8117 中央自動車工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,466	1,470	1,442	1,450	4,600	483.33
2018-12-27	1,481	1,481	1,439	1,467	27,800	489
2018-12-26	1,441	1,473	1,437	1,440	15,400	480
2018-12-25	1,412	1,490	1,404	1,471	46,500	490.33
2018-12-21	1,453	1,515	1,414	1,490	47,100	496.67
2018-12-20	1,461	1,498	1,457	1,478	20,700	492.67
2018-12-19	1,500	1,501	1,455	1,497	10,500	499
2018-12-18	1,510	1,526	1,500	1,500	7,700	500
2018-12-17	1,505	1,535	1,505	1,530	12,900	510
2018-12-14	1,528	1,528	1,509	1,510	3,800	503.33
2018-12-13	1,525	1,545	1,525	1,543	2,600	514.33
2018-12-12	1,539	1,545	1,502	1,526	10,000	508.67
2018-12-11	1,555	1,559	1,498	1,539	51,000	513
2018-12-10	1,563	1,563	1,546	1,554	4,500	518
2018-12-07	1,539	1,579	1,522	1,565	29,000	521.67
2018-12-06	1,526	1,550	1,519	1,521	35,900	507
2018-12-05	1,500	1,512	1,490	1,496	33,300	498.67
2018-12-04	1,506	1,508	1,498	1,498	2,900	499.33
2018-12-03	1,493	1,518	1,493	1,510	3,300	503.33
2018-11-30	1,514	1,523	1,482	1,491	8,700	497
2018-11-29	1,501	1,519	1,501	1,516	5,800	505.33
2018-11-28	1,498	1,535	1,487	1,500	5,000	500
2018-11-27	1,517	1,517	1,481	1,499	11,200	499.67
2018-11-26	1,508	1,516	1,505	1,511	2,900	503.67
2018-11-22	1,540	1,558	1,517	1,520	15,200	506.67
2018-11-21	1,531	1,534	1,500	1,530	8,100	510
2018-11-20	1,572	1,572	1,534	1,550	7,500	516.67
2018-11-19	1,512	1,568	1,512	1,557	48,500	519
2018-11-16	1,530	1,530	1,519	1,520	46,000	506.67
2018-11-15	1,511	1,570	1,511	1,537	24,300	512.33
2018-11-14	1,533	1,585	1,522	1,540	17,300	513.33
2018-11-13	1,533	1,560	1,533	1,536	3,900	512
2018-11-12	1,540	1,540	1,527	1,535	5,800	511.67
2018-11-09	1,548	1,549	1,539	1,540	14,300	513.33
2018-11-08	1,566	1,574	1,566	1,574	700	524.67
2018-11-07	1,573	1,573	1,550	1,550	500	516.67
2018-11-06	1,574	1,576	1,541	1,545	2,000	515
2018-11-05	1,561	1,592	1,545	1,574	6,000	524.67
2018-11-02	1,545	1,569	1,540	1,569	2,300	523
2018-11-01	1,554	1,557	1,536	1,550	2,700	516.67
2018-10-31	1,564	1,564	1,535	1,535	7,000	511.67
2018-10-30	1,505	1,538	1,500	1,536	4,100	512
2018-10-29	1,579	1,579	1,501	1,515	11,400	505
2018-10-26	1,549	1,573	1,549	1,569	2,600	523
2018-10-25	1,507	1,641	1,504	1,535	16,900	511.67
2018-10-24	1,640	1,640	1,587	1,587	3,900	529
2018-10-23	1,635	1,643	1,613	1,641	4,200	547
2018-10-22	1,637	1,637	1,618	1,632	1,900	544
2018-10-19	1,566	1,630	1,566	1,630	5,800	543.33
2018-10-18	1,600	1,608	1,550	1,567	6,700	522.33
2018-10-17	1,609	1,614	1,591	1,597	8,300	532.33
2018-10-16	1,599	1,623	1,568	1,607	12,400	535.67
2018-10-15	1,610	1,618	1,599	1,601	5,700	533.67
2018-10-12	1,609	1,623	1,597	1,613	3,100	537.67
2018-10-11	1,600	1,627	1,552	1,626	8,900	542
2018-10-10	1,627	1,640	1,626	1,629	18,000	543
2018-10-09	1,609	1,650	1,607	1,625	22,400	541.67
2018-10-05	1,627	1,637	1,605	1,631	4,700	543.67
2018-10-04	1,613	1,631	1,613	1,629	1,800	543
2018-10-03	1,626	1,641	1,614	1,614	8,800	538
2018-10-02	1,628	1,657	1,624	1,625	8,000	541.67
2018-10-01	1,632	1,638	1,626	1,631	2,300	543.67
2018-09-28	1,635	1,650	1,624	1,624	8,300	541.33
2018-09-27	1,623	1,657	1,623	1,635	4,400	545
2018-09-26	1,623	1,635	1,612	1,628	3,800	542.67
2018-09-25	1,611	1,650	1,611	1,641	14,200	547
2018-09-21	1,620	1,687	1,620	1,621	19,100	540.33
2018-09-20	1,609	1,630	1,609	1,620	3,500	540
2018-09-19	1,611	1,638	1,611	1,620	5,300	540
2018-09-18	1,605	1,648	1,590	1,622	5,700	540.67
2018-09-14	1,600	1,626	1,599	1,599	7,500	533
2018-09-13	1,585	1,649	1,569	1,592	5,900	530.67
2018-09-12	1,611	1,611	1,578	1,584	6,500	528
2018-09-11	1,605	1,638	1,605	1,625	16,000	541.67
2018-09-10	1,564	1,633	1,559	1,600	7,000	533.33
2018-09-07	1,605	1,622	1,580	1,580	4,500	526.67
2018-09-06	1,621	1,633	1,605	1,612	3,400	537.33
2018-09-05	1,658	1,658	1,630	1,632	6,800	544
2018-09-04	1,626	1,648	1,617	1,632	6,600	544
2018-09-03	1,656	1,663	1,630	1,641	8,300	547
2018-08-31	1,650	1,693	1,636	1,664	18,600	554.67
2018-08-30	1,660	1,677	1,652	1,656	3,500	552
2018-08-29	1,651	1,656	1,628	1,655	3,600	551.67
2018-08-28	1,638	1,656	1,635	1,650	5,000	550
2018-08-27	1,595	1,647	1,595	1,641	7,500	547
2018-08-24	1,561	1,596	1,561	1,576	9,400	525.33
2018-08-23	1,574	1,600	1,550	1,573	11,700	524.33
2018-08-22	1,541	1,575	1,532	1,560	10,000	520
2018-08-21	1,544	1,577	1,532	1,550	10,800	516.67
2018-08-20	1,560	1,578	1,551	1,556	6,500	518.67
2018-08-17	1,564	1,587	1,547	1,560	9,800	520
2018-08-16	1,582	1,592	1,560	1,563	8,100	521
2018-08-15	1,612	1,619	1,590	1,590	3,800	530
2018-08-14	1,604	1,625	1,589	1,612	7,800	537.33
2018-08-13	1,623	1,627	1,580	1,620	15,400	540
2018-08-10	1,604	1,650	1,600	1,621	10,200	540.33
2018-08-09	1,617	1,632	1,596	1,629	10,200	543
2018-08-08	1,597	1,650	1,595	1,603	8,800	534.33
2018-08-07	1,646	1,646	1,582	1,591	20,500	530.33
2018-08-06	1,601	1,676	1,570	1,646	38,500	548.67
2018-08-03	1,817	1,817	1,751	1,775	11,800	591.67
2018-08-02	1,804	1,810	1,800	1,800	4,600	600
2018-08-01	1,815	1,819	1,807	1,807	2,400	602.33
2018-07-31	1,805	1,844	1,803	1,819	2,400	606.33
2018-07-30	1,816	1,816	1,805	1,805	2,600	601.67
2018-07-27	1,849	1,850	1,805	1,817	5,800	605.67
2018-07-26	1,801	1,823	1,797	1,821	3,800	607
2018-07-25	1,809	1,820	1,803	1,813	2,200	604.33
2018-07-24	1,801	1,815	1,801	1,808	1,700	602.67
2018-07-23	1,800	1,804	1,798	1,798	3,100	599.33
2018-07-20	1,803	1,804	1,802	1,803	1,800	601
2018-07-19	1,828	1,830	1,812	1,814	5,700	604.67
2018-07-18	1,822	1,822	1,810	1,815	1,500	605
2018-07-17	1,800	1,805	1,797	1,801	8,800	600.33
2018-07-13	1,809	1,810	1,792	1,799	5,700	599.67
2018-07-12	1,800	1,819	1,791	1,819	25,600	606.33
2018-07-11	1,829	1,829	1,780	1,782	7,000	594
2018-07-10	1,777	1,830	1,771	1,830	9,300	610
2018-07-09	1,750	1,780	1,750	1,756	13,400	585.33
2018-07-06	1,750	1,765	1,747	1,748	17,300	582.67
2018-07-05	1,749	1,767	1,747	1,749	10,300	583
2018-07-04	1,759	1,759	1,714	1,732	15,200	577.33
2018-07-03	1,815	1,830	1,753	1,759	15,100	586.33
2018-07-02	1,860	1,874	1,813	1,814	7,100	604.67
2018-06-29	1,873	1,880	1,856	1,860	5,700	620
2018-06-28	1,884	1,891	1,871	1,873	1,600	624.33
2018-06-27	1,914	1,914	1,866	1,866	6,800	622
2018-06-26	1,883	1,889	1,875	1,880	3,600	626.67
2018-06-25	1,888	1,919	1,881	1,890	4,600	630
2018-06-22	1,935	1,935	1,860	1,913	17,100	637.67
2018-06-21	1,963	1,995	1,953	1,954	4,300	651.33
2018-06-20	1,945	1,996	1,931	1,995	14,200	665
2018-06-19	1,912	1,984	1,910	1,962	9,900	654
2018-06-18	2,000	2,000	1,923	1,929	8,200	643
2018-06-15	2,012	2,012	2,001	2,001	6,400	667
2018-06-14	1,995	2,035	1,995	2,013	10,200	671
2018-06-13	2,085	2,085	1,966	1,986	28,700	662
2018-06-12	2,117	2,122	2,101	2,102	11,800	700.67
2018-06-11	2,139	2,140	2,125	2,131	17,600	710.33
2018-06-08	2,088	2,138	2,080	2,138	29,000	712.67
2018-06-07	2,070	2,090	2,060	2,080	29,700	693.33
2018-06-06	2,016	2,100	2,016	2,070	51,600	690
2018-06-05	2,002	2,009	1,975	1,988	12,200	662.67
2018-06-04	2,000	2,010	1,993	2,002	28,500	667.33
2018-06-01	1,980	2,030	1,979	2,005	41,000	668.33
2018-05-31	1,976	1,989	1,966	1,988	21,800	662.67
2018-05-30	1,950	1,980	1,949	1,976	9,300	658.67
2018-05-29	1,960	1,978	1,955	1,970	7,600	656.67
2018-05-28	2,000	2,000	1,920	1,960	26,600	653.33
2018-05-25	1,953	2,018	1,953	2,012	37,000	670.67
2018-05-24	1,955	1,980	1,945	1,980	21,100	660
2018-05-23	1,958	1,958	1,901	1,955	16,400	651.67
2018-05-22	1,939	1,969	1,919	1,964	43,500	654.67
2018-05-21	1,830	1,900	1,818	1,899	51,900	633
2018-05-18	1,790	1,818	1,790	1,818	13,200	606
2018-05-17	1,793	1,800	1,781	1,790	4,700	596.67
2018-05-16	1,794	1,797	1,780	1,785	6,100	595
2018-05-15	1,797	1,820	1,780	1,790	22,400	596.67
2018-05-14	1,780	1,835	1,760	1,780	34,100	593.33
2018-05-11	1,780	1,791	1,763	1,780	8,800	593.33
2018-05-10	1,779	1,795	1,771	1,780	12,000	593.33
2018-05-09	1,760	1,790	1,750	1,780	27,900	593.33
2018-05-08	1,736	1,770	1,731	1,760	10,700	586.67
2018-05-07	1,723	1,746	1,717	1,745	10,400	581.67
2018-05-02	1,720	1,725	1,713	1,720	8,600	573.33
2018-05-01	1,700	1,709	1,697	1,707	5,300	569
2018-04-27	1,706	1,710	1,700	1,705	5,900	568.33
2018-04-26	1,712	1,712	1,668	1,706	15,300	568.67
2018-04-25	1,698	1,709	1,698	1,709	3,400	569.67
2018-04-24	1,702	1,710	1,700	1,703	2,200	567.67
2018-04-23	1,703	1,703	1,694	1,699	2,600	566.33
2018-04-20	1,707	1,707	1,698	1,703	1,600	567.67
2018-04-19	1,701	1,725	1,682	1,707	9,600	569
2018-04-18	1,684	1,710	1,680	1,710	11,100	570
2018-04-17	1,676	1,679	1,633	1,671	4,700	557
2018-04-16	1,649	1,690	1,649	1,676	12,900	558.67
2018-04-13	1,669	1,689	1,660	1,689	11,400	563
2018-04-12	1,658	1,669	1,641	1,658	9,300	552.67
2018-04-11	1,665	1,665	1,639	1,660	7,600	553.33
2018-04-10	1,635	1,659	1,635	1,657	4,300	552.33
2018-04-09	1,625	1,648	1,618	1,630	8,000	543.33
2018-04-06	1,647	1,657	1,618	1,630	13,100	543.33
2018-04-05	1,669	1,670	1,607	1,648	9,400	549.33
2018-04-04	1,675	1,675	1,628	1,648	4,600	549.33
2018-04-03	1,650	1,671	1,647	1,671	3,700	557
2018-03-30	1,650	1,689	1,649	1,680	10,500	560
2018-03-29	1,609	1,658	1,609	1,653	12,300	551
2018-03-28	1,597	1,606	1,588	1,604	5,800	534.67
2018-03-27	1,641	1,641	1,621	1,632	6,800	544
2018-03-26	1,611	1,628	1,605	1,621	7,800	540.33
2018-03-23	1,654	1,668	1,651	1,653	10,100	551
2018-03-22	1,650	1,713	1,629	1,713	14,000	571
2018-03-20	1,685	1,686	1,639	1,648	9,900	549.33
2018-03-19	1,713	1,717	1,679	1,696	7,500	565.33
2018-03-16	1,703	1,743	1,703	1,709	15,500	569.67
2018-03-15	1,685	1,694	1,636	1,694	39,900	564.67
2018-03-14	1,673	1,680	1,651	1,678	5,900	559.33
2018-03-13	1,660	1,674	1,630	1,665	6,800	555
2018-03-12	1,652	1,657	1,615	1,650	6,900	550
2018-03-09	1,630	1,636	1,625	1,630	7,400	543.33
2018-03-08	1,611	1,626	1,604	1,624	5,900	541.33
2018-03-07	1,621	1,630	1,603	1,615	10,100	538.33
2018-03-06	1,615	1,617	1,600	1,617	11,400	539
2018-03-05	1,651	1,651	1,590	1,591	9,700	530.33
2018-03-02	1,655	1,662	1,634	1,650	14,100	550
2018-03-01	1,732	1,732	1,686	1,692	12,900	564
2018-02-28	1,758	1,762	1,725	1,732	9,900	577.33
2018-02-27	1,750	1,758	1,720	1,757	14,300	585.67
2018-02-26	1,699	1,764	1,698	1,746	17,400	582
2018-02-23	1,685	1,695	1,676	1,691	6,400	563.67
2018-02-22	1,671	1,685	1,653	1,665	13,500	555
2018-02-21	1,662	1,673	1,629	1,667	8,600	555.67
2018-02-20	1,672	1,673	1,640	1,666	10,000	555.33
2018-02-19	1,643	1,672	1,632	1,666	11,900	555.33
2018-02-16	1,600	1,629	1,587	1,603	16,900	534.33
2018-02-15	1,558	1,586	1,551	1,580	16,200	526.67
2018-02-14	1,580	1,582	1,509	1,523	27,300	507.67
2018-02-13	1,603	1,622	1,582	1,591	25,500	530.33
2018-02-09	1,502	1,581	1,502	1,575	34,800	525
2018-02-08	1,547	1,597	1,522	1,582	74,500	527.33
2018-02-07	1,643	1,677	1,576	1,576	52,400	525.33
2018-02-06	1,595	1,649	1,560	1,603	54,200	534.33
2018-02-05	1,722	1,750	1,711	1,735	27,700	578.33
2018-02-02	1,764	1,775	1,741	1,775	13,400	591.67
2018-02-01	1,756	1,766	1,735	1,763	11,300	587.67
2018-01-31	1,702	1,758	1,666	1,749	25,300	583
2018-01-30	1,770	1,770	1,707	1,723	19,500	574.33
2018-01-29	1,755	1,780	1,746	1,765	19,800	588.33
2018-01-26	1,752	1,760	1,738	1,745	8,600	581.67
2018-01-25	1,746	1,776	1,701	1,744	32,600	581.33
2018-01-24	1,742	1,771	1,729	1,755	28,400	585
2018-01-23	1,714	1,748	1,710	1,729	18,600	576.33
2018-01-22	1,690	1,710	1,676	1,704	15,500	568
2018-01-19	1,671	1,681	1,670	1,674	6,200	558
2018-01-18	1,698	1,698	1,660	1,668	17,800	556
2018-01-17	1,697	1,700	1,685	1,686	8,200	562
2018-01-16	1,708	1,708	1,690	1,698	8,700	566
2018-01-15	1,687	1,710	1,681	1,702	11,200	567.33
2018-01-12	1,688	1,699	1,679	1,684	8,000	561.33
2018-01-11	1,692	1,700	1,672	1,696	21,000	565.33
2018-01-10	1,718	1,729	1,710	1,712	6,300	570.67
2018-01-09	1,700	1,722	1,695	1,718	15,200	572.67
2018-01-05	1,667	1,699	1,667	1,685	12,700	561.67
2018-01-04	1,700	1,700	1,651	1,670	20,700	556.67

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