中央自動車工業(8117)の株価時系列情報
中央自動車工業(8117)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 555 | 557 | 550 | 550 | 27,000 |
| 1995/12/28 | 566 | 570 | 550 | 550 | 46,000 |
| 1995/12/27 | 570 | 585 | 565 | 565 | 57,000 |
| 1995/12/26 | 587 | 587 | 552 | 555 | 55,000 |
| 1995/12/25 | 590 | 597 | 583 | 585 | 108,000 |
| 1995/12/22 | 603 | 603 | 571 | 580 | 215,000 |
| 1995/12/21 | 545 | 598 | 545 | 598 | 267,000 |
| 1995/12/20 | 555 | 559 | 537 | 540 | 59,000 |
| 1995/12/19 | 539 | 555 | 530 | 554 | 58,000 |
| 1995/12/18 | 535 | 542 | 531 | 539 | 37,000 |
| 1995/12/15 | 524 | 546 | 524 | 530 | 52,000 |
| 1995/12/14 | 530 | 535 | 515 | 521 | 105,000 |
| 1995/12/13 | 542 | 542 | 527 | 527 | 36,000 |
| 1995/12/12 | 550 | 551 | 525 | 527 | 59,000 |
| 1995/12/11 | 549 | 565 | 544 | 544 | 65,000 |
| 1995/12/08 | 555 | 555 | 543 | 545 | 102,000 |
| 1995/12/07 | 558 | 559 | 538 | 545 | 91,000 |
| 1995/12/06 | 540 | 550 | 530 | 550 | 219,000 |
| 1995/12/05 | 545 | 545 | 510 | 515 | 121,000 |
| 1995/12/04 | 556 | 570 | 535 | 540 | 266,000 |
| 1995/12/01 | 588 | 588 | 550 | 566 | 293,000 |
| 1995/11/30 | 580 | 590 | 575 | 588 | 341,000 |
| 1995/11/29 | 570 | 597 | 560 | 561 | 968,000 |
| 1995/11/28 | 560 | 580 | 536 | 545 | 971,000 |
| 1995/11/27 | 497 | 511 | 497 | 511 | 354,000 |
| 1995/11/24 | 456 | 462 | 431 | 431 | 46,000 |
| 1995/11/22 | 445 | 450 | 445 | 446 | 22,000 |
| 1995/11/21 | 426 | 426 | 421 | 421 | 37,000 |
| 1995/11/20 | 426 | 426 | 425 | 426 | 8,000 |
| 1995/11/17 | 421 | 427 | 421 | 422 | 14,000 |
| 1995/11/16 | 421 | 423 | 420 | 421 | 25,000 |
| 1995/11/15 | 429 | 433 | 424 | 424 | 10,000 |
| 1995/11/14 | 421 | 432 | 420 | 429 | 34,000 |
| 1995/11/13 | 433 | 433 | 427 | 427 | 22,000 |
| 1995/11/10 | 443 | 443 | 435 | 435 | 8,000 |
| 1995/11/09 | 450 | 450 | 448 | 448 | 3,000 |
| 1995/11/08 | 446 | 450 | 438 | 440 | 22,000 |
| 1995/11/07 | 450 | 450 | 438 | 438 | 11,000 |
| 1995/11/06 | 446 | 446 | 430 | 435 | 22,000 |
| 1995/11/02 | 475 | 490 | 451 | 455 | 121,000 |
| 1995/11/01 | 437 | 475 | 437 | 470 | 135,000 |
| 1995/10/31 | 424 | 428 | 420 | 428 | 19,000 |
| 1995/10/30 | 416 | 420 | 416 | 418 | 8,000 |
| 1995/10/27 | 420 | 422 | 416 | 416 | 27,000 |
| 1995/10/26 | 421 | 425 | 420 | 420 | 10,000 |
| 1995/10/25 | 421 | 421 | 420 | 420 | 18,000 |
| 1995/10/24 | 421 | 425 | 420 | 423 | 19,000 |
| 1995/10/23 | 422 | 426 | 421 | 421 | 23,000 |
| 1995/10/20 | 433 | 433 | 421 | 425 | 18,000 |
| 1995/10/19 | 430 | 433 | 430 | 433 | 9,000 |
| 1995/10/18 | 421 | 421 | 417 | 420 | 27,000 |
| 1995/10/17 | 421 | 421 | 420 | 420 | 12,000 |
| 1995/10/16 | 420 | 420 | 417 | 420 | 16,000 |
| 1995/10/13 | 426 | 426 | 420 | 425 | 10,000 |
| 1995/10/12 | 430 | 430 | 420 | 420 | 14,000 |
| 1995/10/11 | 430 | 430 | 430 | 430 | 8,000 |
| 1995/10/09 | 433 | 441 | 432 | 440 | 10,000 |
| 1995/10/06 | 440 | 446 | 431 | 431 | 17,000 |
| 1995/10/05 | 450 | 450 | 430 | 430 | 8,000 |
| 1995/10/04 | 455 | 455 | 440 | 440 | 13,000 |
| 1995/10/03 | 440 | 455 | 440 | 450 | 20,000 |
| 1995/10/02 | 435 | 435 | 428 | 430 | 40,000 |
| 1995/09/29 | 431 | 431 | 414 | 422 | 31,000 |
| 1995/09/28 | 419 | 425 | 418 | 425 | 17,000 |
| 1995/09/27 | 420 | 425 | 417 | 418 | 19,000 |
| 1995/09/26 | 416 | 417 | 416 | 417 | 14,000 |
| 1995/09/25 | 425 | 425 | 420 | 425 | 8,000 |
| 1995/09/22 | 416 | 425 | 415 | 420 | 13,000 |
| 1995/09/21 | 425 | 425 | 417 | 420 | 28,000 |
| 1995/09/20 | 436 | 440 | 425 | 425 | 13,000 |
| 1995/09/19 | 429 | 436 | 429 | 433 | 18,000 |
| 1995/09/18 | 430 | 445 | 430 | 440 | 11,000 |
| 1995/09/14 | 429 | 444 | 426 | 430 | 11,000 |
| 1995/09/13 | 435 | 435 | 425 | 425 | 18,000 |
| 1995/09/12 | 435 | 435 | 430 | 432 | 12,000 |
| 1995/09/11 | 434 | 439 | 427 | 438 | 20,000 |
| 1995/09/08 | 428 | 432 | 423 | 425 | 59,000 |
| 1995/09/07 | 433 | 433 | 428 | 428 | 27,000 |
| 1995/09/06 | 438 | 438 | 431 | 432 | 27,000 |
| 1995/09/05 | 440 | 440 | 438 | 438 | 8,000 |
| 1995/09/04 | 458 | 470 | 458 | 466 | 8,000 |
| 1995/09/01 | 448 | 454 | 448 | 448 | 25,000 |
| 1995/08/31 | 464 | 464 | 457 | 460 | 17,000 |
| 1995/08/30 | 476 | 480 | 455 | 455 | 64,000 |
| 1995/08/29 | 441 | 480 | 441 | 476 | 58,000 |
| 1995/08/28 | 438 | 440 | 438 | 438 | 18,000 |
| 1995/08/25 | 445 | 445 | 437 | 438 | 11,000 |
| 1995/08/24 | 438 | 438 | 435 | 436 | 21,000 |
| 1995/08/23 | 440 | 442 | 438 | 438 | 16,000 |
| 1995/08/22 | 436 | 446 | 435 | 446 | 50,000 |
| 1995/08/21 | 454 | 460 | 445 | 445 | 28,000 |
| 1995/08/18 | 460 | 465 | 455 | 455 | 31,000 |
| 1995/08/17 | 461 | 466 | 458 | 460 | 75,000 |
| 1995/08/16 | 465 | 465 | 454 | 458 | 27,000 |
| 1995/08/15 | 436 | 450 | 436 | 450 | 20,000 |
| 1995/08/14 | 440 | 440 | 432 | 439 | 19,000 |
| 1995/08/11 | 438 | 439 | 431 | 431 | 29,000 |
| 1995/08/10 | 431 | 440 | 430 | 437 | 16,000 |
| 1995/08/09 | 430 | 430 | 420 | 421 | 25,000 |
| 1995/08/08 | 440 | 446 | 425 | 427 | 13,000 |
| 1995/08/07 | 435 | 435 | 432 | 432 | 10,000 |
| 1995/08/04 | 441 | 450 | 435 | 435 | 11,000 |
| 1995/08/03 | 446 | 460 | 441 | 443 | 19,000 |
| 1995/08/02 | 430 | 441 | 430 | 438 | 7,000 |
| 1995/08/01 | 441 | 446 | 432 | 432 | 34,000 |
| 1995/07/31 | 440 | 454 | 440 | 445 | 23,000 |
| 1995/07/28 | 461 | 461 | 440 | 440 | 31,000 |
| 1995/07/27 | 472 | 472 | 458 | 458 | 41,000 |
| 1995/07/26 | 476 | 476 | 431 | 465 | 199,000 |
| 1995/07/25 | 436 | 500 | 436 | 468 | 324,000 |
| 1995/07/24 | 414 | 432 | 414 | 430 | 45,000 |
| 1995/07/21 | 413 | 425 | 413 | 414 | 63,000 |
| 1995/07/20 | 415 | 415 | 406 | 410 | 13,000 |
| 1995/07/19 | 431 | 431 | 409 | 409 | 28,000 |
| 1995/07/18 | 450 | 450 | 429 | 430 | 15,000 |
| 1995/07/17 | 440 | 448 | 440 | 445 | 17,000 |
| 1995/07/14 | 425 | 440 | 422 | 440 | 34,000 |
| 1995/07/13 | 425 | 430 | 417 | 430 | 21,000 |
| 1995/07/12 | 421 | 421 | 412 | 416 | 36,000 |
| 1995/07/11 | 440 | 440 | 420 | 420 | 14,000 |
| 1995/07/10 | 412 | 440 | 412 | 439 | 33,000 |
| 1995/07/07 | 390 | 415 | 390 | 411 | 34,000 |
| 1995/07/06 | 386 | 395 | 385 | 386 | 25,000 |
| 1995/07/05 | 385 | 385 | 380 | 385 | 32,000 |
| 1995/07/04 | 385 | 388 | 383 | 383 | 37,000 |
| 1995/07/03 | 392 | 392 | 380 | 380 | 12,000 |
| 1995/06/30 | 403 | 403 | 392 | 392 | 20,000 |
| 1995/06/29 | 411 | 411 | 400 | 400 | 16,000 |
| 1995/06/28 | 405 | 405 | 396 | 396 | 14,000 |
| 1995/06/27 | 406 | 406 | 402 | 402 | 7,000 |
| 1995/06/26 | 404 | 405 | 400 | 401 | 15,000 |
| 1995/06/23 | 408 | 415 | 397 | 415 | 23,000 |
| 1995/06/22 | 397 | 405 | 396 | 405 | 6,000 |
| 1995/06/21 | 400 | 400 | 394 | 394 | 10,000 |
| 1995/06/20 | 412 | 414 | 405 | 405 | 17,000 |
| 1995/06/19 | 418 | 418 | 409 | 412 | 6,000 |
| 1995/06/16 | 401 | 412 | 400 | 412 | 13,000 |
| 1995/06/15 | 400 | 400 | 388 | 400 | 25,000 |
| 1995/06/14 | 380 | 400 | 380 | 400 | 14,000 |
| 1995/06/13 | 390 | 391 | 380 | 380 | 31,000 |
| 1995/06/12 | 406 | 406 | 391 | 391 | 33,000 |
| 1995/06/09 | 410 | 411 | 406 | 407 | 8,000 |
| 1995/06/08 | 416 | 416 | 410 | 410 | 26,000 |
| 1995/06/07 | 419 | 420 | 415 | 416 | 25,000 |
| 1995/06/06 | 421 | 421 | 415 | 415 | 28,000 |
| 1995/06/05 | 439 | 444 | 430 | 430 | 14,000 |
| 1995/06/02 | 447 | 454 | 444 | 450 | 23,000 |
| 1995/06/01 | 443 | 453 | 430 | 450 | 28,000 |
| 1995/05/31 | 464 | 464 | 445 | 449 | 38,000 |
| 1995/05/30 | 430 | 455 | 430 | 449 | 62,000 |
| 1995/05/29 | 411 | 420 | 410 | 416 | 27,000 |
| 1995/05/26 | 410 | 421 | 410 | 410 | 21,000 |
| 1995/05/25 | 410 | 422 | 410 | 415 | 19,000 |
| 1995/05/24 | 408 | 410 | 408 | 410 | 10,000 |
| 1995/05/23 | 409 | 410 | 405 | 407 | 56,000 |
| 1995/05/22 | 412 | 416 | 405 | 408 | 32,000 |
| 1995/05/19 | 433 | 433 | 412 | 415 | 32,000 |
| 1995/05/18 | 440 | 440 | 430 | 430 | 23,000 |
| 1995/05/17 | 459 | 460 | 439 | 440 | 30,000 |
| 1995/05/16 | 460 | 460 | 440 | 450 | 44,000 |
| 1995/05/15 | 440 | 451 | 440 | 451 | 65,000 |
| 1995/05/12 | 465 | 473 | 465 | 465 | 33,000 |
| 1995/05/11 | 470 | 471 | 460 | 465 | 31,000 |
| 1995/05/10 | 481 | 481 | 470 | 471 | 35,000 |
| 1995/05/09 | 491 | 491 | 481 | 484 | 23,000 |
| 1995/05/08 | 494 | 500 | 490 | 490 | 28,000 |
| 1995/05/02 | 470 | 499 | 470 | 491 | 42,000 |
| 1995/05/01 | 493 | 493 | 470 | 470 | 63,000 |
| 1995/04/28 | 495 | 497 | 485 | 490 | 57,000 |
| 1995/04/27 | 497 | 510 | 497 | 500 | 22,000 |
| 1995/04/26 | 511 | 511 | 500 | 507 | 26,000 |
| 1995/04/25 | 511 | 522 | 507 | 507 | 31,000 |
| 1995/04/24 | 517 | 525 | 510 | 511 | 20,000 |
| 1995/04/21 | 510 | 525 | 510 | 516 | 32,000 |
| 1995/04/20 | 513 | 515 | 505 | 506 | 24,000 |
| 1995/04/19 | 503 | 508 | 496 | 500 | 24,000 |
| 1995/04/18 | 511 | 511 | 503 | 505 | 19,000 |
| 1995/04/17 | 535 | 535 | 501 | 512 | 17,000 |
| 1995/04/14 | 546 | 548 | 525 | 525 | 19,000 |
| 1995/04/13 | 559 | 560 | 540 | 545 | 58,000 |
| 1995/04/12 | 525 | 548 | 525 | 546 | 49,000 |
| 1995/04/11 | 496 | 520 | 496 | 517 | 15,000 |
| 1995/04/10 | 496 | 500 | 496 | 496 | 16,000 |
| 1995/04/07 | 488 | 500 | 488 | 493 | 12,000 |
| 1995/04/06 | 500 | 505 | 485 | 485 | 52,000 |
| 1995/04/05 | 515 | 515 | 500 | 500 | 42,000 |
| 1995/04/04 | 498 | 521 | 498 | 505 | 38,000 |
| 1995/04/03 | 505 | 505 | 498 | 498 | 20,000 |
| 1995/03/31 | 556 | 565 | 520 | 520 | 35,000 |
| 1995/03/30 | 525 | 551 | 520 | 551 | 37,000 |
| 1995/03/29 | 571 | 571 | 525 | 525 | 40,000 |
| 1995/03/28 | 575 | 581 | 568 | 570 | 179,000 |
| 1995/03/27 | 487 | 519 | 485 | 515 | 66,000 |
| 1995/03/24 | 479 | 485 | 470 | 480 | 71,000 |
| 1995/03/23 | 520 | 525 | 500 | 500 | 86,000 |
| 1995/03/22 | 530 | 545 | 521 | 525 | 46,000 |
| 1995/03/20 | 531 | 536 | 511 | 536 | 44,000 |
| 1995/03/17 | 565 | 578 | 524 | 524 | 74,000 |
| 1995/03/16 | 600 | 600 | 580 | 581 | 62,000 |
| 1995/03/15 | 599 | 600 | 585 | 586 | 82,000 |
| 1995/03/14 | 614 | 615 | 591 | 600 | 166,000 |
| 1995/03/13 | 629 | 629 | 585 | 605 | 210,000 |
| 1995/03/10 | 582 | 620 | 580 | 615 | 464,000 |
| 1995/03/09 | 569 | 594 | 569 | 580 | 148,000 |
| 1995/03/08 | 597 | 597 | 550 | 555 | 179,000 |
| 1995/03/07 | 620 | 620 | 581 | 610 | 422,000 |
| 1995/03/06 | 605 | 633 | 595 | 597 | 727,000 |
| 1995/03/03 | 575 | 624 | 568 | 600 | 912,000 |
| 1995/03/02 | 525 | 575 | 519 | 565 | 578,000 |
| 1995/03/01 | 450 | 520 | 450 | 520 | 120,000 |
| 1995/02/28 | 435 | 444 | 435 | 444 | 38,000 |
| 1995/02/24 | 470 | 470 | 458 | 465 | 29,000 |
| 1995/02/23 | 481 | 481 | 470 | 470 | 6,000 |
| 1995/02/22 | 494 | 500 | 480 | 490 | 23,000 |
| 1995/02/21 | 500 | 525 | 490 | 495 | 83,000 |
| 1995/02/20 | 474 | 490 | 474 | 480 | 21,000 |
| 1995/02/17 | 460 | 460 | 450 | 450 | 8,000 |
| 1995/02/16 | 490 | 490 | 470 | 470 | 37,000 |
| 1995/02/15 | 480 | 506 | 480 | 499 | 93,000 |
| 1995/02/14 | 450 | 463 | 439 | 463 | 47,000 |
| 1995/02/13 | 422 | 435 | 421 | 435 | 12,000 |
| 1995/02/10 | 419 | 420 | 411 | 413 | 11,000 |
| 1995/02/09 | 411 | 415 | 410 | 410 | 8,000 |
| 1995/02/08 | 415 | 415 | 410 | 410 | 8,000 |
| 1995/02/07 | 416 | 416 | 410 | 412 | 12,000 |
| 1995/02/06 | 421 | 421 | 416 | 416 | 10,000 |
| 1995/02/03 | 421 | 421 | 410 | 415 | 27,000 |
| 1995/02/02 | 440 | 450 | 415 | 415 | 12,000 |
| 1995/02/01 | 422 | 440 | 420 | 440 | 21,000 |
| 1995/01/31 | 410 | 410 | 403 | 410 | 37,000 |
| 1995/01/30 | 435 | 435 | 403 | 403 | 38,000 |
| 1995/01/27 | 441 | 441 | 430 | 435 | 24,000 |
| 1995/01/26 | 450 | 450 | 430 | 435 | 19,000 |
| 1995/01/25 | 440 | 451 | 440 | 450 | 19,000 |
| 1995/01/24 | 436 | 440 | 430 | 430 | 36,000 |
| 1995/01/20 | 471 | 471 | 470 | 470 | 8,000 |
| 1995/01/19 | 486 | 486 | 471 | 473 | 15,000 |
| 1995/01/18 | 500 | 500 | 486 | 486 | 21,000 |
| 1995/01/13 | 505 | 505 | 495 | 495 | 27,000 |
| 1995/01/12 | 510 | 510 | 498 | 505 | 23,000 |
| 1995/01/11 | 515 | 520 | 500 | 505 | 39,000 |
| 1995/01/10 | 496 | 499 | 490 | 497 | 38,000 |
| 1995/01/09 | 500 | 500 | 493 | 493 | 6,000 |
| 1995/01/06 | 503 | 503 | 500 | 500 | 12,000 |
| 1995/01/05 | 520 | 520 | 503 | 503 | 10,000 |
| 1995/01/04 | 517 | 517 | 513 | 513 | 3,000 |