8117 中央自動車工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,427	2,457	2,427	2,457	2,300	819
2022-12-29	2,440	2,460	2,433	2,460	3,300	820
2022-12-28	2,450	2,450	2,422	2,450	2,500	816.67
2022-12-27	2,474	2,474	2,446	2,450	6,400	816.67
2022-12-26	2,447	2,450	2,440	2,450	5,800	816.67
2022-12-23	2,440	2,448	2,433	2,448	4,800	816
2022-12-22	2,431	2,455	2,425	2,442	14,300	814
2022-12-21	2,438	2,440	2,426	2,431	5,700	810.33
2022-12-20	2,438	2,440	2,418	2,440	10,300	813.33
2022-12-19	2,425	2,438	2,422	2,438	3,600	812.67
2022-12-16	2,435	2,439	2,429	2,435	2,300	811.67
2022-12-15	2,428	2,437	2,425	2,437	2,100	812.33
2022-12-14	2,433	2,444	2,428	2,439	4,500	813
2022-12-13	2,467	2,474	2,425	2,452	9,700	817.33
2022-12-12	2,460	2,465	2,455	2,465	1,800	821.67
2022-12-09	2,450	2,459	2,447	2,450	5,000	816.67
2022-12-08	2,419	2,448	2,413	2,434	6,900	811.33
2022-12-07	2,401	2,426	2,400	2,412	11,800	804
2022-12-06	2,388	2,409	2,388	2,400	4,700	800
2022-12-05	2,389	2,400	2,383	2,385	9,600	795
2022-12-02	2,400	2,404	2,375	2,384	6,500	794.67
2022-12-01	2,390	2,400	2,385	2,400	10,400	800
2022-11-30	2,388	2,388	2,380	2,386	3,100	795.33
2022-11-29	2,388	2,395	2,379	2,389	7,800	796.33
2022-11-28	2,398	2,403	2,379	2,388	18,200	796
2022-11-25	2,340	2,366	2,340	2,363	5,200	787.67
2022-11-24	2,326	2,336	2,323	2,330	4,200	776.67
2022-11-22	2,340	2,346	2,321	2,322	6,200	774
2022-11-21	2,338	2,360	2,338	2,349	5,200	783
2022-11-18	2,384	2,384	2,334	2,340	8,500	780
2022-11-17	2,390	2,390	2,365	2,384	2,500	794.67
2022-11-16	2,370	2,389	2,366	2,387	4,800	795.67
2022-11-15	2,391	2,428	2,371	2,371	14,600	790.33
2022-11-14	2,330	2,394	2,318	2,394	20,800	798
2022-11-11	2,263	2,330	2,257	2,318	24,000	772.67
2022-11-10	2,247	2,262	2,243	2,251	6,000	750.33
2022-11-09	2,260	2,272	2,252	2,252	5,900	750.67
2022-11-08	2,238	2,261	2,238	2,258	12,700	752.67
2022-11-07	2,240	2,248	2,240	2,240	3,600	746.67
2022-11-04	2,237	2,239	2,210	2,239	5,300	746.33
2022-11-02	2,235	2,241	2,228	2,237	5,000	745.67
2022-11-01	2,242	2,242	2,229	2,230	3,000	743.33
2022-10-31	2,249	2,249	2,230	2,244	2,500	748
2022-10-28	2,240	2,240	2,230	2,230	4,100	743.33
2022-10-27	2,253	2,253	2,237	2,240	3,300	746.67
2022-10-26	2,241	2,243	2,237	2,237	400	745.67
2022-10-25	2,245	2,245	2,232	2,240	4,000	746.67
2022-10-24	2,258	2,258	2,226	2,243	7,400	747.67
2022-10-21	2,255	2,257	2,245	2,245	3,800	748.33
2022-10-20	2,255	2,259	2,242	2,244	3,400	748
2022-10-19	2,258	2,259	2,250	2,255	4,100	751.67
2022-10-18	2,254	2,260	2,250	2,258	2,500	752.67
2022-10-17	2,230	2,251	2,230	2,249	4,300	749.67
2022-10-14	2,234	2,234	2,213	2,232	2,300	744
2022-10-13	2,222	2,230	2,211	2,213	4,300	737.67
2022-10-12	2,232	2,234	2,220	2,222	5,200	740.67
2022-10-11	2,234	2,234	2,220	2,222	2,600	740.67
2022-10-07	2,212	2,250	2,212	2,227	5,400	742.33
2022-10-06	2,217	2,242	2,217	2,224	7,700	741.33
2022-10-05	2,239	2,239	2,213	2,214	2,700	738
2022-10-04	2,212	2,219	2,180	2,219	5,100	739.67
2022-10-03	2,203	2,206	2,180	2,191	2,600	730.33
2022-09-30	2,173	2,224	2,173	2,198	3,200	732.67
2022-09-29	2,180	2,219	2,173	2,173	10,000	724.33
2022-09-28	2,204	2,216	2,187	2,209	9,500	736.33
2022-09-27	2,218	2,227	2,170	2,194	6,800	731.33
2022-09-26	2,199	2,214	2,160	2,214	8,300	738
2022-09-22	2,250	2,295	2,210	2,210	4,100	736.67
2022-09-21	2,246	2,255	2,245	2,255	1,300	751.67
2022-09-20	2,258	2,258	2,240	2,248	2,100	749.33
2022-09-16	2,225	2,254	2,217	2,246	4,100	748.67
2022-09-15	2,279	2,279	2,229	2,240	4,500	746.67
2022-09-14	2,256	2,260	2,256	2,260	600	753.33
2022-09-13	2,272	2,279	2,270	2,270	2,500	756.67
2022-09-12	2,257	2,292	2,257	2,272	4,000	757.33
2022-09-09	2,236	2,257	2,236	2,257	2,600	752.33
2022-09-08	2,237	2,241	2,200	2,236	6,300	745.33
2022-09-07	2,238	2,257	2,210	2,240	8,700	746.67
2022-09-06	2,250	2,268	2,231	2,238	5,700	746
2022-09-05	2,257	2,271	2,251	2,251	2,900	750.33
2022-09-02	2,250	2,259	2,238	2,257	19,600	752.33
2022-09-01	2,273	2,273	2,238	2,250	11,300	750
2022-08-31	2,273	2,285	2,273	2,282	2,800	760.67
2022-08-30	2,283	2,293	2,270	2,285	1,300	761.67
2022-08-29	2,297	2,297	2,258	2,276	11,600	758.67
2022-08-26	2,300	2,300	2,287	2,297	6,300	765.67
2022-08-25	2,310	2,313	2,296	2,299	4,000	766.33
2022-08-24	2,310	2,329	2,285	2,314	20,000	771.33
2022-08-23	2,320	2,320	2,300	2,310	1,500	770
2022-08-22	2,302	2,320	2,300	2,320	3,200	773.33
2022-08-19	2,316	2,339	2,316	2,320	3,600	773.33
2022-08-18	2,320	2,330	2,316	2,320	2,100	773.33
2022-08-17	2,301	2,326	2,301	2,320	6,800	773.33
2022-08-16	2,309	2,315	2,285	2,301	13,400	767
2022-08-15	2,311	2,320	2,302	2,320	6,900	773.33
2022-08-12	2,302	2,319	2,302	2,304	15,000	768
2022-08-10	2,320	2,320	2,301	2,310	6,900	770
2022-08-09	2,284	2,326	2,282	2,324	9,100	774.67
2022-08-08	2,385	2,385	2,292	2,293	28,900	764.33
2022-08-05	2,402	2,436	2,382	2,394	24,300	798
2022-08-04	2,369	2,458	2,331	2,455	92,700	818.33
2022-08-03	2,421	2,469	2,421	2,469	12,300	823
2022-08-02	2,460	2,469	2,422	2,436	11,600	812
2022-08-01	2,464	2,468	2,437	2,460	6,100	820
2022-07-29	2,425	2,459	2,425	2,437	10,600	812.33
2022-07-28	2,440	2,440	2,420	2,425	4,800	808.33
2022-07-27	2,468	2,468	2,420	2,422	11,200	807.33
2022-07-26	2,457	2,465	2,440	2,455	4,100	818.33
2022-07-25	2,419	2,454	2,401	2,445	22,000	815
2022-07-22	2,399	2,419	2,399	2,419	4,000	806.33
2022-07-21	2,380	2,397	2,367	2,390	19,800	796.67
2022-07-20	2,417	2,420	2,387	2,388	18,200	796
2022-07-19	2,382	2,402	2,382	2,402	12,600	800.67
2022-07-15	2,370	2,397	2,370	2,382	12,300	794
2022-07-14	2,357	2,377	2,357	2,370	2,500	790
2022-07-13	2,360	2,368	2,356	2,361	5,600	787
2022-07-12	2,344	2,366	2,343	2,356	5,100	785.33
2022-07-11	2,350	2,364	2,347	2,350	7,300	783.33
2022-07-08	2,342	2,377	2,321	2,321	8,300	773.67
2022-07-07	2,329	2,360	2,321	2,342	4,900	780.67
2022-07-06	2,299	2,330	2,299	2,330	3,000	776.67
2022-07-05	2,300	2,330	2,291	2,330	7,000	776.67
2022-07-04	2,330	2,349	2,281	2,285	10,400	761.67
2022-07-01	2,350	2,376	2,325	2,325	7,100	775
2022-06-30	2,358	2,376	2,314	2,348	14,900	782.67
2022-06-29	2,400	2,409	2,385	2,391	9,000	797
2022-06-28	2,307	2,393	2,307	2,393	26,500	797.67
2022-06-27	2,345	2,360	2,323	2,345	15,000	781.67
2022-06-24	2,313	2,329	2,304	2,311	12,000	770.33
2022-06-23	2,306	2,316	2,287	2,290	9,600	763.33
2022-06-22	2,298	2,326	2,220	2,306	26,000	768.67
2022-06-21	2,275	2,304	2,275	2,302	7,700	767.33
2022-06-20	2,275	2,291	2,264	2,274	10,800	758
2022-06-17	2,263	2,288	2,249	2,269	24,900	756.33
2022-06-16	2,309	2,309	2,275	2,275	7,800	758.33
2022-06-15	2,289	2,289	2,265	2,278	10,100	759.33
2022-06-14	2,290	2,295	2,261	2,291	26,000	763.67
2022-06-13	2,328	2,332	2,301	2,311	8,500	770.33
2022-06-10	2,333	2,349	2,328	2,349	7,300	783
2022-06-09	2,318	2,348	2,310	2,348	12,900	782.67
2022-06-08	2,311	2,312	2,286	2,310	8,300	770
2022-06-07	2,302	2,328	2,290	2,301	7,700	767
2022-06-06	2,289	2,316	2,281	2,292	10,000	764
2022-06-03	2,329	2,334	2,276	2,302	15,800	767.33
2022-06-02	2,246	2,310	2,244	2,305	33,000	768.33
2022-06-01	2,130	2,256	2,130	2,241	35,300	747
2022-05-31	2,150	2,155	2,124	2,130	45,000	710
2022-05-30	2,130	2,150	2,115	2,140	16,200	713.33
2022-05-27	2,150	2,151	2,128	2,128	15,600	709.33
2022-05-26	2,157	2,177	2,128	2,128	9,500	709.33
2022-05-25	2,126	2,160	2,115	2,157	26,500	719
2022-05-24	2,123	2,135	2,114	2,126	13,800	708.67
2022-05-23	2,063	2,123	2,063	2,112	38,500	704
2022-05-20	2,057	2,091	2,050	2,063	14,500	687.67
2022-05-19	2,041	2,089	2,019	2,051	40,600	683.67
2022-05-18	2,126	2,133	2,066	2,082	32,000	694
2022-05-17	2,143	2,145	2,110	2,120	19,400	706.67
2022-05-16	2,140	2,159	2,101	2,142	37,200	714
2022-05-13	2,025	2,132	2,010	2,074	56,100	691.33
2022-05-12	2,124	2,134	2,005	2,005	25,600	668.33
2022-05-11	2,133	2,140	2,111	2,124	15,300	708
2022-05-10	2,116	2,139	2,116	2,133	18,300	711
2022-05-09	2,158	2,158	2,118	2,118	12,500	706
2022-05-06	2,136	2,144	2,116	2,134	15,900	711.33
2022-05-02	2,101	2,135	2,101	2,122	10,300	707.33
2022-04-28	2,110	2,120	2,080	2,095	12,400	698.33
2022-04-27	2,111	2,115	2,090	2,107	10,000	702.33
2022-04-26	2,120	2,131	2,115	2,120	4,500	706.67
2022-04-25	2,111	2,114	2,108	2,114	3,600	704.67
2022-04-22	2,130	2,150	2,108	2,117	18,600	705.67
2022-04-21	2,121	2,164	2,121	2,130	13,500	710
2022-04-20	2,113	2,125	2,110	2,113	25,900	704.33
2022-04-19	2,128	2,130	2,105	2,117	12,800	705.67
2022-04-18	2,170	2,170	2,087	2,122	48,900	707.33
2022-04-15	2,165	2,165	2,130	2,130	7,500	710
2022-04-14	2,193	2,193	2,137	2,165	13,400	721.67
2022-04-13	2,186	2,186	2,152	2,167	6,900	722.33
2022-04-12	2,177	2,182	2,156	2,169	12,700	723
2022-04-11	2,232	2,244	2,170	2,182	17,900	727.33
2022-04-08	2,331	2,345	2,227	2,244	24,900	748
2022-04-07	2,403	2,403	2,321	2,322	19,600	774
2022-04-06	2,479	2,479	2,413	2,413	11,100	804.33
2022-04-05	2,472	2,489	2,441	2,446	9,700	815.33
2022-04-04	2,505	2,505	2,474	2,474	5,700	824.67
2022-04-01	2,508	2,520	2,478	2,489	4,200	829.67
2022-03-31	2,467	2,520	2,467	2,508	3,400	836
2022-03-30	2,468	2,501	2,459	2,481	1,800	827
2022-03-29	2,480	2,500	2,472	2,500	10,200	833.33
2022-03-28	2,522	2,522	2,476	2,478	7,600	826
2022-03-25	2,474	2,500	2,474	2,500	4,300	833.33
2022-03-24	2,492	2,500	2,473	2,473	3,100	824.33
2022-03-23	2,490	2,516	2,490	2,500	4,100	833.33
2022-03-22	2,524	2,525	2,483	2,493	4,300	831
2022-03-18	2,511	2,512	2,486	2,492	4,100	830.67
2022-03-17	2,523	2,532	2,509	2,511	2,700	837
2022-03-16	2,540	2,546	2,511	2,519	1,600	839.67
2022-03-15	2,513	2,562	2,513	2,513	2,200	837.67
2022-03-14	2,494	2,524	2,470	2,513	1,500	837.67
2022-03-11	2,480	2,512	2,446	2,512	3,300	837.33
2022-03-10	2,483	2,505	2,400	2,485	6,500	828.33
2022-03-09	2,431	2,453	2,399	2,407	9,500	802.33
2022-03-08	2,527	2,527	2,455	2,455	6,200	818.33
2022-03-07	2,582	2,582	2,537	2,541	2,200	847
2022-03-04	2,611	2,625	2,582	2,582	3,100	860.67
2022-03-03	2,603	2,640	2,603	2,604	1,600	868
2022-03-02	2,590	2,600	2,572	2,591	3,300	863.67
2022-03-01	2,613	2,705	2,612	2,623	7,200	874.33
2022-02-28	2,669	2,674	2,613	2,613	3,100	871
2022-02-25	2,564	2,650	2,564	2,631	2,500	877
2022-02-24	2,548	2,601	2,538	2,563	4,300	854.33
2022-02-22	2,601	2,609	2,555	2,555	4,900	851.67
2022-02-21	2,671	2,682	2,633	2,633	5,200	877.67
2022-02-18	2,715	2,715	2,665	2,671	4,800	890.33
2022-02-17	2,655	2,726	2,655	2,722	900	907.33
2022-02-16	2,700	2,739	2,655	2,655	4,200	885
2022-02-15	2,685	2,699	2,675	2,675	1,100	891.67
2022-02-14	2,716	2,716	2,661	2,685	4,100	895
2022-02-10	2,740	2,740	2,703	2,716	4,800	905.33
2022-02-09	2,709	2,745	2,652	2,740	13,100	913.33
2022-02-08	2,666	2,724	2,640	2,640	16,500	880
2022-02-07	2,664	2,690	2,642	2,661	8,800	887
2022-02-04	2,671	2,674	2,650	2,664	1,500	888
2022-02-03	2,669	2,678	2,642	2,671	4,000	890.33
2022-02-02	2,600	2,688	2,591	2,670	6,500	890
2022-02-01	2,508	2,566	2,508	2,539	2,700	846.33
2022-01-31	2,450	2,517	2,433	2,499	4,400	833
2022-01-28	2,434	2,470	2,421	2,469	2,300	823
2022-01-27	2,519	2,519	2,430	2,444	7,600	814.67
2022-01-26	2,485	2,536	2,471	2,491	2,800	830.33
2022-01-25	2,560	2,560	2,490	2,500	12,800	833.33
2022-01-24	2,576	2,588	2,519	2,564	4,000	854.67
2022-01-21	2,560	2,587	2,560	2,576	3,200	858.67
2022-01-20	2,602	2,628	2,574	2,574	7,000	858
2022-01-19	2,701	2,710	2,652	2,652	6,800	884
2022-01-18	2,724	2,742	2,706	2,711	4,400	903.67
2022-01-17	2,750	2,772	2,730	2,740	3,700	913.33
2022-01-14	2,811	2,811	2,736	2,750	7,800	916.67
2022-01-13	2,801	2,838	2,797	2,811	2,100	937
2022-01-12	2,798	2,815	2,770	2,815	2,900	938.33
2022-01-11	2,733	2,810	2,733	2,800	5,000	933.33
2022-01-07	2,824	2,854	2,778	2,780	7,500	926.67
2022-01-06	2,921	2,962	2,806	2,824	17,300	941.33
2022-01-05	2,990	3,025	2,971	2,971	7,100	990.33
2022-01-04	2,996	2,996	2,949	2,987	3,400	995.67

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