[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 
2017-11-171594.001600.001541.001552.001770027756000
2017-11-161530.001599.001461.001569.006470099818300
2017-11-151667.001667.001515.001559.00115500183466000
2017-11-141699.001699.001666.001667.001550025978000
2017-11-131713.001713.001665.001699.003100052557000
2017-11-101690.001699.001663.001680.0062500105121800
2017-11-091800.001824.001727.001731.0064200114494300
2017-11-081808.001810.001787.001787.001280022987100
2017-11-071800.001850.001780.001806.001950035251200
2017-11-061803.001822.001797.001802.001380024904300
2017-11-021849.001850.001801.001806.002020036915000
2017-11-011843.001848.001830.001848.002290042182400
2017-10-311822.001843.001821.001843.001180021609100
2017-10-301810.001838.001810.001832.001580028784600
2017-10-271795.001813.001781.001810.002350042323000
2017-10-261775.001790.001768.001790.001130020146300
2017-10-251790.001790.001772.001777.001110019777000
2017-10-241763.001789.001763.001789.001480026284500
2017-10-231775.001791.001767.001770.001090019339500
2017-10-201772.001787.001760.001767.00790013980000
2017-10-191775.001798.001772.001774.001810032271900
2017-10-181790.001800.001768.001768.001600028528400
2017-10-171786.001787.001768.001786.001420025223200
2017-10-161791.001800.001766.001786.002200039162200
2017-10-131798.001811.001786.001809.001080019445600
2017-10-121815.001819.001796.001799.00640011540300
2017-10-111795.001819.001750.001816.001840033069900
2017-10-101769.001803.001731.001799.001630029025200
2017-10-061810.001810.001702.001780.003470060896200
2017-10-051840.001840.001803.001810.001410025660900
2017-10-041825.001836.001791.001833.001730031392600
2017-10-031780.001825.001780.001818.001050018992200
2017-10-021761.001784.001747.001779.00930016388300
2017-09-291780.001784.001752.001769.0054009565400
2017-09-281836.001847.001745.001794.002080037367900
2017-09-271753.001796.001741.001796.001370024294200
2017-09-261765.001778.001753.001772.001030018180600
2017-09-251805.001821.001733.001785.002730049177500
2017-09-221850.001851.001781.001806.002950053556500
2017-09-211820.001876.001820.001838.003240059724900
2017-09-201800.001828.001785.001826.002960053466500
2017-09-191770.001787.001751.001782.004530080296100
2017-09-151690.001770.001690.001749.002920050545600
2017-09-141691.001699.001675.001690.002170036591600
2017-09-131694.001694.001660.001683.003240054464500
2017-09-121649.001675.001649.001660.004470074177600
2017-09-111619.001628.001612.001625.001630026418900
2017-09-081609.001613.001580.001595.002500040020300
2017-09-071570.001616.001563.001599.006070096486800
2017-09-061518.001545.001511.001544.00780011937500
2017-09-051568.001568.001518.001538.002140032877000
2017-09-041579.001579.001535.001568.001590024709000
2017-09-011585.001585.001556.001574.001110017486600
2017-08-311532.001587.001532.001585.003000046997000
2017-08-301520.001529.001519.001528.00680010359900
2017-08-291509.001520.001508.001516.0047007108800
2017-08-281518.001519.001508.001508.001110016792900
2017-08-251512.001520.001507.001518.00880013335200
2017-08-241510.001512.001499.001512.001170017612000
2017-08-231506.001515.001491.001510.001250018777500
2017-08-221500.001505.001481.001495.001740025998500
2017-08-211500.001507.001495.001500.001760026397200
2017-08-181528.001528.001499.001508.001650024836300
2017-08-171528.001549.001527.001534.00680010441900
2017-08-161540.001540.001512.001534.001240018960900
2017-08-151548.001548.001525.001540.001320020348600
2017-08-141546.001551.001535.001537.001480022807600
2017-08-101553.001580.001553.001565.00850013297200
2017-08-091594.001594.001541.001553.002420037774900
2017-08-081597.001597.001565.001594.002190034742500
2017-08-071533.001600.001533.001587.003760059214700
2017-08-041529.001529.001506.001521.001090016544700
2017-08-031534.001534.001510.001517.0055008354300
2017-08-021494.001546.001494.001522.002180033039100
2017-08-011559.001564.001490.001517.002760042227400
2017-07-311559.001570.001548.001556.002010031247900
2017-07-281573.001580.001547.001559.001260019638400
2017-07-271580.001589.001561.001573.001670026385800
2017-07-261580.001589.001568.001589.001540024273900
2017-07-251584.001584.001553.001572.00970015276800
2017-07-241534.001589.001534.001585.003420053457400
2017-07-211516.001535.001506.001521.001960029845100
2017-07-201507.001513.001500.001503.0065009796100
2017-07-191495.001515.001456.001507.002210033025300
2017-07-181499.001499.001476.001492.00820012182900
2017-07-141511.001514.001487.001490.001000014946900
2017-07-131513.001520.001490.001504.00900013556800
2017-07-121485.001520.001482.001520.001730025996100
2017-07-111490.001498.001456.001481.002480036777300
2017-07-101520.001520.001490.001506.001220018380200
2017-07-071503.001522.001488.001522.002380035962400
2017-07-061538.001538.001512.001523.001840027988600
2017-07-051519.001535.001501.001535.001410021479000
2017-07-041531.001532.001480.001515.003950059702300
2017-07-031500.001547.001500.001535.002150032803000
2017-06-301465.001548.001454.001498.005020074957700
2017-06-291456.001477.001455.001471.001820026678800
2017-06-281455.001472.001451.001466.001810026485000
2017-06-271450.001472.001445.001458.002070030128300
2017-06-261420.001467.001420.001455.002160031284500
2017-06-231435.001438.001419.001424.002210031516700
2017-06-221408.001444.001408.001444.002030028840300
2017-06-211410.001417.001400.001406.002650037336000
2017-06-201387.001443.001385.001414.006690094284600
2017-06-191383.001387.001368.001387.001080014932400
2017-06-161360.001364.001321.001360.002440033032300
2017-06-151360.001385.001353.001364.003140042958100
2017-06-141373.001389.001357.001374.002510034531600
2017-06-131342.001373.001334.001371.001830024798000
2017-06-121314.001355.001310.001342.001480019825800
2017-06-091287.001324.001286.001315.002560033489900
2017-06-081306.001310.001296.001307.001100014337700
2017-06-071305.001314.001296.001310.001160015170200
2017-06-061315.001318.001302.001318.001340017542100
2017-06-051309.001315.001304.001310.001760023049600
2017-06-021295.001312.001291.001311.002680034874800
2017-06-011277.001310.001275.001295.001490019215800
2017-05-311307.001314.001269.001286.002330029970300
2017-05-301325.001325.001298.001308.0060007844200
2017-05-291335.001335.001306.001313.002390031503500
2017-05-261320.001330.001316.001326.002590034252000
2017-05-251339.001339.001320.001330.001920025442100
2017-05-241303.001339.001303.001338.002710035862100
2017-05-231294.001305.001284.001303.004130053648500
2017-05-221290.001294.001250.001286.002790035687000
2017-05-191281.001290.001280.001290.003280042119300
2017-05-181265.001283.001257.001279.003830048850700
2017-05-171273.001295.001268.001295.004630059375900
2017-05-161275.001289.001265.001275.006030076837500
2017-05-151245.001278.001225.001273.004140051711000
2017-05-121240.001248.001233.001241.00870010795500
2017-05-111224.001257.001211.001241.003850047710500
2017-05-101200.001250.001200.001237.004330053052200
2017-05-091199.001202.001196.001200.003290039469600
2017-05-081200.001202.001193.001193.004190050150800
2017-05-021192.001196.001183.001190.005640067063400
2017-05-011166.001198.001164.001195.001810021309400
2017-04-281152.001159.001152.001155.001370015826500
2017-04-271159.001159.001143.001150.004960057035900
2017-04-261166.001166.001158.001163.004800055699800
2017-04-251161.001164.001157.001160.002620030396700
2017-04-241162.001172.001161.001161.001120013046500
2017-04-211180.001187.001155.001162.001660019411800
2017-04-201187.001187.001176.001179.001770020899600
2017-04-191179.001196.001177.001187.002260026726100
2017-04-181167.001179.001159.001178.0065007610600
2017-04-171134.001163.001110.001158.003600041077700
2017-04-141137.001157.001122.001157.001630018537500
2017-04-131127.001150.001123.001148.002000022767400
2017-04-121180.001184.001108.001155.005860067505800
2017-04-111200.001213.001196.001200.003580043001400
2017-04-101196.001215.001188.001192.001080012955000
2017-04-071171.001200.001152.001190.003310038771000
2017-04-061161.001184.001151.001172.007600088626500
2017-04-051180.001216.001178.001185.002660031597100
2017-04-041235.001235.001170.001180.006380076932500
2017-04-031287.001290.001210.001237.006980086859400
2017-03-311273.001295.001273.001287.001900024411400
2017-03-301256.001285.001256.001268.005250066682500
2017-03-291262.001298.001262.001276.002770035219600
2017-03-281241.001281.001241.001280.004880061559400
2017-03-271245.001258.001235.001250.005130063813200
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

   ※ 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。 

Twitter