8117 中央自動車工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,425	2,425	2,402	2,405	4,300	801.67
2020-12-29	2,404	2,426	2,404	2,420	3,200	806.67
2020-12-28	2,346	2,400	2,346	2,400	16,800	800
2020-12-25	2,340	2,340	2,306	2,339	3,100	779.67
2020-12-24	2,300	2,326	2,292	2,326	4,700	775.33
2020-12-23	2,277	2,363	2,277	2,307	6,500	769
2020-12-22	2,275	2,292	2,275	2,276	7,100	758.67
2020-12-21	2,260	2,280	2,260	2,277	6,200	759
2020-12-18	2,258	2,258	2,240	2,245	6,600	748.33
2020-12-17	2,299	2,299	2,232	2,268	7,600	756
2020-12-16	2,325	2,325	2,304	2,304	3,900	768
2020-12-15	2,312	2,340	2,312	2,325	3,100	775
2020-12-14	2,330	2,344	2,330	2,339	4,800	779.67
2020-12-11	2,275	2,335	2,275	2,335	6,700	778.33
2020-12-10	2,290	2,300	2,271	2,300	6,700	766.67
2020-12-09	2,290	2,306	2,290	2,290	5,100	763.33
2020-12-08	2,298	2,299	2,285	2,290	3,100	763.33
2020-12-07	2,290	2,309	2,289	2,289	3,400	763
2020-12-04	2,264	2,285	2,262	2,285	2,600	761.67
2020-12-03	2,250	2,264	2,250	2,264	1,700	754.67
2020-12-02	2,232	2,244	2,214	2,240	2,500	746.67
2020-12-01	2,228	2,232	2,210	2,220	2,800	740
2020-11-30	2,214	2,224	2,200	2,224	4,900	741.33
2020-11-27	2,197	2,202	2,179	2,202	4,900	734
2020-11-26	2,190	2,198	2,151	2,198	3,100	732.67
2020-11-25	2,191	2,197	2,166	2,197	5,600	732.33
2020-11-24	2,171	2,186	2,162	2,178	7,700	726
2020-11-20	2,130	2,169	2,124	2,158	4,400	719.33
2020-11-19	2,153	2,155	2,135	2,136	1,500	712
2020-11-18	2,160	2,179	2,155	2,179	4,400	726.33
2020-11-17	2,161	2,169	2,139	2,160	2,800	720
2020-11-16	2,106	2,159	2,106	2,159	6,900	719.67
2020-11-13	2,129	2,170	2,129	2,156	3,200	718.67
2020-11-12	2,141	2,179	2,121	2,179	9,700	726.33
2020-11-11	2,081	2,143	2,081	2,141	6,400	713.67
2020-11-10	2,170	2,170	2,100	2,126	4,000	708.67
2020-11-09	2,089	2,189	2,089	2,170	5,100	723.33
2020-11-06	2,088	2,088	2,067	2,077	4,000	692.33
2020-11-05	2,082	2,088	2,050	2,088	4,200	696
2020-11-04	2,050	2,083	2,050	2,075	2,400	691.67
2020-11-02	2,023	2,049	2,017	2,035	8,600	678.33
2020-10-30	2,065	2,065	2,001	2,032	10,400	677.33
2020-10-29	1,996	2,069	1,996	2,069	3,700	689.67
2020-10-28	2,006	2,029	2,006	2,029	3,500	676.33
2020-10-27	2,012	2,030	2,006	2,006	3,000	668.67
2020-10-26	2,010	2,036	2,008	2,036	2,500	678.67
2020-10-23	1,992	2,017	1,988	2,009	4,100	669.67
2020-10-22	1,983	2,003	1,983	1,998	1,600	666
2020-10-21	1,999	2,004	1,999	1,999	500	666.33
2020-10-20	1,998	1,998	1,971	1,996	6,600	665.33
2020-10-19	2,000	2,024	1,962	1,970	20,900	656.67
2020-10-16	1,994	2,012	1,994	2,001	3,900	667
2020-10-15	2,017	2,017	2,005	2,015	5,400	671.67
2020-10-14	2,012	2,022	1,990	2,022	7,200	674
2020-10-13	2,010	2,012	1,985	2,012	15,200	670.67
2020-10-12	2,037	2,040	2,001	2,010	11,400	670
2020-10-09	2,055	2,081	2,020	2,020	26,700	673.33
2020-10-08	2,142	2,142	2,040	2,063	21,700	687.67
2020-10-07	2,101	2,147	2,101	2,142	4,900	714
2020-10-06	2,088	2,137	2,088	2,120	10,400	706.67
2020-10-05	2,112	2,140	2,020	2,088	18,300	696
2020-10-02	2,286	2,286	2,055	2,098	16,900	699.33
2020-09-30	2,240	2,252	2,211	2,236	17,200	745.33
2020-09-29	2,241	2,279	2,240	2,257	7,300	752.33
2020-09-28	2,272	2,292	2,232	2,267	7,100	755.67
2020-09-25	2,277	2,304	2,222	2,222	27,000	740.67
2020-09-24	2,254	2,320	2,254	2,300	5,600	766.67
2020-09-23	2,361	2,379	2,275	2,300	12,800	766.67
2020-09-18	2,391	2,412	2,388	2,390	7,900	796.67
2020-09-17	2,430	2,431	2,380	2,426	9,600	808.67
2020-09-16	2,410	2,427	2,386	2,413	10,300	804.33
2020-09-15	2,368	2,388	2,366	2,385	7,300	795
2020-09-14	2,295	2,380	2,280	2,378	17,400	792.67
2020-09-11	2,302	2,307	2,281	2,295	2,800	765
2020-09-10	2,310	2,319	2,277	2,302	8,700	767.33
2020-09-09	2,268	2,313	2,252	2,313	7,700	771
2020-09-08	2,237	2,265	2,228	2,265	5,300	755
2020-09-07	2,227	2,289	2,227	2,260	10,400	753.33
2020-09-04	2,240	2,261	2,223	2,227	3,800	742.33
2020-09-03	2,291	2,303	2,250	2,250	14,600	750
2020-09-02	2,267	2,320	2,266	2,309	9,300	769.67
2020-09-01	2,309	2,309	2,261	2,283	2,300	761
2020-08-31	2,264	2,325	2,264	2,300	12,100	766.67
2020-08-28	2,256	2,288	2,236	2,264	38,400	754.67
2020-08-27	2,265	2,284	2,242	2,271	8,300	757
2020-08-26	2,300	2,330	2,233	2,234	54,500	744.67
2020-08-25	2,300	2,312	2,272	2,294	14,800	764.67
2020-08-24	2,345	2,357	2,233	2,275	54,000	758.33
2020-08-21	2,351	2,375	2,318	2,355	13,800	785
2020-08-20	2,302	2,354	2,302	2,340	7,000	780
2020-08-19	2,358	2,369	2,338	2,338	3,900	779.33
2020-08-18	2,311	2,400	2,311	2,359	12,700	786.33
2020-08-17	2,330	2,338	2,299	2,311	8,600	770.33
2020-08-14	2,300	2,375	2,290	2,333	17,000	777.67
2020-08-13	2,365	2,384	2,325	2,379	12,500	793
2020-08-12	2,282	2,344	2,241	2,339	17,700	779.67
2020-08-11	2,186	2,296	2,170	2,295	28,500	765
2020-08-07	2,164	2,185	2,160	2,178	5,800	726
2020-08-06	2,196	2,196	2,164	2,177	5,000	725.67
2020-08-05	2,080	2,196	2,080	2,196	30,800	732
2020-08-04	2,051	2,071	2,028	2,051	35,400	683.67
2020-08-03	2,085	2,148	2,057	2,059	15,700	686.33
2020-07-31	2,160	2,163	2,071	2,120	27,800	706.67
2020-07-30	2,175	2,175	2,125	2,163	26,600	721
2020-07-29	2,171	2,180	2,150	2,175	12,700	725
2020-07-28	2,187	2,187	2,152	2,180	14,500	726.67
2020-07-27	2,155	2,186	2,118	2,185	15,200	728.33
2020-07-22	2,106	2,138	2,106	2,138	17,500	712.67
2020-07-21	2,111	2,136	2,110	2,127	6,300	709
2020-07-20	2,114	2,115	2,088	2,115	11,300	705
2020-07-17	2,080	2,129	2,075	2,100	4,900	700
2020-07-16	2,103	2,115	2,100	2,100	3,700	700
2020-07-15	2,106	2,125	2,099	2,113	4,700	704.33
2020-07-14	2,100	2,125	2,100	2,106	6,800	702
2020-07-13	2,138	2,143	2,095	2,100	11,500	700
2020-07-10	2,100	2,139	2,100	2,138	9,300	712.67
2020-07-09	2,110	2,141	2,104	2,130	7,500	710
2020-07-08	2,132	2,147	2,117	2,130	6,500	710
2020-07-07	2,103	2,176	2,101	2,154	9,000	718
2020-07-06	2,100	2,188	2,100	2,153	9,900	717.67
2020-07-03	2,122	2,127	2,100	2,100	4,100	700
2020-07-02	2,089	2,103	2,084	2,102	16,300	700.67
2020-07-01	2,097	2,097	2,073	2,089	52,500	696.33
2020-06-30	2,111	2,118	2,096	2,110	27,400	703.33
2020-06-29	2,100	2,118	2,091	2,110	12,900	703.33
2020-06-26	2,146	2,149	2,123	2,137	16,200	712.33
2020-06-25	2,151	2,184	2,151	2,169	8,100	723
2020-06-24	2,181	2,215	2,181	2,200	6,700	733.33
2020-06-23	2,200	2,231	2,189	2,201	9,200	733.67
2020-06-22	2,181	2,210	2,181	2,200	6,300	733.33
2020-06-19	2,208	2,208	2,178	2,198	7,600	732.67
2020-06-18	2,145	2,208	2,145	2,208	7,100	736
2020-06-17	2,111	2,145	2,111	2,145	7,400	715
2020-06-16	2,122	2,150	2,122	2,124	7,100	708
2020-06-15	2,141	2,145	2,111	2,111	12,200	703.67
2020-06-12	2,101	2,155	2,101	2,155	16,900	718.33
2020-06-11	2,200	2,206	2,186	2,204	17,100	734.67
2020-06-10	2,183	2,209	2,173	2,200	8,100	733.33
2020-06-09	2,160	2,200	2,112	2,183	41,300	727.67
2020-06-08	2,212	2,212	2,128	2,168	32,900	722.67
2020-06-05	2,208	2,217	2,179	2,196	11,500	732
2020-06-04	2,190	2,207	2,177	2,184	8,200	728
2020-06-03	2,235	2,235	2,175	2,190	7,500	730
2020-06-02	2,207	2,234	2,207	2,209	5,700	736.33
2020-06-01	2,162	2,193	2,123	2,193	11,600	731
2020-05-29	2,166	2,190	2,151	2,162	5,100	720.67
2020-05-28	2,112	2,166	2,112	2,166	12,800	722
2020-05-27	2,238	2,238	2,123	2,123	17,300	707.67
2020-05-26	2,189	2,221	2,179	2,216	16,800	738.67
2020-05-25	2,146	2,173	2,140	2,170	12,000	723.33
2020-05-22	2,093	2,116	2,091	2,099	13,100	699.67
2020-05-21	2,031	2,090	2,031	2,085	12,500	695
2020-05-20	1,980	2,059	1,980	2,042	30,700	680.67
2020-05-19	1,947	1,987	1,924	1,966	13,900	655.33
2020-05-18	1,870	1,933	1,852	1,909	10,300	636.33
2020-05-15	1,870	1,893	1,863	1,870	11,000	623.33
2020-05-14	1,913	1,913	1,864	1,877	50,100	625.67
2020-05-13	1,923	1,948	1,921	1,928	17,900	642.67
2020-05-12	1,876	1,995	1,876	1,967	46,300	655.67
2020-05-11	1,830	1,880	1,830	1,875	16,100	625
2020-05-08	1,820	1,849	1,805	1,825	11,700	608.33
2020-05-07	1,787	1,817	1,787	1,817	9,800	605.67
2020-05-01	1,830	1,830	1,789	1,803	9,800	601
2020-04-30	1,804	1,830	1,800	1,830	14,300	610
2020-04-28	1,763	1,787	1,754	1,764	21,700	588
2020-04-27	1,770	1,779	1,760	1,763	14,900	587.67
2020-04-24	1,768	1,769	1,755	1,769	5,800	589.67
2020-04-23	1,803	1,822	1,777	1,783	5,200	594.33
2020-04-22	1,779	1,784	1,760	1,782	10,400	594
2020-04-21	1,819	1,843	1,783	1,792	20,700	597.33
2020-04-20	1,809	1,854	1,805	1,826	20,200	608.67
2020-04-17	1,796	1,846	1,785	1,809	12,400	603
2020-04-16	1,801	1,810	1,787	1,796	3,800	598.67
2020-04-15	1,795	1,815	1,795	1,807	13,600	602.33
2020-04-14	1,788	1,815	1,788	1,807	15,200	602.33
2020-04-13	1,801	1,814	1,790	1,810	16,400	603.33
2020-04-10	1,783	1,813	1,774	1,811	7,300	603.67
2020-04-09	1,790	1,817	1,777	1,804	21,700	601.33
2020-04-08	1,754	1,801	1,743	1,796	9,300	598.67
2020-04-07	1,760	1,805	1,732	1,794	16,600	598
2020-04-06	1,725	1,750	1,709	1,729	26,900	576.33
2020-04-03	1,807	1,827	1,744	1,764	26,700	588
2020-04-02	1,802	1,828	1,775	1,807	29,000	602.33
2020-04-01	1,865	1,869	1,828	1,842	37,600	614
2020-03-31	1,830	1,894	1,829	1,865	19,900	621.67
2020-03-30	1,815	1,849	1,785	1,840	60,000	613.33
2020-03-27	1,909	1,920	1,850	1,871	24,700	623.67
2020-03-26	1,873	1,900	1,814	1,878	20,900	626
2020-03-25	1,870	1,908	1,850	1,888	29,500	629.33
2020-03-24	1,837	1,852	1,806	1,830	54,300	610
2020-03-23	1,818	1,818	1,742	1,808	32,300	602.67
2020-03-19	1,815	1,854	1,704	1,739	62,000	579.67
2020-03-18	1,790	1,859	1,775	1,833	117,100	611
2020-03-17	1,560	1,717	1,551	1,717	45,300	572.33
2020-03-16	1,601	1,658	1,550	1,600	52,400	533.33
2020-03-13	1,500	1,582	1,459	1,561	74,900	520.33
2020-03-12	1,672	1,715	1,630	1,651	59,400	550.33
2020-03-11	1,802	1,841	1,750	1,752	30,100	584
2020-03-10	1,711	1,819	1,652	1,802	95,100	600.67
2020-03-09	1,775	1,822	1,718	1,751	96,400	583.67
2020-03-06	1,930	1,930	1,840	1,849	54,000	616.33
2020-03-05	1,960	1,977	1,940	1,955	33,400	651.67
2020-03-04	1,926	1,961	1,900	1,926	23,400	642
2020-03-03	2,082	2,082	1,954	1,963	85,300	654.33
2020-03-02	1,863	2,015	1,801	1,952	59,200	650.67
2020-02-28	1,919	1,919	1,840	1,866	104,800	622
2020-02-27	2,029	2,031	1,945	1,952	44,300	650.67
2020-02-26	2,005	2,031	1,962	2,016	49,700	672
2020-02-25	1,994	2,045	1,970	2,005	97,200	668.33
2020-02-21	2,180	2,197	2,100	2,110	79,000	703.33
2020-02-20	2,205	2,270	2,201	2,205	38,400	735
2020-02-19	2,172	2,222	2,172	2,194	20,700	731.33
2020-02-18	2,220	2,220	2,165	2,176	22,500	725.33
2020-02-17	2,241	2,241	2,180	2,210	53,900	736.67
2020-02-14	2,310	2,314	2,244	2,261	41,300	753.67
2020-02-13	2,364	2,380	2,303	2,320	65,100	773.33
2020-02-12	2,412	2,416	2,366	2,385	85,700	795
2020-02-10	2,450	2,479	2,360	2,417	215,000	805.67
2020-02-07	2,690	2,690	2,618	2,640	79,000	880
2020-02-06	2,758	2,760	2,670	2,696	65,300	898.67
2020-02-05	2,701	2,744	2,701	2,728	31,800	909.33
2020-02-04	2,655	2,705	2,635	2,685	41,400	895
2020-02-03	2,590	2,663	2,554	2,659	75,500	886.33
2020-01-31	2,635	2,670	2,622	2,657	50,400	885.67
2020-01-30	2,677	2,686	2,601	2,638	51,900	879.33
2020-01-29	2,678	2,696	2,656	2,696	24,300	898.67
2020-01-28	2,690	2,698	2,652	2,652	50,400	884
2020-01-27	2,700	2,754	2,700	2,714	41,000	904.67
2020-01-24	2,820	2,820	2,740	2,764	32,400	921.33
2020-01-23	2,836	2,840	2,780	2,803	27,000	934.33
2020-01-22	2,835	2,859	2,824	2,845	47,300	948.33
2020-01-21	2,757	2,873	2,753	2,833	123,300	944.33
2020-01-20	2,720	2,747	2,720	2,746	18,300	915.33
2020-01-17	2,747	2,755	2,703	2,711	16,500	903.67
2020-01-16	2,766	2,767	2,715	2,746	22,400	915.33
2020-01-15	2,710	2,770	2,701	2,757	48,400	919
2020-01-14	2,712	2,718	2,648	2,702	85,000	900.67
2020-01-10	2,749	2,799	2,726	2,732	30,300	910.67
2020-01-09	2,724	2,757	2,701	2,747	14,800	915.67
2020-01-08	2,748	2,759	2,685	2,692	80,500	897.33
2020-01-07	2,720	2,762	2,720	2,762	41,500	920.67
2020-01-06	2,717	2,735	2,692	2,720	26,800	906.67

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