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 |
|---|---|---|---|---|---|
| 1996/12/30 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/12/27 | 405 | 409 | 405 | 406 | 6,000 |
| 1996/12/26 | 405 | 406 | 390 | 395 | 28,000 |
| 1996/12/25 | 390 | 390 | 380 | 390 | 31,000 |
| 1996/12/24 | 380 | 390 | 380 | 390 | 17,000 |
| 1996/12/20 | 400 | 410 | 386 | 410 | 36,000 |
| 1996/12/19 | 430 | 430 | 410 | 410 | 21,000 |
| 1996/12/18 | 440 | 441 | 430 | 430 | 8,000 |
| 1996/12/17 | 450 | 450 | 440 | 440 | 4,000 |
| 1996/12/16 | 451 | 452 | 450 | 450 | 5,000 |
| 1996/12/13 | 450 | 450 | 450 | 450 | 4,000 |
| 1996/12/12 | 470 | 470 | 450 | 450 | 10,000 |
| 1996/12/11 | 465 | 465 | 450 | 450 | 12,000 |
| 1996/12/10 | 470 | 470 | 460 | 460 | 13,000 |
| 1996/12/09 | 458 | 470 | 458 | 470 | 12,000 |
| 1996/12/06 | 455 | 462 | 455 | 462 | 11,000 |
| 1996/12/05 | 461 | 461 | 450 | 455 | 17,000 |
| 1996/12/04 | 479 | 479 | 470 | 471 | 9,000 |
| 1996/12/03 | 480 | 480 | 471 | 471 | 9,000 |
| 1996/12/02 | 481 | 482 | 480 | 480 | 10,000 |
| 1996/11/29 | 486 | 486 | 485 | 485 | 4,000 |
| 1996/11/28 | 498 | 498 | 481 | 481 | 15,000 |
| 1996/11/27 | 491 | 493 | 490 | 493 | 14,000 |
| 1996/11/26 | 500 | 500 | 493 | 493 | 5,000 |
| 1996/11/25 | 510 | 510 | 500 | 500 | 5,000 |
| 1996/11/22 | 494 | 514 | 493 | 514 | 21,000 |
| 1996/11/21 | 501 | 501 | 493 | 493 | 25,000 |
| 1996/11/20 | 502 | 502 | 496 | 497 | 18,000 |
| 1996/11/19 | 501 | 501 | 501 | 501 | 5,000 |
| 1996/11/18 | 506 | 507 | 502 | 502 | 6,000 |
| 1996/11/15 | 523 | 523 | 506 | 507 | 25,000 |
| 1996/11/14 | 519 | 519 | 511 | 512 | 14,000 |
| 1996/11/13 | 521 | 524 | 512 | 519 | 24,000 |
| 1996/11/12 | 511 | 512 | 511 | 511 | 18,000 |
| 1996/11/11 | 516 | 516 | 510 | 511 | 13,000 |
| 1996/11/08 | 511 | 516 | 510 | 516 | 31,000 |
| 1996/11/07 | 515 | 519 | 515 | 515 | 31,000 |
| 1996/11/06 | 515 | 515 | 515 | 515 | 10,000 |
| 1996/11/05 | 528 | 528 | 513 | 513 | 15,000 |
| 1996/11/01 | 530 | 535 | 521 | 525 | 22,000 |
| 1996/10/31 | 512 | 530 | 510 | 521 | 42,000 |
| 1996/10/30 | 510 | 527 | 505 | 505 | 28,000 |
| 1996/10/29 | 497 | 505 | 496 | 501 | 14,000 |
| 1996/10/28 | 497 | 510 | 496 | 498 | 12,000 |
| 1996/10/25 | 505 | 505 | 501 | 501 | 12,000 |
| 1996/10/24 | 529 | 529 | 506 | 506 | 22,000 |
| 1996/10/23 | 507 | 510 | 506 | 510 | 7,000 |
| 1996/10/22 | 511 | 511 | 506 | 507 | 8,000 |
| 1996/10/21 | 540 | 540 | 521 | 530 | 14,000 |
| 1996/10/18 | 540 | 542 | 520 | 521 | 12,000 |
| 1996/10/17 | 501 | 521 | 501 | 520 | 37,000 |
| 1996/10/16 | 496 | 501 | 491 | 500 | 43,000 |
| 1996/10/15 | 500 | 500 | 495 | 495 | 10,000 |
| 1996/10/14 | 495 | 500 | 494 | 494 | 27,000 |
| 1996/10/11 | 500 | 500 | 493 | 493 | 17,000 |
| 1996/10/09 | 505 | 505 | 500 | 505 | 16,000 |
| 1996/10/08 | 510 | 510 | 505 | 505 | 11,000 |
| 1996/10/07 | 515 | 515 | 510 | 510 | 9,000 |
| 1996/10/04 | 519 | 520 | 515 | 515 | 12,000 |
| 1996/10/03 | 521 | 525 | 520 | 520 | 17,000 |
| 1996/10/02 | 516 | 520 | 516 | 520 | 16,000 |
| 1996/10/01 | 520 | 521 | 515 | 515 | 16,000 |
| 1996/09/30 | 516 | 516 | 515 | 515 | 4,000 |
| 1996/09/27 | 515 | 516 | 512 | 515 | 19,000 |
| 1996/09/26 | 516 | 516 | 510 | 511 | 43,000 |
| 1996/09/25 | 525 | 525 | 513 | 513 | 16,000 |
| 1996/09/24 | 529 | 530 | 525 | 526 | 12,000 |
| 1996/09/20 | 528 | 529 | 528 | 528 | 14,000 |
| 1996/09/19 | 527 | 527 | 527 | 527 | 2,000 |
| 1996/09/18 | 549 | 550 | 530 | 550 | 13,000 |
| 1996/09/17 | 545 | 549 | 545 | 549 | 9,000 |
| 1996/09/13 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/09/12 | 530 | 540 | 525 | 525 | 12,000 |
| 1996/09/11 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/09/10 | 545 | 557 | 534 | 534 | 7,000 |
| 1996/09/09 | 533 | 559 | 530 | 533 | 13,000 |
| 1996/09/06 | 530 | 532 | 530 | 532 | 11,000 |
| 1996/09/05 | 545 | 555 | 540 | 545 | 21,000 |
| 1996/09/04 | 588 | 588 | 555 | 570 | 23,000 |
| 1996/09/03 | 555 | 568 | 536 | 568 | 41,000 |
| 1996/09/02 | 555 | 555 | 540 | 540 | 14,000 |
| 1996/08/30 | 526 | 551 | 526 | 536 | 23,000 |
| 1996/08/29 | 536 | 536 | 525 | 529 | 8,000 |
| 1996/08/28 | 554 | 554 | 535 | 536 | 10,000 |
| 1996/08/27 | 554 | 554 | 532 | 532 | 4,000 |
| 1996/08/26 | 554 | 555 | 554 | 554 | 8,000 |
| 1996/08/23 | 565 | 565 | 550 | 555 | 9,000 |
| 1996/08/22 | 570 | 570 | 537 | 537 | 9,000 |
| 1996/08/21 | 544 | 570 | 543 | 566 | 46,000 |
| 1996/08/20 | 533 | 540 | 533 | 535 | 7,000 |
| 1996/08/19 | 511 | 513 | 510 | 513 | 9,000 |
| 1996/08/16 | 507 | 507 | 505 | 505 | 5,000 |
| 1996/08/15 | 509 | 511 | 505 | 505 | 17,000 |
| 1996/08/14 | 505 | 507 | 505 | 507 | 4,000 |
| 1996/08/13 | 492 | 510 | 492 | 510 | 10,000 |
| 1996/08/12 | 500 | 500 | 490 | 492 | 19,000 |
| 1996/08/09 | 501 | 505 | 501 | 502 | 10,000 |
| 1996/08/08 | 502 | 502 | 500 | 501 | 15,000 |
| 1996/08/07 | 515 | 515 | 509 | 510 | 14,000 |
| 1996/08/06 | 520 | 520 | 510 | 510 | 27,000 |
| 1996/08/05 | 520 | 530 | 520 | 530 | 4,000 |
| 1996/08/02 | 529 | 540 | 514 | 514 | 17,000 |
| 1996/08/01 | 520 | 520 | 510 | 519 | 29,000 |
| 1996/07/31 | 532 | 532 | 520 | 520 | 26,000 |
| 1996/07/30 | 537 | 540 | 530 | 530 | 17,000 |
| 1996/07/29 | 539 | 541 | 537 | 537 | 10,000 |
| 1996/07/26 | 535 | 537 | 535 | 537 | 14,000 |
| 1996/07/25 | 540 | 545 | 530 | 530 | 21,000 |
| 1996/07/24 | 540 | 541 | 540 | 540 | 6,000 |
| 1996/07/23 | 552 | 553 | 541 | 553 | 30,000 |
| 1996/07/22 | 560 | 560 | 560 | 560 | 7,000 |
| 1996/07/19 | 567 | 567 | 560 | 562 | 12,000 |
| 1996/07/18 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/07/17 | 561 | 561 | 555 | 556 | 17,000 |
| 1996/07/16 | 555 | 603 | 550 | 603 | 48,000 |
| 1996/07/15 | 578 | 578 | 553 | 553 | 14,000 |
| 1996/07/12 | 551 | 574 | 551 | 574 | 19,000 |
| 1996/07/11 | 561 | 575 | 560 | 560 | 17,000 |
| 1996/07/10 | 561 | 574 | 560 | 560 | 12,000 |
| 1996/07/09 | 556 | 575 | 556 | 575 | 5,000 |
| 1996/07/08 | 565 | 565 | 555 | 556 | 18,000 |
| 1996/07/05 | 566 | 575 | 565 | 565 | 10,000 |
| 1996/07/04 | 575 | 575 | 570 | 570 | 18,000 |
| 1996/07/03 | 581 | 581 | 566 | 566 | 11,000 |
| 1996/07/02 | 576 | 581 | 565 | 565 | 18,000 |
| 1996/07/01 | 575 | 581 | 575 | 581 | 8,000 |
| 1996/06/28 | 587 | 587 | 587 | 587 | 18,000 |
| 1996/06/27 | 580 | 586 | 575 | 586 | 8,000 |
| 1996/06/26 | 585 | 594 | 585 | 586 | 27,000 |
| 1996/06/25 | 571 | 593 | 571 | 572 | 12,000 |
| 1996/06/24 | 595 | 595 | 580 | 580 | 18,000 |
| 1996/06/21 | 585 | 585 | 572 | 585 | 20,000 |
| 1996/06/20 | 571 | 572 | 555 | 555 | 18,000 |
| 1996/06/19 | 582 | 582 | 571 | 571 | 16,000 |
| 1996/06/18 | 590 | 590 | 580 | 580 | 18,000 |
| 1996/06/17 | 600 | 600 | 590 | 590 | 15,000 |
| 1996/06/14 | 592 | 595 | 580 | 580 | 16,000 |
| 1996/06/13 | 597 | 597 | 572 | 572 | 24,000 |
| 1996/06/12 | 552 | 567 | 550 | 567 | 29,000 |
| 1996/06/11 | 556 | 556 | 551 | 555 | 23,000 |
| 1996/06/10 | 551 | 560 | 551 | 555 | 11,000 |
| 1996/06/07 | 570 | 570 | 551 | 569 | 27,000 |
| 1996/06/06 | 571 | 580 | 555 | 556 | 61,000 |
| 1996/06/05 | 580 | 580 | 573 | 573 | 12,000 |
| 1996/06/04 | 570 | 580 | 570 | 580 | 14,000 |
| 1996/06/03 | 596 | 596 | 571 | 580 | 32,000 |
| 1996/05/31 | 581 | 597 | 580 | 582 | 26,000 |
| 1996/05/30 | 584 | 585 | 580 | 580 | 39,000 |
| 1996/05/29 | 570 | 591 | 570 | 582 | 68,000 |
| 1996/05/28 | 601 | 605 | 600 | 600 | 33,000 |
| 1996/05/27 | 618 | 620 | 601 | 601 | 25,000 |
| 1996/05/24 | 621 | 630 | 618 | 618 | 37,000 |
| 1996/05/23 | 631 | 637 | 631 | 635 | 14,000 |
| 1996/05/22 | 630 | 640 | 625 | 640 | 46,000 |
| 1996/05/21 | 630 | 637 | 615 | 628 | 44,000 |
| 1996/05/20 | 615 | 626 | 615 | 620 | 39,000 |
| 1996/05/17 | 646 | 649 | 615 | 620 | 51,000 |
| 1996/05/16 | 631 | 645 | 631 | 645 | 56,000 |
| 1996/05/15 | 620 | 640 | 616 | 631 | 38,000 |
| 1996/05/14 | 640 | 640 | 610 | 610 | 53,000 |
| 1996/05/13 | 629 | 645 | 629 | 635 | 40,000 |
| 1996/05/10 | 621 | 635 | 615 | 628 | 74,000 |
| 1996/05/09 | 660 | 664 | 630 | 630 | 79,000 |
| 1996/05/08 | 660 | 678 | 657 | 669 | 89,000 |
| 1996/05/07 | 678 | 683 | 653 | 655 | 83,000 |
| 1996/05/02 | 715 | 719 | 693 | 693 | 137,000 |
| 1996/05/01 | 725 | 728 | 690 | 695 | 219,000 |
| 1996/04/30 | 722 | 722 | 690 | 695 | 178,000 |
| 1996/04/26 | 756 | 764 | 714 | 722 | 544,000 |
| 1996/04/25 | 749 | 758 | 710 | 750 | 1,780,000 |
| 1996/04/24 | 669 | 722 | 640 | 704 | 823,000 |
| 1996/04/23 | 650 | 680 | 650 | 669 | 744,000 |
| 1996/04/22 | 630 | 660 | 622 | 641 | 667,000 |
| 1996/04/19 | 628 | 628 | 600 | 620 | 140,000 |
| 1996/04/18 | 615 | 637 | 596 | 620 | 406,000 |
| 1996/04/17 | 577 | 630 | 560 | 620 | 375,000 |
| 1996/04/16 | 580 | 590 | 570 | 580 | 69,000 |
| 1996/04/15 | 560 | 569 | 553 | 560 | 33,000 |
| 1996/04/12 | 570 | 574 | 555 | 560 | 39,000 |
| 1996/04/11 | 565 | 569 | 550 | 567 | 53,000 |
| 1996/04/10 | 548 | 550 | 530 | 545 | 73,000 |
| 1996/04/09 | 535 | 544 | 535 | 538 | 17,000 |
| 1996/04/08 | 545 | 545 | 535 | 535 | 14,000 |
| 1996/04/05 | 538 | 545 | 537 | 537 | 13,000 |
| 1996/04/04 | 549 | 549 | 538 | 538 | 19,000 |
| 1996/04/03 | 541 | 550 | 531 | 542 | 18,000 |
| 1996/04/02 | 560 | 560 | 550 | 551 | 32,000 |
| 1996/04/01 | 543 | 558 | 543 | 558 | 9,000 |
| 1996/03/29 | 528 | 529 | 522 | 523 | 12,000 |
| 1996/03/28 | 527 | 542 | 527 | 530 | 9,000 |
| 1996/03/27 | 539 | 539 | 521 | 521 | 26,000 |
| 1996/03/26 | 546 | 551 | 539 | 539 | 15,000 |
| 1996/03/25 | 560 | 560 | 545 | 546 | 30,000 |
| 1996/03/22 | 525 | 525 | 520 | 520 | 13,000 |
| 1996/03/21 | 532 | 549 | 532 | 540 | 10,000 |
| 1996/03/19 | 544 | 544 | 521 | 532 | 11,000 |
| 1996/03/18 | 535 | 550 | 530 | 550 | 18,000 |
| 1996/03/15 | 529 | 535 | 515 | 520 | 35,000 |
| 1996/03/14 | 505 | 540 | 505 | 530 | 14,000 |
| 1996/03/13 | 500 | 501 | 498 | 500 | 22,000 |
| 1996/03/12 | 495 | 500 | 495 | 500 | 38,000 |
| 1996/03/11 | 500 | 501 | 495 | 495 | 11,000 |
| 1996/03/08 | 507 | 507 | 500 | 500 | 17,000 |
| 1996/03/07 | 511 | 520 | 510 | 510 | 17,000 |
| 1996/03/06 | 520 | 520 | 510 | 510 | 19,000 |
| 1996/03/05 | 520 | 520 | 520 | 520 | 16,000 |
| 1996/03/04 | 510 | 520 | 510 | 520 | 11,000 |
| 1996/03/01 | 520 | 520 | 515 | 515 | 5,000 |
| 1996/02/29 | 520 | 520 | 520 | 520 | 4,000 |
| 1996/02/28 | 530 | 530 | 511 | 511 | 7,000 |
| 1996/02/27 | 520 | 524 | 515 | 515 | 12,000 |
| 1996/02/26 | 520 | 523 | 510 | 512 | 6,000 |
| 1996/02/23 | 521 | 530 | 520 | 525 | 28,000 |
| 1996/02/22 | 520 | 529 | 520 | 520 | 10,000 |
| 1996/02/21 | 520 | 530 | 520 | 520 | 23,000 |
| 1996/02/20 | 515 | 530 | 510 | 520 | 18,000 |
| 1996/02/19 | 530 | 530 | 510 | 510 | 13,000 |
| 1996/02/16 | 543 | 543 | 530 | 536 | 20,000 |
| 1996/02/15 | 545 | 546 | 542 | 542 | 12,000 |
| 1996/02/14 | 555 | 555 | 545 | 550 | 11,000 |
| 1996/02/13 | 546 | 555 | 542 | 544 | 8,000 |
| 1996/02/09 | 553 | 560 | 545 | 560 | 40,000 |
| 1996/02/08 | 554 | 554 | 550 | 553 | 20,000 |
| 1996/02/07 | 560 | 560 | 552 | 554 | 14,000 |
| 1996/02/06 | 551 | 555 | 550 | 550 | 24,000 |
| 1996/02/05 | 574 | 580 | 554 | 560 | 15,000 |
| 1996/02/02 | 590 | 590 | 561 | 575 | 58,000 |
| 1996/02/01 | 552 | 590 | 552 | 585 | 76,000 |
| 1996/01/31 | 550 | 560 | 550 | 551 | 35,000 |
| 1996/01/30 | 550 | 560 | 550 | 551 | 44,000 |
| 1996/01/29 | 558 | 560 | 545 | 545 | 37,000 |
| 1996/01/26 | 575 | 575 | 560 | 561 | 29,000 |
| 1996/01/25 | 580 | 580 | 571 | 571 | 50,000 |
| 1996/01/24 | 571 | 579 | 571 | 578 | 32,000 |
| 1996/01/23 | 571 | 573 | 570 | 570 | 26,000 |
| 1996/01/22 | 585 | 585 | 573 | 576 | 40,000 |
| 1996/01/19 | 582 | 585 | 565 | 565 | 51,000 |
| 1996/01/18 | 565 | 594 | 562 | 580 | 162,000 |
| 1996/01/17 | 570 | 570 | 555 | 555 | 60,000 |
| 1996/01/16 | 570 | 573 | 565 | 567 | 45,000 |
| 1996/01/12 | 545 | 565 | 545 | 557 | 65,000 |
| 1996/01/11 | 560 | 560 | 543 | 543 | 12,000 |
| 1996/01/10 | 540 | 559 | 540 | 559 | 31,000 |
| 1996/01/09 | 550 | 550 | 536 | 538 | 28,000 |
| 1996/01/08 | 553 | 563 | 550 | 550 | 22,000 |
| 1996/01/05 | 558 | 565 | 552 | 553 | 19,000 |
| 1996/01/04 | 555 | 570 | 555 | 568 | 27,000 |