300	385.67
2017-04-13	1,127	1,150	1,123	1,148	20,000	382.67
2017-04-12	1,180	1,184	1,108	1,155	58,600	385
2017-04-11	1,200	1,213	1,196	1,200	35,800	400
2017-04-10	1,196	1,215	1,188	1,192	10,800	397.33
2017-04-07	1,171	1,200	1,152	1,190	33,100	396.67
2017-04-06	1,161	1,184	1,151	1,172	76,000	390.67
2017-04-05	1,180	1,216	1,178	1,185	26,600	395
2017-04-04	1,235	1,235	1,170	1,180	63,800	393.33
2017-04-03	1,287	1,290	1,210	1,237	69,800	412.33
2017-03-31	1,273	1,295	1,273	1,287	19,000	429
2017-03-30	1,256	1,285	1,256	1,268	52,500	422.67
2017-03-29	1,262	1,298	1,262	1,276	27,700	425.33
2017-03-28	1,241	1,281	1,241	1,280	48,800	426.67
2017-03-27	1,245	1,258	1,235	1,250	51,300	416.67
2017-03-24	1,248	1,260	1,237	1,242	34,600	414
2017-03-23	1,234	1,246	1,234	1,241	10,000	413.67
2017-03-22	1,246	1,246	1,230	1,240	24,100	413.33
2017-03-21	1,244	1,254	1,231	1,250	28,300	416.67
2017-03-17	1,209	1,235	1,209	1,231	31,600	410.33
2017-03-16	1,201	1,210	1,197	1,210	10,800	403.33
2017-03-15	1,200	1,204	1,191	1,192	15,900	397.33
2017-03-14	1,214	1,215	1,191	1,201	13,100	400.33
2017-03-13	1,215	1,218	1,202	1,204	19,200	401.33
2017-03-10	1,200	1,210	1,196	1,207	19,500	402.33
2017-03-09	1,184	1,197	1,181	1,191	7,700	397
2017-03-08	1,194	1,197	1,185	1,191	10,200	397
2017-03-07	1,212	1,214	1,185	1,193	32,600	397.67
2017-03-06	1,214	1,227	1,211	1,214	35,000	404.67
2017-03-03	1,193	1,208	1,187	1,203	34,500	401
2017-03-02	1,164	1,188	1,164	1,188	24,700	396
2017-03-01	1,164	1,164	1,157	1,163	4,900	387.67
2017-02-28	1,153	1,166	1,153	1,160	6,300	386.67
2017-02-27	1,161	1,162	1,151	1,157	16,600	385.67
2017-02-24	1,152	1,161	1,152	1,161	8,900	387
2017-02-23	1,151	1,157	1,151	1,155	8,000	385
2017-02-22	1,154	1,160	1,151	1,152	12,300	384
2017-02-21	1,161	1,164	1,153	1,154	9,700	384.67
2017-02-20	1,160	1,168	1,155	1,161	6,800	387
2017-02-17	1,156	1,160	1,155	1,160	6,600	386.67
2017-02-16	1,165	1,172	1,159	1,159	10,400	386.33
2017-02-15	1,165	1,165	1,157	1,165	12,300	388.33
2017-02-14	1,152	1,163	1,152	1,156	4,500	385.33
2017-02-13	1,160	1,163	1,150	1,151	29,100	383.67
2017-02-10	1,163	1,173	1,156	1,158	8,400	386
2017-02-09	1,170	1,170	1,155	1,161	5,200	387
2017-02-08	1,157	1,175	1,151	1,168	11,400	389.33
2017-02-07	1,174	1,181	1,144	1,160	30,800	386.67
2017-02-06	1,198	1,198	1,170	1,171	29,400	390.33
2017-02-03	1,197	1,204	1,166	1,177	38,100	392.33
2017-02-02	1,181	1,197	1,161	1,194	27,800	398
2017-02-01	1,150	1,172	1,146	1,167	18,100	389
2017-01-31	1,143	1,158	1,143	1,156	34,400	385.33
2017-01-30	1,143	1,146	1,130	1,143	20,500	381
2017-01-27	1,150	1,150	1,114	1,124	30,800	374.67
2017-01-26	1,150	1,153	1,140	1,140	14,700	380
2017-01-25	1,125	1,145	1,125	1,136	15,500	378.67
2017-01-24	1,142	1,142	1,120	1,122	16,300	374
2017-01-23	1,161	1,161	1,127	1,145	29,800	381.67
2017-01-20	1,164	1,164	1,150	1,162	15,400	387.33
2017-01-19	1,151	1,165	1,145	1,155	26,400	385
2017-01-18	1,120	1,149	1,115	1,146	26,800	382
2017-01-17	1,147	1,147	1,110	1,115	45,500	371.67
2017-01-16	1,168	1,175	1,161	1,165	22,400	388.33
2017-01-13	1,161	1,185	1,161	1,168	17,200	389.33
2017-01-12	1,189	1,192	1,150	1,185	47,200	395
2017-01-11	1,170	1,229	1,168	1,178	86,900	392.67
2017-01-10	1,135	1,174	1,135	1,162	58,900	387.33
2017-01-06	1,120	1,138	1,113	1,132	32,700	377.33
2017-01-05	1,108	1,132	1,106	1,117	32,200	372.33
2017-01-04	1,065	1,110	1,065	1,103	56,200	367.67

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