8117 中央自動車工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,709	2,717	2,680	2,717	18,500	905.67
2019-12-27	2,695	2,736	2,660	2,695	56,500	898.33
2019-12-26	2,681	2,738	2,640	2,683	54,500	894.33
2019-12-25	2,707	2,745	2,678	2,684	55,300	894.67
2019-12-24	2,715	2,731	2,673	2,720	62,600	906.67
2019-12-23	2,746	2,746	2,665	2,715	55,200	905
2019-12-20	2,664	2,728	2,578	2,728	65,300	909.33
2019-12-19	2,678	2,700	2,629	2,662	37,200	887.33
2019-12-18	2,726	2,733	2,600	2,662	86,300	887.33
2019-12-17	2,660	2,782	2,660	2,776	62,100	925.33
2019-12-16	2,572	2,663	2,565	2,643	52,600	881
2019-12-13	2,665	2,671	2,535	2,572	76,300	857.33
2019-12-12	2,716	2,764	2,625	2,657	42,300	885.67
2019-12-11	2,797	2,809	2,624	2,700	82,800	900
2019-12-10	2,899	2,899	2,775	2,788	64,200	929.33
2019-12-09	2,805	2,949	2,805	2,902	97,800	967.33
2019-12-06	2,755	2,798	2,750	2,790	29,600	930
2019-12-05	2,660	2,804	2,660	2,760	58,900	920
2019-12-04	2,540	2,645	2,529	2,632	35,700	877.33
2019-12-03	2,497	2,558	2,485	2,554	18,400	851.33
2019-12-02	2,501	2,514	2,481	2,504	19,800	834.67
2019-11-29	2,520	2,570	2,495	2,512	22,800	837.33
2019-11-28	2,540	2,541	2,431	2,460	28,300	820
2019-11-27	2,466	2,546	2,466	2,528	20,400	842.67
2019-11-26	2,626	2,664	2,414	2,480	65,900	826.67
2019-11-25	2,554	2,607	2,554	2,606	23,000	868.67
2019-11-22	2,487	2,570	2,487	2,528	36,300	842.67
2019-11-21	2,423	2,485	2,420	2,482	25,900	827.33
2019-11-20	2,430	2,440	2,403	2,416	15,400	805.33
2019-11-19	2,385	2,440	2,385	2,440	23,400	813.33
2019-11-18	2,355	2,373	2,346	2,373	10,600	791
2019-11-15	2,288	2,356	2,288	2,356	25,300	785.33
2019-11-14	2,344	2,363	2,283	2,322	27,000	774
2019-11-13	2,287	2,365	2,287	2,353	67,000	784.33
2019-11-12	2,166	2,250	2,153	2,245	66,200	748.33
2019-11-11	2,148	2,172	2,148	2,161	13,000	720.33
2019-11-08	2,139	2,145	2,127	2,142	6,100	714
2019-11-07	2,136	2,163	2,111	2,129	4,800	709.67
2019-11-06	2,170	2,172	2,122	2,131	10,900	710.33
2019-11-05	2,140	2,192	2,110	2,172	22,700	724
2019-11-01	2,118	2,150	2,118	2,140	15,700	713.33
2019-10-31	2,099	2,118	2,090	2,118	9,300	706
2019-10-30	2,098	2,115	2,085	2,099	9,400	699.67
2019-10-29	2,089	2,100	2,080	2,083	12,400	694.33
2019-10-28	2,089	2,089	2,073	2,088	8,000	696
2019-10-25	2,069	2,089	2,069	2,080	6,800	693.33
2019-10-24	2,070	2,070	2,050	2,066	7,700	688.67
2019-10-23	2,060	2,071	2,060	2,065	6,400	688.33
2019-10-21	2,025	2,069	2,025	2,050	4,300	683.33
2019-10-18	2,041	2,045	2,024	2,029	3,500	676.33
2019-10-17	2,026	2,039	2,026	2,029	2,000	676.33
2019-10-16	2,070	2,081	2,029	2,035	9,200	678.33
2019-10-15	2,027	2,069	2,026	2,057	6,600	685.67
2019-10-11	2,049	2,050	2,001	2,023	21,700	674.33
2019-10-10	2,064	2,064	2,040	2,050	3,200	683.33
2019-10-09	2,008	2,079	2,008	2,070	10,700	690
2019-10-08	1,998	2,018	1,998	2,004	1,800	668
2019-10-07	2,002	2,002	1,987	1,987	6,700	662.33
2019-10-04	2,010	2,010	1,985	1,987	8,100	662.33
2019-10-03	1,991	2,004	1,985	1,996	3,700	665.33
2019-10-02	2,041	2,041	2,012	2,012	2,700	670.67
2019-10-01	2,047	2,054	2,002	2,042	4,800	680.67
2019-09-30	2,070	2,081	1,988	2,041	30,700	680.33
2019-09-27	2,088	2,088	2,050	2,070	2,100	690
2019-09-26	2,100	2,105	2,080	2,090	5,300	696.67
2019-09-25	2,110	2,110	2,096	2,100	3,500	700
2019-09-24	2,107	2,124	2,101	2,109	5,500	703
2019-09-20	2,130	2,130	2,103	2,107	5,900	702.33
2019-09-19	2,126	2,135	2,104	2,116	6,600	705.33
2019-09-18	2,040	2,181	2,040	2,128	23,300	709.33
2019-09-17	2,006	2,037	2,006	2,037	10,200	679
2019-09-13	2,000	2,002	1,999	1,999	13,700	666.33
2019-09-12	2,008	2,015	2,001	2,003	9,200	667.67
2019-09-11	2,002	2,003	1,994	1,997	3,300	665.67
2019-09-10	2,013	2,017	2,000	2,000	6,800	666.67
2019-09-09	1,998	2,005	1,993	1,998	9,000	666
2019-09-06	1,999	2,010	1,995	2,010	8,000	670
2019-09-05	1,997	2,015	1,980	1,995	13,000	665
2019-09-04	1,994	1,996	1,976	1,980	10,900	660
2019-09-03	1,951	2,004	1,945	1,986	18,800	662
2019-09-02	1,983	1,997	1,953	1,963	12,400	654.33
2019-08-30	2,001	2,027	2,001	2,007	5,100	669
2019-08-29	2,036	2,036	2,003	2,005	8,500	668.33
2019-08-28	2,050	2,058	2,048	2,050	6,500	683.33
2019-08-27	2,068	2,092	2,031	2,057	13,800	685.67
2019-08-26	2,053	2,069	2,030	2,056	22,500	685.33
2019-08-23	2,070	2,082	2,056	2,056	15,600	685.33
2019-08-22	2,100	2,100	2,056	2,070	12,500	690
2019-08-21	2,055	2,070	2,051	2,070	3,600	690
2019-08-20	2,066	2,068	2,051	2,055	3,500	685
2019-08-19	2,087	2,095	2,028	2,062	14,700	687.33
2019-08-16	2,100	2,100	2,067	2,088	22,700	696
2019-08-15	2,043	2,097	2,016	2,093	15,200	697.67
2019-08-14	2,026	2,097	2,014	2,093	13,700	697.67
2019-08-13	2,018	2,093	1,986	2,027	24,600	675.67
2019-08-09	2,148	2,176	2,077	2,077	13,500	692.33
2019-08-08	2,134	2,179	2,134	2,178	21,000	726
2019-08-07	2,090	2,129	2,080	2,125	12,900	708.33
2019-08-06	1,961	2,100	1,961	2,100	19,200	700
2019-08-05	2,000	2,046	1,999	2,011	47,500	670.33
2019-08-02	1,996	1,998	1,951	1,965	13,800	655
2019-08-01	2,000	2,000	1,984	1,994	7,500	664.67
2019-07-31	1,992	2,000	1,980	1,994	16,500	664.67
2019-07-30	1,980	1,990	1,971	1,982	19,100	660.67
2019-07-29	1,940	1,970	1,940	1,965	10,600	655
2019-07-26	1,909	1,930	1,909	1,929	15,000	643
2019-07-25	1,925	1,934	1,921	1,927	4,200	642.33
2019-07-24	1,925	1,925	1,915	1,920	5,200	640
2019-07-23	1,915	1,915	1,915	1,915	5,600	638.33
2019-07-22	1,905	1,911	1,903	1,910	3,000	636.67
2019-07-19	1,895	1,920	1,895	1,902	3,400	634
2019-07-18	1,911	1,919	1,880	1,899	20,900	633
2019-07-17	1,935	1,935	1,913	1,918	3,900	639.33
2019-07-16	1,898	1,935	1,895	1,935	8,000	645
2019-07-12	1,880	1,896	1,880	1,894	7,300	631.33
2019-07-11	1,911	1,911	1,890	1,891	5,100	630.33
2019-07-10	1,922	1,940	1,900	1,912	6,800	637.33
2019-07-09	1,904	1,949	1,904	1,930	16,800	643.33
2019-07-08	1,874	1,915	1,874	1,890	15,900	630
2019-07-05	1,848	1,878	1,848	1,865	7,100	621.67
2019-07-04	1,807	1,839	1,807	1,839	3,100	613
2019-07-03	1,809	1,814	1,807	1,808	800	602.67
2019-07-02	1,812	1,829	1,801	1,806	6,300	602
2019-07-01	1,839	1,849	1,830	1,831	2,300	610.33
2019-06-28	1,815	1,860	1,815	1,834	6,100	611.33
2019-06-27	1,800	1,827	1,800	1,815	4,000	605
2019-06-26	1,788	1,820	1,788	1,800	4,300	600
2019-06-25	1,827	1,837	1,810	1,818	2,300	606
2019-06-24	1,813	1,833	1,802	1,819	5,400	606.33
2019-06-21	1,801	1,819	1,790	1,800	5,000	600
2019-06-20	1,810	1,814	1,790	1,795	8,800	598.33
2019-06-19	1,831	1,845	1,810	1,810	7,300	603.33
2019-06-18	1,859	1,860	1,825	1,825	4,400	608.33
2019-06-17	1,850	1,860	1,845	1,856	11,900	618.67
2019-06-14	1,830	1,847	1,827	1,840	5,400	613.33
2019-06-13	1,854	1,854	1,821	1,821	3,200	607
2019-06-12	1,855	1,867	1,855	1,856	2,500	618.67
2019-06-11	1,864	1,880	1,850	1,858	12,000	619.33
2019-06-10	1,837	1,864	1,829	1,857	13,400	619
2019-06-07	1,804	1,871	1,804	1,830	14,200	610
2019-06-06	1,818	1,819	1,797	1,810	11,400	603.33
2019-06-05	1,797	1,810	1,773	1,806	15,000	602
2019-06-04	1,789	1,790	1,766	1,777	5,300	592.33
2019-06-03	1,780	1,800	1,780	1,786	6,400	595.33
2019-05-31	1,780	1,804	1,766	1,770	14,200	590
2019-05-30	1,790	1,790	1,755	1,774	9,800	591.33
2019-05-29	1,803	1,803	1,761	1,796	5,400	598.67
2019-05-28	1,815	1,815	1,795	1,802	2,100	600.67
2019-05-27	1,800	1,810	1,790	1,810	13,300	603.33
2019-05-24	1,772	1,798	1,772	1,798	3,900	599.33
2019-05-23	1,790	1,802	1,789	1,799	21,700	599.67
2019-05-22	1,790	1,807	1,790	1,798	9,200	599.33
2019-05-21	1,792	1,830	1,770	1,780	8,500	593.33
2019-05-20	1,802	1,836	1,777	1,800	22,000	600
2019-05-17	1,818	1,818	1,780	1,800	10,000	600
2019-05-16	1,800	1,819	1,736	1,817	29,900	605.67
2019-05-15	1,810	1,812	1,762	1,812	31,200	604
2019-05-14	1,656	1,843	1,655	1,843	28,800	614.33
2019-05-13	1,697	1,700	1,656	1,696	1,600	565.33
2019-05-10	1,688	1,700	1,648	1,694	4,000	564.67
2019-05-09	1,700	1,709	1,660	1,699	3,800	566.33
2019-05-08	1,699	1,729	1,686	1,700	3,500	566.67
2019-05-07	1,715	1,730	1,700	1,701	2,900	567
2019-04-26	1,694	1,730	1,680	1,702	6,600	567.33
2019-04-25	1,656	1,699	1,656	1,680	2,400	560
2019-04-24	1,672	1,694	1,659	1,659	2,400	553
2019-04-23	1,662	1,695	1,662	1,690	2,400	563.33
2019-04-22	1,657	1,700	1,657	1,675	3,100	558.33
2019-04-19	1,687	1,711	1,685	1,685	1,400	561.67
2019-04-18	1,684	1,701	1,684	1,700	6,900	566.67
2019-04-17	1,680	1,699	1,680	1,684	1,200	561.33
2019-04-16	1,703	1,703	1,689	1,689	600	563
2019-04-15	1,707	1,711	1,702	1,704	5,800	568
2019-04-12	1,718	1,719	1,706	1,706	2,000	568.67
2019-04-11	1,710	1,720	1,698	1,720	10,000	573.33
2019-04-10	1,710	1,710	1,695	1,710	4,100	570
2019-04-09	1,695	1,722	1,690	1,719	2,300	573
2019-04-08	1,711	1,722	1,695	1,695	3,000	565
2019-04-05	1,735	1,735	1,711	1,711	4,200	570.33
2019-04-04	1,708	1,728	1,701	1,728	14,000	576
2019-04-03	1,694	1,710	1,685	1,702	10,700	567.33
2019-04-02	1,704	1,705	1,685	1,685	6,000	561.67
2019-04-01	1,658	1,700	1,620	1,699	8,300	566.33
2019-03-29	1,692	1,692	1,644	1,660	4,200	553.33
2019-03-28	1,707	1,713	1,693	1,699	3,000	566.33
2019-03-27	1,704	1,714	1,700	1,708	1,800	569.33
2019-03-26	1,684	1,719	1,677	1,716	4,300	572
2019-03-25	1,634	1,709	1,634	1,683	7,300	561
2019-03-22	1,682	1,682	1,671	1,671	1,200	557
2019-03-20	1,656	1,710	1,655	1,682	10,900	560.67
2019-03-19	1,667	1,669	1,650	1,662	3,600	554
2019-03-18	1,688	1,688	1,667	1,667	4,000	555.67
2019-03-15	1,693	1,700	1,681	1,695	5,700	565
2019-03-14	1,710	1,716	1,691	1,707	4,400	569
2019-03-13	1,720	1,720	1,685	1,699	3,900	566.33
2019-03-12	1,711	1,721	1,710	1,715	7,800	571.67
2019-03-11	1,708	1,719	1,705	1,715	1,900	571.67
2019-03-08	1,705	1,733	1,647	1,700	15,700	566.67
2019-03-07	1,744	1,756	1,732	1,732	5,100	577.33
2019-03-06	1,757	1,757	1,742	1,750	4,400	583.33
2019-03-05	1,764	1,768	1,755	1,760	5,900	586.67
2019-03-04	1,752	1,760	1,745	1,760	5,800	586.67
2019-03-01	1,761	1,767	1,741	1,750	3,600	583.33
2019-02-28	1,743	1,760	1,743	1,753	7,600	584.33
2019-02-27	1,736	1,742	1,725	1,739	3,200	579.67
2019-02-26	1,739	1,739	1,671	1,727	14,800	575.67
2019-02-25	1,742	1,743	1,720	1,730	6,600	576.67
2019-02-22	1,731	1,737	1,722	1,736	7,300	578.67
2019-02-21	1,739	1,739	1,729	1,734	7,200	578
2019-02-20	1,693	1,750	1,693	1,740	20,700	580
2019-02-19	1,682	1,699	1,681	1,698	14,000	566
2019-02-18	1,681	1,683	1,675	1,683	9,900	561
2019-02-15	1,663	1,675	1,583	1,675	16,100	558.33
2019-02-14	1,666	1,666	1,650	1,664	3,100	554.67
2019-02-13	1,673	1,679	1,632	1,666	13,100	555.33
2019-02-12	1,626	1,665	1,613	1,665	18,100	555
2019-02-08	1,596	1,630	1,581	1,627	29,800	542.33
2019-02-07	1,568	1,580	1,544	1,574	5,300	524.67
2019-02-06	1,531	1,571	1,531	1,568	7,000	522.67
2019-02-05	1,562	1,562	1,525	1,551	3,100	517
2019-02-04	1,547	1,570	1,527	1,553	13,100	517.67
2019-02-01	1,550	1,550	1,521	1,545	3,400	515
2019-01-31	1,552	1,558	1,538	1,548	2,200	516
2019-01-30	1,553	1,553	1,535	1,536	1,800	512
2019-01-29	1,575	1,575	1,537	1,537	6,800	512.33
2019-01-28	1,583	1,584	1,570	1,581	4,600	527
2019-01-25	1,535	1,574	1,529	1,573	10,400	524.33
2019-01-24	1,507	1,540	1,507	1,533	2,400	511
2019-01-23	1,532	1,532	1,507	1,512	2,200	504
2019-01-22	1,557	1,557	1,529	1,533	3,200	511
2019-01-21	1,514	1,570	1,510	1,553	12,700	517.67
2019-01-18	1,464	1,515	1,464	1,501	10,400	500.33
2019-01-17	1,473	1,518	1,473	1,484	25,600	494.67
2019-01-16	1,469	1,490	1,455	1,475	10,400	491.67
2019-01-15	1,440	1,477	1,439	1,465	27,800	488.33
2019-01-11	1,440	1,449	1,433	1,440	4,200	480
2019-01-10	1,440	1,460	1,436	1,440	6,400	480
2019-01-09	1,450	1,458	1,441	1,446	3,000	482
2019-01-08	1,439	1,474	1,439	1,467	9,400	489
2019-01-07	1,455	1,487	1,431	1,439	10,200	479.67
2019-01-04	1,444	1,498	1,414	1,447	32,200	482.33

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