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 |
---|---|---|---|---|---|
1983/12/28 | 240 | 240 | 240 | 240 | 1,000 |
1983/12/27 | 242 | 249 | 242 | 245 | 13,000 |
1983/12/26 | 250 | 250 | 240 | 240 | 15,000 |
1983/12/24 | 230 | 230 | 230 | 230 | 5,000 |
1983/12/23 | 250 | 250 | 245 | 245 | 14,000 |
1983/12/22 | 250 | 251 | 245 | 251 | 45,000 |
1983/12/21 | 251 | 255 | 250 | 250 | 63,000 |
1983/12/20 | 235 | 256 | 233 | 250 | 146,000 |
1983/12/19 | 230 | 235 | 229 | 233 | 14,000 |
1983/12/17 | 240 | 240 | 237 | 240 | 7,000 |
1983/12/16 | 240 | 240 | 235 | 235 | 6,000 |
1983/12/15 | 242 | 242 | 226 | 226 | 17,000 |
1983/12/14 | 244 | 244 | 240 | 241 | 15,000 |
1983/12/13 | 245 | 246 | 240 | 240 | 45,000 |
1983/12/12 | 245 | 249 | 241 | 248 | 48,000 |
1983/12/09 | 250 | 252 | 224 | 224 | 116,000 |
1983/12/08 | 220 | 230 | 220 | 225 | 70,000 |
1983/12/07 | 220 | 220 | 215 | 220 | 15,000 |
1983/12/06 | 218 | 219 | 218 | 219 | 4,000 |
1983/12/05 | 214 | 220 | 214 | 215 | 18,000 |
1983/12/03 | 214 | 215 | 210 | 210 | 7,000 |
1983/12/02 | 210 | 215 | 210 | 215 | 13,000 |
1983/12/01 | 205 | 205 | 205 | 205 | 4,000 |
1983/11/30 | 207 | 207 | 205 | 205 | 17,000 |
1983/11/29 | 210 | 210 | 207 | 207 | 6,000 |
1983/11/28 | 207 | 207 | 207 | 207 | 3,000 |
1983/11/26 | 210 | 210 | 207 | 207 | 2,000 |
1983/11/25 | 215 | 215 | 210 | 210 | 11,000 |
1983/11/22 | 228 | 229 | 215 | 218 | 47,000 |
1983/11/21 | 207 | 230 | 207 | 230 | 121,000 |
1983/11/19 | 206 | 209 | 206 | 207 | 25,000 |
1983/11/18 | 200 | 205 | 200 | 205 | 49,000 |
1983/11/17 | 200 | 200 | 200 | 200 | 19,000 |
1983/11/16 | 200 | 200 | 198 | 198 | 11,000 |
1983/11/15 | 198 | 200 | 198 | 200 | 9,000 |
1983/11/14 | 198 | 198 | 198 | 198 | 8,000 |
1983/11/11 | 195 | 195 | 195 | 195 | 8,000 |
1983/11/10 | 195 | 195 | 195 | 195 | 9,000 |
1983/11/09 | 205 | 205 | 192 | 192 | 15,000 |
1983/11/08 | 201 | 210 | 201 | 201 | 48,000 |
1983/11/07 | 205 | 208 | 201 | 201 | 32,000 |
1983/11/05 | 208 | 208 | 205 | 208 | 33,000 |
1983/11/04 | 210 | 210 | 205 | 208 | 85,000 |
1983/11/02 | 180 | 218 | 180 | 210 | 53,000 |
1983/11/01 | 180 | 180 | 179 | 180 | 10,000 |
1983/10/31 | 179 | 180 | 179 | 179 | 11,000 |
1983/10/29 | 178 | 178 | 178 | 178 | 3,000 |
1983/10/28 | 178 | 178 | 178 | 178 | 2,000 |
1983/10/27 | 180 | 180 | 179 | 179 | 4,000 |
1983/10/26 | 171 | 171 | 171 | 171 | 1,000 |
1983/10/24 | 175 | 175 | 175 | 175 | 1,000 |
1983/10/22 | 180 | 180 | 180 | 180 | 2,000 |
1983/10/18 | 170 | 170 | 168 | 170 | 20,000 |
1983/10/15 | 170 | 170 | 170 | 170 | 3,000 |
1983/10/14 | 167 | 167 | 167 | 167 | 2,000 |
1983/10/12 | 167 | 167 | 167 | 167 | 1,000 |
1983/10/11 | 170 | 170 | 170 | 170 | 3,000 |
1983/10/07 | 170 | 170 | 167 | 167 | 5,000 |
1983/10/06 | 170 | 170 | 170 | 170 | 7,000 |
1983/10/05 | 170 | 170 | 170 | 170 | 5,000 |
1983/10/04 | 170 | 170 | 170 | 170 | 1,000 |
1983/10/03 | 167 | 168 | 165 | 167 | 7,000 |
1983/10/01 | 168 | 168 | 168 | 168 | 6,000 |
1983/09/29 | 170 | 170 | 167 | 168 | 7,000 |
1983/09/28 | 170 | 170 | 170 | 170 | 1,000 |
1983/09/27 | 168 | 168 | 167 | 167 | 13,000 |
1983/09/22 | 170 | 170 | 167 | 167 | 6,000 |
1983/09/21 | 167 | 167 | 167 | 167 | 2,000 |
1983/09/20 | 167 | 167 | 167 | 167 | 3,000 |
1983/09/19 | 167 | 167 | 167 | 167 | 5,000 |
1983/09/16 | 169 | 169 | 169 | 169 | 7,000 |
1983/09/13 | 169 | 169 | 169 | 169 | 2,000 |
1983/09/12 | 169 | 169 | 169 | 169 | 1,000 |
1983/09/09 | 168 | 168 | 168 | 168 | 8,000 |
1983/09/08 | 168 | 168 | 168 | 168 | 2,000 |
1983/09/07 | 168 | 168 | 168 | 168 | 7,000 |
1983/09/06 | 180 | 180 | 180 | 180 | 3,000 |
1983/09/05 | 176 | 180 | 176 | 180 | 6,000 |
1983/09/03 | 176 | 176 | 176 | 176 | 1,000 |
1983/09/02 | 176 | 176 | 176 | 176 | 1,000 |
1983/08/31 | 175 | 176 | 175 | 176 | 2,000 |
1983/08/30 | 175 | 175 | 175 | 175 | 1,000 |
1983/08/29 | 178 | 178 | 178 | 178 | 4,000 |
1983/08/27 | 180 | 180 | 178 | 178 | 9,000 |
1983/08/26 | 178 | 178 | 178 | 178 | 2,000 |
1983/08/25 | 178 | 178 | 178 | 178 | 7,000 |
1983/08/24 | 178 | 178 | 178 | 178 | 1,000 |
1983/08/23 | 179 | 179 | 178 | 178 | 18,000 |
1983/08/22 | 185 | 185 | 185 | 185 | 4,000 |
1983/08/20 | 180 | 180 | 180 | 180 | 2,000 |
1983/08/19 | 180 | 180 | 180 | 180 | 12,000 |
1983/08/18 | 180 | 180 | 180 | 180 | 6,000 |
1983/08/17 | 180 | 180 | 180 | 180 | 1,000 |
1983/08/15 | 185 | 185 | 185 | 185 | 5,000 |
1983/08/12 | 185 | 185 | 181 | 181 | 6,000 |
1983/08/11 | 185 | 185 | 185 | 185 | 1,000 |
1983/08/10 | 195 | 195 | 192 | 192 | 21,000 |
1983/08/09 | 190 | 193 | 190 | 193 | 20,000 |
1983/08/08 | 180 | 180 | 180 | 180 | 2,000 |
1983/08/06 | 182 | 182 | 182 | 182 | 5,000 |
1983/08/05 | 180 | 184 | 180 | 180 | 21,000 |
1983/08/04 | 190 | 190 | 181 | 181 | 26,000 |
1983/08/03 | 173 | 193 | 173 | 193 | 16,000 |
1983/08/02 | 170 | 170 | 170 | 170 | 7,000 |
1983/08/01 | 165 | 165 | 161 | 161 | 49,000 |
1983/07/30 | 170 | 170 | 165 | 165 | 38,000 |
1983/07/29 | 167 | 170 | 167 | 167 | 23,000 |
1983/07/28 | 170 | 170 | 167 | 167 | 9,000 |
1983/07/27 | 168 | 173 | 166 | 167 | 34,000 |
1983/07/26 | 164 | 164 | 164 | 164 | 5,000 |
1983/07/25 | 164 | 165 | 164 | 164 | 29,000 |
1983/07/23 | 164 | 164 | 164 | 164 | 20,000 |
1983/07/22 | 164 | 164 | 164 | 164 | 8,000 |
1983/07/21 | 165 | 165 | 164 | 164 | 32,000 |
1983/07/20 | 168 | 168 | 158 | 165 | 12,000 |
1983/07/19 | 156 | 170 | 156 | 162 | 34,000 |
1983/07/18 | 160 | 160 | 157 | 157 | 17,000 |
1983/07/15 | 160 | 165 | 160 | 160 | 14,000 |
1983/07/14 | 162 | 162 | 160 | 160 | 7,000 |
1983/07/13 | 158 | 164 | 158 | 162 | 12,000 |
1983/07/12 | 160 | 162 | 160 | 162 | 12,000 |
1983/07/09 | 158 | 158 | 158 | 158 | 5,000 |
1983/07/08 | 158 | 158 | 158 | 158 | 2,000 |
1983/07/07 | 158 | 158 | 158 | 158 | 11,000 |
1983/07/06 | 158 | 160 | 158 | 160 | 10,000 |
1983/07/05 | 160 | 160 | 158 | 160 | 7,000 |
1983/07/04 | 155 | 157 | 155 | 157 | 3,000 |
1983/07/01 | 150 | 150 | 150 | 150 | 2,000 |
1983/06/29 | 150 | 150 | 150 | 150 | 22,000 |
1983/06/28 | 147 | 147 | 147 | 147 | 6,000 |
1983/06/27 | 150 | 150 | 150 | 150 | 4,000 |
1983/06/25 | 145 | 145 | 145 | 145 | 2,000 |
1983/06/24 | 145 | 145 | 144 | 144 | 23,000 |
1983/06/23 | 143 | 144 | 140 | 144 | 13,000 |
1983/06/22 | 150 | 150 | 150 | 150 | 5,000 |
1983/06/21 | 148 | 150 | 148 | 150 | 5,000 |
1983/06/20 | 153 | 153 | 150 | 150 | 6,000 |
1983/06/17 | 158 | 158 | 158 | 158 | 1,000 |
1983/06/16 | 158 | 158 | 158 | 158 | 1,000 |
1983/06/15 | 158 | 158 | 158 | 158 | 4,000 |
1983/06/14 | 157 | 157 | 157 | 157 | 3,000 |
1983/06/13 | 155 | 156 | 150 | 156 | 7,000 |
1983/06/11 | 156 | 156 | 155 | 155 | 4,000 |
1983/06/10 | 155 | 155 | 155 | 155 | 1,000 |
1983/06/09 | 155 | 155 | 155 | 155 | 3,000 |
1983/06/08 | 157 | 157 | 150 | 150 | 11,000 |
1983/06/07 | 155 | 155 | 155 | 155 | 3,000 |
1983/06/06 | 160 | 160 | 160 | 160 | 2,000 |
1983/06/04 | 155 | 155 | 155 | 155 | 2,000 |
1983/06/03 | 155 | 155 | 155 | 155 | 3,000 |
1983/06/02 | 155 | 155 | 155 | 155 | 2,000 |
1983/06/01 | 160 | 160 | 156 | 156 | 9,000 |
1983/05/31 | 160 | 160 | 160 | 160 | 1,000 |
1983/05/30 | 160 | 160 | 160 | 160 | 4,000 |
1983/05/27 | 160 | 160 | 160 | 160 | 6,000 |
1983/05/25 | 158 | 158 | 158 | 158 | 4,000 |
1983/05/24 | 158 | 159 | 157 | 158 | 10,000 |
1983/05/23 | 156 | 156 | 156 | 156 | 9,000 |
1983/05/20 | 156 | 156 | 156 | 156 | 2,000 |
1983/05/19 | 156 | 156 | 156 | 156 | 1,000 |
1983/05/18 | 155 | 155 | 150 | 151 | 13,000 |
1983/05/17 | 156 | 156 | 156 | 156 | 1,000 |
1983/05/16 | 160 | 160 | 160 | 160 | 4,000 |
1983/05/14 | 162 | 164 | 160 | 160 | 8,000 |
1983/05/13 | 162 | 162 | 162 | 162 | 2,000 |
1983/05/12 | 160 | 160 | 160 | 160 | 8,000 |
1983/05/11 | 162 | 162 | 160 | 160 | 8,000 |
1983/05/10 | 156 | 156 | 156 | 156 | 14,000 |
1983/05/09 | 156 | 156 | 156 | 156 | 2,000 |
1983/05/06 | 158 | 158 | 155 | 155 | 7,000 |
1983/05/04 | 158 | 158 | 156 | 158 | 9,000 |
1983/05/02 | 158 | 158 | 158 | 158 | 3,000 |
1983/04/30 | 158 | 158 | 158 | 158 | 6,000 |
1983/04/27 | 159 | 160 | 158 | 158 | 8,000 |
1983/04/26 | 158 | 158 | 158 | 158 | 5,000 |
1983/04/25 | 160 | 160 | 156 | 158 | 13,000 |
1983/04/23 | 160 | 162 | 160 | 162 | 5,000 |
1983/04/22 | 162 | 162 | 160 | 160 | 18,000 |
1983/04/21 | 163 | 163 | 163 | 163 | 34,000 |
1983/04/20 | 163 | 163 | 162 | 163 | 8,000 |
1983/04/19 | 162 | 163 | 162 | 163 | 8,000 |
1983/04/18 | 162 | 164 | 162 | 164 | 3,000 |
1983/04/15 | 165 | 165 | 165 | 165 | 5,000 |
1983/04/14 | 165 | 165 | 162 | 162 | 3,000 |
1983/04/13 | 165 | 165 | 165 | 165 | 2,000 |
1983/04/12 | 164 | 165 | 164 | 165 | 5,000 |
1983/04/08 | 161 | 161 | 161 | 161 | 3,000 |
1983/04/07 | 161 | 161 | 160 | 160 | 7,000 |
1983/04/06 | 162 | 162 | 162 | 162 | 4,000 |
1983/04/05 | 165 | 165 | 162 | 162 | 10,000 |
1983/04/04 | 162 | 165 | 162 | 165 | 12,000 |
1983/04/01 | 160 | 160 | 160 | 160 | 2,000 |
1983/03/31 | 164 | 164 | 164 | 164 | 6,000 |
1983/03/30 | 165 | 165 | 165 | 165 | 8,000 |
1983/03/29 | 166 | 166 | 166 | 166 | 1,000 |
1983/03/28 | 164 | 165 | 164 | 165 | 13,000 |
1983/03/26 | 170 | 170 | 170 | 170 | 7,000 |
1983/03/25 | 165 | 170 | 165 | 170 | 7,000 |
1983/03/24 | 165 | 165 | 165 | 165 | 13,000 |
1983/03/23 | 160 | 160 | 160 | 160 | 2,000 |
1983/03/22 | 160 | 160 | 160 | 160 | 17,000 |
1983/03/18 | 161 | 161 | 160 | 160 | 5,000 |
1983/03/17 | 160 | 160 | 160 | 160 | 9,000 |
1983/03/16 | 168 | 170 | 168 | 169 | 12,000 |
1983/03/15 | 170 | 170 | 160 | 162 | 24,000 |
1983/03/14 | 179 | 180 | 170 | 170 | 45,000 |
1983/03/12 | 170 | 180 | 170 | 180 | 43,000 |
1983/03/11 | 157 | 170 | 156 | 170 | 34,000 |
1983/03/10 | 151 | 160 | 151 | 159 | 8,000 |
1983/03/09 | 148 | 148 | 148 | 148 | 26,000 |
1983/03/08 | 148 | 148 | 148 | 148 | 4,000 |
1983/03/07 | 146 | 146 | 146 | 146 | 3,000 |
1983/03/05 | 144 | 144 | 144 | 144 | 2,000 |
1983/03/04 | 146 | 146 | 144 | 144 | 4,000 |
1983/03/03 | 140 | 140 | 139 | 139 | 9,000 |
1983/03/02 | 139 | 140 | 139 | 140 | 11,000 |
1983/02/28 | 139 | 139 | 138 | 138 | 11,000 |
1983/02/26 | 140 | 140 | 139 | 139 | 5,000 |
1983/02/25 | 140 | 140 | 139 | 139 | 7,000 |
1983/02/24 | 140 | 140 | 139 | 140 | 7,000 |
1983/02/22 | 139 | 139 | 139 | 139 | 3,000 |
1983/02/18 | 140 | 140 | 139 | 139 | 4,000 |
1983/02/17 | 140 | 140 | 140 | 140 | 4,000 |
1983/02/16 | 140 | 140 | 140 | 140 | 5,000 |
1983/02/15 | 142 | 142 | 140 | 140 | 7,000 |
1983/02/14 | 142 | 142 | 142 | 142 | 1,000 |
1983/02/12 | 140 | 141 | 140 | 141 | 5,000 |
1983/02/10 | 139 | 139 | 139 | 139 | 1,000 |
1983/02/09 | 141 | 141 | 141 | 141 | 15,000 |
1983/02/07 | 141 | 141 | 141 | 141 | 2,000 |
1983/02/05 | 139 | 139 | 138 | 138 | 6,000 |
1983/02/04 | 139 | 139 | 139 | 139 | 11,000 |
1983/02/03 | 139 | 139 | 139 | 139 | 3,000 |
1983/02/02 | 139 | 139 | 139 | 139 | 2,000 |
1983/02/01 | 139 | 139 | 139 | 139 | 4,000 |
1983/01/28 | 139 | 139 | 139 | 139 | 1,000 |
1983/01/27 | 141 | 141 | 141 | 141 | 5,000 |
1983/01/26 | 142 | 142 | 139 | 139 | 9,000 |
1983/01/21 | 141 | 141 | 141 | 141 | 20,000 |
1983/01/20 | 140 | 140 | 140 | 140 | 2,000 |
1983/01/18 | 136 | 136 | 136 | 136 | 1,000 |
1983/01/17 | 145 | 145 | 136 | 136 | 4,000 |
1983/01/14 | 138 | 138 | 138 | 138 | 14,000 |
1983/01/13 | 137 | 137 | 137 | 137 | 2,000 |
1983/01/12 | 136 | 138 | 136 | 136 | 11,000 |
1983/01/11 | 136 | 136 | 136 | 136 | 2,000 |
1983/01/10 | 136 | 136 | 136 | 136 | 3,000 |
1983/01/08 | 136 | 136 | 136 | 136 | 2,000 |
1983/01/07 | 138 | 138 | 136 | 136 | 11,000 |
1983/01/06 | 140 | 140 | 140 | 140 | 3,000 |
1983/01/05 | 136 | 136 | 136 | 136 | 4,000 |
1983/01/04 | 136 | 136 | 136 | 136 | 4,000 |