[8117 東証2部] 中央自動車工業 日足 時系列データ

[8117 東証2部] 中央自動車工業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241248.001260.001237.001242.003460043132800
2017-03-231234.001246.001234.001241.001000012390200
2017-03-221246.001246.001230.001240.002410029904000
2017-03-211244.001254.001231.001250.002830035165800
2017-03-171209.001235.001209.001231.003160038702200
2017-03-161201.001210.001197.001210.001080012983100
2017-03-151200.001204.001191.001192.001590019057500
2017-03-141214.001215.001191.001201.001310015757600
2017-03-131215.001218.001202.001204.001920023269100
2017-03-101200.001210.001196.001207.001950023457300
2017-03-091184.001197.001181.001191.0077009157100
2017-03-081194.001197.001185.001191.001020012144500
2017-03-071212.001214.001185.001193.003260039164700
2017-03-061214.001227.001211.001214.003500042573000
2017-03-031193.001208.001187.001203.003450041296500
2017-03-021164.001188.001164.001188.002470029037300
2017-03-011164.001164.001157.001163.0049005685000
2017-02-281153.001166.001153.001160.0063007310400
2017-02-271161.001162.001151.001157.001660019209000
2017-02-241152.001161.001152.001161.00890010304600
2017-02-231151.001157.001151.001155.0080009228400
2017-02-221154.001160.001151.001152.001230014189400
2017-02-211161.001164.001153.001154.00970011224400
2017-02-201160.001168.001155.001161.0068007891600
2017-02-171156.001160.001155.001160.0066007640300
2017-02-161165.001172.001159.001159.001040012102000
2017-02-151165.001165.001157.001165.001230014292500
2017-02-141152.001163.001152.001156.0045005204300
2017-02-131160.001163.001150.001151.002910033614300
2017-02-101163.001173.001156.001158.0084009763600
2017-02-091170.001170.001155.001161.0052006036900
2017-02-081157.001175.001151.001168.001140013250300
2017-02-071174.001181.001144.001160.003080035724900
2017-02-061198.001198.001170.001171.002940034783300
2017-02-031197.001204.001166.001177.003810045119000
2017-02-021181.001197.001161.001194.002780033026100
2017-02-011150.001172.001146.001167.001810020963100
2017-01-311143.001158.001143.001156.003440039570100
2017-01-301143.001146.001130.001143.002050023381400
2017-01-271150.001150.001114.001124.003080034785900
2017-01-261150.001153.001140.001140.001470016881300
2017-01-251125.001145.001125.001136.001550017612100
2017-01-241142.001142.001120.001122.001630018343400
2017-01-231161.001161.001127.001145.002980034091200
2017-01-201164.001164.001150.001162.001540017843600
2017-01-191151.001165.001145.001155.002640030500800
2017-01-181120.001149.001115.001146.002680030200100
2017-01-171147.001147.001110.001115.004550051374500
2017-01-161168.001175.001161.001165.002240026172200
2017-01-131161.001185.001161.001168.001720020095600
2017-01-121189.001192.001150.001185.004720055658000
2017-01-111170.001229.001168.001178.0086900103702500
2017-01-101135.001174.001135.001162.005890067662000
2017-01-061120.001138.001113.001132.003270036732700
2017-01-051108.001132.001106.001117.003220035904200
2017-01-041065.001110.001065.001103.005620061152100
2016-12-301043.001064.001043.001062.0085008989700
2016-12-291041.001055.001037.001055.001660017380500
2016-12-281031.001046.001023.001041.002210022957300
2016-12-271026.001033.001018.001026.002980030527500
2016-12-261020.001031.001020.001027.001890019369500
2016-12-221035.001038.001001.001011.003690037845400
2016-12-211035.001048.001034.001035.002360024465500
2016-12-201040.001048.001036.001039.001720017906000
2016-12-191035.001045.001026.001041.002080021578000
2016-12-161033.001039.001028.001032.002310023834700
2016-12-151036.001049.001030.001031.002090021673400
2016-12-141045.001059.001039.001042.002670027970100
2016-12-131038.001055.001038.001044.001750018297000
2016-12-121064.001068.001038.001055.003070032324800
2016-12-091025.001055.001018.001053.006780070396700
2016-12-081016.001022.001000.001021.002520025501400
2016-12-071000.001013.00986.001003.003200032092800
2016-12-061014.001030.001008.001012.004780048592800
2016-12-051013.001013.00979.001013.007020070640300
2016-12-02943.00968.00941.00968.009760093158700
2016-12-01947.00950.00923.00928.002790026366900
2016-11-30930.00935.00929.00933.001140010620200
2016-11-29928.00928.00920.00924.0043003968200
2016-11-28920.00931.00919.00930.0081007487500
2016-11-25924.00924.00918.00920.0053004876700
2016-11-24927.00927.00919.00924.0053004902300
2016-11-22925.00925.00915.00917.0077007085700
2016-11-21926.00928.00923.00925.00101009350200
2016-11-18923.00930.00918.00926.001200011083500
2016-11-17925.00926.00919.00923.001520014025700
2016-11-16925.00930.00923.00923.001180010926600
2016-11-15920.00923.00913.00923.001530014057000
2016-11-14920.00920.00915.00918.0060005509700
2016-11-11922.00922.00911.00914.0070006398000
2016-11-10917.00925.00912.00914.004400040392300
2016-11-09899.00916.00860.00903.002360021075200
2016-11-08899.00913.00895.00895.0023002071100
2016-11-07890.00903.00890.00901.0078006965300
2016-11-04903.00903.00883.00898.00107009597400
2016-11-02910.00913.00903.00903.0076006888400
2016-11-01914.00914.00908.00910.0043003921300
2016-10-31910.00914.00908.00908.0090008190900
2016-10-28910.00910.00903.00908.0050004538100
2016-10-27910.00915.00906.00907.0043003910500
2016-10-26901.00916.00901.00907.0067006091500
2016-10-25904.00905.00900.00900.0030002712700
2016-10-24904.00904.00894.00904.0044003969600
2016-10-21900.00903.00899.00902.0063005666200
2016-10-20897.00902.00893.00902.0012001077900
2016-10-19891.00903.00891.00897.0019001708300
2016-10-18883.00898.00883.00890.0081007174400
2016-10-17890.00893.00889.00890.0061005430900
2016-10-14892.00906.00892.00897.0025002249800
2016-10-13896.00898.00891.00891.0018001611000
2016-10-12903.00903.00891.00896.0037003318800
2016-10-11905.00905.00900.00903.001290011628300
2016-10-07907.00907.00890.00899.0052004664800
2016-10-06902.00905.00896.00905.0058005230900
2016-10-05889.00895.00889.00895.0031002761100
2016-10-04890.00891.00881.00884.001240010988100
2016-10-03885.00898.00881.00887.002900025735200
2016-09-30890.00891.00872.00872.001410012466500
2016-09-29903.00903.00884.00890.001330011843000
2016-09-28895.00909.00890.00893.001220010945500
2016-09-27914.00915.00890.00909.002300020910700
2016-09-26916.00916.00901.00910.002450022323400
2016-09-23915.00920.00910.00911.00109009990600
2016-09-21911.00920.00906.00915.0059005373900
2016-09-20916.00920.00911.00912.0025002286500
2016-09-16914.00920.00910.00915.001180010826200
2016-09-15912.00913.00901.00913.0031002797600
2016-09-14902.00912.00902.00912.0021001898200
2016-09-13917.00920.00906.00910.0054004931800
2016-09-12916.00920.00902.00918.0022002008700
2016-09-09917.00917.00917.00917.00400366800
2016-09-08913.00913.00908.00913.00600546900
2016-09-07920.00920.00892.00909.003730033588500
2016-09-06931.00934.00917.00917.0070006445100
2016-09-05926.00929.00916.00918.0092008492800
2016-09-02938.00950.00910.00911.004100037998900
2016-09-01939.00939.00935.00935.0012001124800
2016-08-31939.00939.00938.00939.0017001596200
2016-08-30929.00933.00929.00932.0022002050200
2016-08-29931.00931.00917.00926.0046004255200
2016-08-26925.00925.00925.00925.0010092500
2016-08-25931.00932.00931.00932.00600558800
2016-08-24923.00931.00923.00931.0014001297400
2016-08-23931.00933.00910.00931.0040003702700
2016-08-22926.00933.00920.00926.0028002593900
2016-08-19925.00933.00920.00930.0056005199000
2016-08-18923.00930.00916.00930.0047004352700
2016-08-17924.00930.00912.00918.0043003947900
2016-08-16920.00936.00920.00930.0069006411900
2016-08-15908.00938.00907.00927.001310012050600
2016-08-12930.00945.00930.00937.00107009971000
2016-08-10946.00946.00938.00946.0034003213400
2016-08-09943.00947.00930.00943.00101009459600
2016-08-08944.00945.00935.00943.001090010280000
2016-08-05925.00943.00920.00932.001570014624500
2016-08-04905.00905.00901.00901.00600541300
2016-08-03890.00911.00890.00900.0043003860200
2016-08-02902.00911.00898.00900.0086007761100
2016-08-01900.00911.00899.00903.001370012399100
2016-07-29899.00920.00899.00900.002300020936000
2016-07-28911.00911.00911.00911.0020001822000
2016-07-27910.00910.00910.00910.0050004550000
2016-07-26906.00906.00906.00906.001000906000
2016-07-25905.00907.00905.00907.0020001812000
2016-07-22907.00907.00904.00906.0050004526000
2016-07-21909.00910.00905.00905.00100009085000
2016-07-20908.00909.00903.00908.0080007257000
2016-07-19903.00913.00903.00907.00100009074000
2016-07-15900.00909.00900.00902.0050004513000
2016-07-14909.00909.00909.00909.001000909000
2016-07-13900.00908.00900.00908.0040003614000
2016-07-12897.00907.00897.00900.0080007215000
2016-07-11900.00900.00900.00900.001000900000
2016-07-08900.00900.00900.00900.001000900000
2016-07-07890.00900.00890.00900.001200010743000
2016-07-06895.00899.00895.00895.0050004479000
2016-07-05900.00902.00900.00902.0050004504000
2016-07-04896.00896.00896.00896.001000896000
2016-07-01894.00895.00890.00895.00100008914000
2016-06-30898.00898.00894.00894.0050004477000
2016-06-29900.00900.00900.00900.001000900000
2016-06-28904.00904.00895.00896.002000017946000
2016-06-27900.00911.00900.00911.0040003614000
2016-06-24903.00910.00892.00899.002000017992000
2016-06-23905.00907.00904.00904.0050004527000
2016-06-22907.00913.00905.00905.001600014524000
2016-06-21901.00912.00901.00903.0080007262000
2016-06-20908.00914.00900.00900.00100009068000
2016-06-17903.00905.00899.00900.002000018039000
2016-06-16908.00908.00896.00906.0070006294000
2016-06-15900.00910.00900.00909.001700015358000
2016-06-14900.00912.00897.00900.003500031552000
2016-06-13910.00913.00904.00904.002600023666000
2016-06-10910.00910.00910.00910.0030002730000
2016-06-09910.00915.00906.00909.001500013650000
2016-06-08907.00918.00904.00910.002400021793000
2016-06-07918.00918.00905.00905.001200010912000
2016-06-06920.00920.00910.00910.0050004590000
2016-06-03920.00925.00920.00920.003800034983000
2016-06-02926.00926.00920.00921.001800016623000
2016-06-01920.00925.00920.00921.003800034981000
2016-05-31920.00924.00915.00924.003800034917000
2016-05-30921.00921.00915.00921.002500022979000
2016-05-27925.00925.00925.00925.0020001850000
2016-05-26930.00934.00925.00925.0050004649000
2016-05-25910.00930.00910.00930.003000027592000
2016-05-24901.00918.00901.00918.001500013609000
2016-05-23899.00909.00899.00899.0080007211000
2016-05-20906.00914.00906.00909.0080007260000
2016-05-19905.00920.00905.00906.001200010901000
2016-05-18909.00919.00900.00910.001700015473000
2016-05-17900.00910.00900.00910.002400021701000
2016-05-16900.00906.00900.00900.00110009906000
2016-05-13901.00910.00892.00900.001600014424000
2016-05-12900.00906.00900.00900.002000018031000
2016-05-11897.00910.00894.00906.004100036989000
2016-05-1000
2016-05-09890.00895.00890.00890.0080007130000
2016-05-06890.00890.00890.00890.005500048950000
2016-05-02891.00891.00884.00889.001400012452000
2016-04-28897.00898.00895.00895.001200010745000
2016-04-27899.00899.00895.00895.0050004479000
2016-04-26895.00899.00890.00895.003100027739000
2016-04-25895.00895.00895.00895.00100008950000
2016-04-22895.00899.00895.00895.001300011639000
2016-04-21891.00899.00891.00891.001700015206000
2016-04-20890.00895.00890.00891.00110009814000
2016-04-19890.00892.00890.00890.0060005343000
2016-04-18877.00889.00877.00889.0070006172000
2016-04-15886.00886.00886.00886.001000886000
2016-04-14887.00895.00882.00895.002800024887000
2016-04-13873.00888.00873.00884.001500013191000
2016-04-12873.00878.00873.00873.0080006990000
2016-04-11870.00872.00865.00872.0070006088000
2016-04-08870.00872.00865.00870.0080006958000
2016-04-07865.00871.00861.00870.001700014712000
2016-04-06865.00865.00865.00865.001000865000
2016-04-05875.00877.00859.00871.003100026935000
2016-04-04876.00877.00875.00875.001500013129000
2016-04-01875.00875.00870.00870.0050004369000
2016-03-31875.00878.00875.00878.0020001753000
2016-03-30875.00879.00873.00878.001700014881000
2016-03-29873.00879.00873.00879.001300011385000
2016-03-28875.00880.00875.00880.0040003506000
2016-03-25875.00880.00875.00880.0040003505000
2016-03-24873.00881.00870.00881.007600066432000
2016-03-23880.00880.00880.00880.001000880000
2016-03-22870.00880.00870.00880.0080006975000
2016-03-18871.00871.00866.00870.0050004345000
2016-03-17868.00868.00859.00866.0060005197000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog