[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 
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
2016-03-16872.00873.00859.00859.00100008695000
2016-03-1500
2016-03-14865.00870.00865.00870.0050004337000
2016-03-11858.00865.00858.00865.0080006883000
2016-03-1000
2016-03-09855.00859.00846.00859.0080006807000
2016-03-08851.00851.00851.00851.0020001702000
2016-03-0700
2016-03-04856.00857.00856.00856.0060005137000
2016-03-03846.00851.00846.00851.0020001697000
2016-03-02858.00858.00858.00858.0020001716000
2016-03-0100
2016-02-29850.00850.00850.00850.001000850000
2016-02-26848.00850.00848.00850.0030002547000
2016-02-25850.00850.00833.00833.0030002522000
2016-02-24828.00850.00828.00850.001400011855000
2016-02-23839.00841.00825.00841.0040003332000
2016-02-22825.00831.00824.00824.0050004130000
2016-02-19835.00835.00835.00835.001000835000
2016-02-18839.00848.00836.00836.0070005885000
2016-02-17828.00839.00828.00839.0080006666000
2016-02-16839.00839.00828.00829.001300010884000
2016-02-15831.00848.00817.00840.002900024177000
2016-02-12864.00864.00850.00850.00100008546000
2016-02-10889.00889.00869.00884.002400021031000
2016-02-09872.00884.00870.00884.001400012251000
2016-02-08889.00890.00888.00890.001400012443000
2016-02-05877.00884.00877.00884.0080007036000
2016-02-04873.00886.00873.00877.0060005275000
2016-02-03877.00877.00877.00877.001000877000
2016-02-02892.00892.00885.00889.0080007096000
2016-02-01886.00892.00886.00892.001200010660000
2016-01-29879.00883.00879.00883.0050004407000
2016-01-28879.00879.00879.00879.001000879000
2016-01-27870.00878.00870.00877.0050004373000
2016-01-26872.00875.00868.00868.0050004361000
2016-01-25859.00871.00859.00871.001300011271000
2016-01-22859.00862.00859.00859.0050004299000
2016-01-21850.00862.00850.00851.002000017111000
2016-01-20860.00867.00848.00848.002900024856000
2016-01-19865.00865.00855.00860.001200010318000
2016-01-18852.00869.00850.00860.00100008555000
2016-01-15865.00867.00865.00867.0030002597000
2016-01-14872.00872.00865.00865.0090007826000
2016-01-13875.00875.00874.00874.0020001749000
2016-01-12875.00881.00865.00879.001200010453000
2016-01-08876.00876.00867.00876.00100008734000
2016-01-07877.00877.00870.00876.00100008736000
2016-01-06875.00883.00875.00883.0050004396000
2016-01-05881.00884.00881.00884.0080007055000
2016-01-04881.00881.00880.00881.0040003523000
2015-12-30883.00883.00881.00881.0040003528000
2015-12-29881.00881.00881.00881.0030002643000
2015-12-28884.00884.00869.00879.0080007021000
2015-12-25875.00876.00875.00876.0030002626000
2015-12-24872.00885.00872.00880.0050004401000
2015-12-22877.00877.00877.00877.001000877000
2015-12-21874.00876.00871.00875.001300011362000
2015-12-18883.00883.00883.00883.001000883000
2015-12-17883.00883.00883.00883.001000883000
2015-12-16883.00883.00882.00882.0060005297000
2015-12-15877.00877.00873.00877.0050004377000
2015-12-14875.00881.00870.00871.001700014872000
2015-12-11877.00882.00876.00876.001300011414000
2015-12-10878.00887.00876.00876.001500013188000
2015-12-09889.00889.00881.00881.0080007074000
2015-12-08899.00899.00890.00890.0060005355000
2015-12-07900.00900.00889.00899.0060005374000
2015-12-04898.00900.00895.00899.00110009879000
2015-12-03904.00904.00899.00899.001200010807000

   ※ 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