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 |
---|---|---|---|---|---|
1984/12/28 | 280 | 280 | 280 | 280 | 1,000 |
1984/12/27 | 287 | 287 | 283 | 283 | 8,000 |
1984/12/26 | 282 | 282 | 280 | 280 | 3,000 |
1984/12/25 | 280 | 280 | 280 | 280 | 10,000 |
1984/12/24 | 280 | 284 | 279 | 284 | 8,000 |
1984/12/22 | 275 | 278 | 275 | 278 | 8,000 |
1984/12/21 | 285 | 285 | 278 | 278 | 7,000 |
1984/12/20 | 292 | 292 | 280 | 283 | 15,000 |
1984/12/19 | 283 | 283 | 283 | 283 | 3,000 |
1984/12/18 | 275 | 280 | 275 | 280 | 3,000 |
1984/12/17 | 280 | 280 | 271 | 271 | 4,000 |
1984/12/15 | 295 | 295 | 280 | 280 | 12,000 |
1984/12/14 | 286 | 286 | 286 | 286 | 4,000 |
1984/12/13 | 295 | 295 | 286 | 286 | 12,000 |
1984/12/12 | 280 | 295 | 280 | 295 | 6,000 |
1984/12/11 | 274 | 274 | 274 | 274 | 8,000 |
1984/12/10 | 270 | 275 | 270 | 270 | 5,000 |
1984/12/07 | 270 | 270 | 268 | 269 | 15,000 |
1984/12/06 | 266 | 267 | 266 | 267 | 14,000 |
1984/12/05 | 280 | 280 | 274 | 280 | 10,000 |
1984/12/04 | 283 | 283 | 273 | 273 | 9,000 |
1984/12/03 | 282 | 286 | 282 | 283 | 7,000 |
1984/12/01 | 283 | 283 | 282 | 282 | 4,000 |
1984/11/30 | 281 | 282 | 281 | 282 | 8,000 |
1984/11/29 | 272 | 280 | 272 | 280 | 25,000 |
1984/11/28 | 290 | 290 | 286 | 286 | 22,000 |
1984/11/27 | 293 | 293 | 290 | 290 | 7,000 |
1984/11/26 | 295 | 295 | 295 | 295 | 9,000 |
1984/11/24 | 290 | 290 | 286 | 286 | 5,000 |
1984/11/22 | 295 | 295 | 290 | 290 | 7,000 |
1984/11/21 | 295 | 295 | 290 | 295 | 15,000 |
1984/11/20 | 295 | 297 | 295 | 295 | 26,000 |
1984/11/19 | 295 | 296 | 295 | 295 | 18,000 |
1984/11/16 | 295 | 297 | 295 | 297 | 4,000 |
1984/11/15 | 295 | 295 | 295 | 295 | 10,000 |
1984/11/14 | 296 | 296 | 296 | 296 | 2,000 |
1984/11/13 | 295 | 299 | 295 | 297 | 16,000 |
1984/11/12 | 295 | 296 | 295 | 295 | 9,000 |
1984/11/09 | 295 | 296 | 293 | 293 | 15,000 |
1984/11/08 | 295 | 295 | 295 | 295 | 7,000 |
1984/11/07 | 298 | 298 | 295 | 295 | 22,000 |
1984/11/06 | 298 | 300 | 298 | 298 | 13,000 |
1984/11/05 | 300 | 300 | 295 | 295 | 11,000 |
1984/11/02 | 296 | 296 | 295 | 295 | 14,000 |
1984/11/01 | 300 | 300 | 300 | 300 | 1,000 |
1984/10/31 | 300 | 300 | 295 | 295 | 37,000 |
1984/10/30 | 295 | 300 | 295 | 300 | 29,000 |
1984/10/29 | 295 | 297 | 295 | 295 | 7,000 |
1984/10/27 | 295 | 300 | 295 | 300 | 7,000 |
1984/10/26 | 296 | 300 | 295 | 295 | 20,000 |
1984/10/25 | 295 | 300 | 295 | 300 | 15,000 |
1984/10/24 | 300 | 300 | 295 | 295 | 14,000 |
1984/10/23 | 305 | 305 | 301 | 301 | 10,000 |
1984/10/22 | 295 | 298 | 295 | 298 | 31,000 |
1984/10/20 | 300 | 300 | 296 | 296 | 4,000 |
1984/10/19 | 295 | 300 | 295 | 300 | 17,000 |
1984/10/18 | 298 | 298 | 298 | 298 | 23,000 |
1984/10/17 | 298 | 298 | 295 | 298 | 29,000 |
1984/10/16 | 296 | 300 | 295 | 300 | 165,000 |
1984/10/15 | 298 | 305 | 298 | 304 | 20,000 |
1984/10/12 | 298 | 298 | 298 | 298 | 8,000 |
1984/10/11 | 304 | 305 | 298 | 298 | 19,000 |
1984/10/09 | 295 | 301 | 295 | 298 | 18,000 |
1984/10/08 | 309 | 309 | 305 | 306 | 9,000 |
1984/10/06 | 298 | 302 | 298 | 302 | 17,000 |
1984/10/05 | 300 | 300 | 295 | 295 | 3,000 |
1984/10/04 | 300 | 300 | 292 | 295 | 10,000 |
1984/10/03 | 300 | 310 | 293 | 310 | 11,000 |
1984/10/02 | 295 | 295 | 291 | 292 | 21,000 |
1984/10/01 | 295 | 295 | 295 | 295 | 18,000 |
1984/09/29 | 297 | 297 | 296 | 296 | 5,000 |
1984/09/28 | 296 | 296 | 295 | 296 | 17,000 |
1984/09/27 | 304 | 304 | 295 | 295 | 35,000 |
1984/09/26 | 303 | 305 | 303 | 305 | 14,000 |
1984/09/25 | 304 | 304 | 301 | 304 | 10,000 |
1984/09/22 | 291 | 292 | 291 | 292 | 6,000 |
1984/09/21 | 303 | 303 | 291 | 291 | 22,000 |
1984/09/20 | 302 | 303 | 300 | 303 | 21,000 |
1984/09/19 | 302 | 303 | 301 | 302 | 18,000 |
1984/09/18 | 317 | 317 | 302 | 308 | 22,000 |
1984/09/17 | 301 | 319 | 301 | 319 | 24,000 |
1984/09/14 | 305 | 312 | 301 | 308 | 32,000 |
1984/09/13 | 300 | 309 | 300 | 305 | 49,000 |
1984/09/12 | 320 | 340 | 291 | 295 | 315,000 |
1984/09/11 | 300 | 326 | 297 | 326 | 37,000 |
1984/09/10 | 291 | 295 | 291 | 295 | 7,000 |
1984/09/07 | 313 | 313 | 290 | 290 | 30,000 |
1984/09/06 | 310 | 318 | 302 | 310 | 39,000 |
1984/09/05 | 310 | 315 | 299 | 315 | 16,000 |
1984/09/04 | 315 | 315 | 300 | 310 | 30,000 |
1984/09/03 | 323 | 330 | 305 | 305 | 79,000 |
1984/09/01 | 323 | 325 | 310 | 320 | 61,000 |
1984/08/31 | 290 | 339 | 287 | 325 | 318,000 |
1984/08/30 | 300 | 300 | 290 | 290 | 22,000 |
1984/08/29 | 281 | 300 | 280 | 280 | 133,000 |
1984/08/28 | 294 | 294 | 285 | 285 | 12,000 |
1984/08/27 | 300 | 300 | 280 | 280 | 11,000 |
1984/08/25 | 300 | 300 | 300 | 300 | 3,000 |
1984/08/24 | 304 | 304 | 300 | 300 | 17,000 |
1984/08/23 | 295 | 305 | 295 | 304 | 10,000 |
1984/08/22 | 295 | 295 | 288 | 290 | 24,000 |
1984/08/21 | 295 | 297 | 290 | 297 | 10,000 |
1984/08/20 | 296 | 296 | 290 | 290 | 6,000 |
1984/08/18 | 300 | 300 | 285 | 285 | 10,000 |
1984/08/17 | 300 | 305 | 300 | 300 | 17,000 |
1984/08/16 | 320 | 320 | 300 | 302 | 35,000 |
1984/08/15 | 330 | 330 | 317 | 320 | 41,000 |
1984/08/14 | 320 | 338 | 320 | 328 | 175,000 |
1984/08/13 | 293 | 310 | 293 | 310 | 16,000 |
1984/08/10 | 280 | 307 | 280 | 298 | 40,000 |
1984/08/09 | 280 | 280 | 265 | 265 | 52,000 |
1984/08/08 | 285 | 285 | 280 | 280 | 6,000 |
1984/08/07 | 290 | 290 | 279 | 279 | 10,000 |
1984/08/06 | 285 | 286 | 285 | 285 | 4,000 |
1984/08/04 | 280 | 285 | 278 | 285 | 14,000 |
1984/08/03 | 288 | 288 | 280 | 280 | 11,000 |
1984/08/02 | 285 | 290 | 280 | 285 | 30,000 |
1984/08/01 | 270 | 281 | 270 | 281 | 48,000 |
1984/07/31 | 300 | 300 | 290 | 290 | 24,000 |
1984/07/30 | 319 | 319 | 300 | 300 | 44,000 |
1984/07/28 | 306 | 320 | 306 | 320 | 34,000 |
1984/07/27 | 319 | 320 | 305 | 306 | 42,000 |
1984/07/26 | 310 | 320 | 305 | 306 | 50,000 |
1984/07/25 | 322 | 323 | 305 | 305 | 89,000 |
1984/07/24 | 309 | 324 | 300 | 324 | 121,000 |
1984/07/23 | 320 | 325 | 302 | 308 | 136,000 |
1984/07/21 | 310 | 320 | 305 | 314 | 107,000 |
1984/07/20 | 305 | 320 | 292 | 304 | 136,000 |
1984/07/19 | 344 | 344 | 305 | 306 | 251,000 |
1984/07/18 | 323 | 350 | 310 | 340 | 621,000 |
1984/07/17 | 285 | 326 | 285 | 320 | 213,000 |
1984/07/16 | 270 | 282 | 266 | 282 | 77,000 |
1984/07/13 | 260 | 268 | 260 | 268 | 10,000 |
1984/07/12 | 260 | 260 | 260 | 260 | 7,000 |
1984/07/11 | 269 | 269 | 261 | 262 | 9,000 |
1984/07/10 | 266 | 266 | 266 | 266 | 2,000 |
1984/07/09 | 265 | 270 | 265 | 265 | 17,000 |
1984/07/07 | 257 | 270 | 256 | 270 | 13,000 |
1984/07/06 | 260 | 260 | 255 | 260 | 30,000 |
1984/07/05 | 254 | 255 | 254 | 255 | 9,000 |
1984/07/04 | 260 | 265 | 255 | 255 | 19,000 |
1984/07/03 | 270 | 270 | 259 | 259 | 26,000 |
1984/07/02 | 269 | 270 | 268 | 270 | 35,000 |
1984/06/30 | 265 | 268 | 265 | 268 | 4,000 |
1984/06/29 | 261 | 268 | 261 | 268 | 2,000 |
1984/06/28 | 262 | 270 | 262 | 270 | 7,000 |
1984/06/27 | 261 | 262 | 259 | 259 | 10,000 |
1984/06/26 | 265 | 265 | 265 | 265 | 1,000 |
1984/06/25 | 255 | 255 | 255 | 255 | 1,000 |
1984/06/23 | 257 | 257 | 254 | 254 | 7,000 |
1984/06/22 | 259 | 259 | 256 | 256 | 4,000 |
1984/06/21 | 267 | 267 | 258 | 258 | 3,000 |
1984/06/20 | 267 | 270 | 267 | 267 | 7,000 |
1984/06/19 | 269 | 270 | 269 | 269 | 22,000 |
1984/06/18 | 267 | 267 | 267 | 267 | 1,000 |
1984/06/16 | 265 | 265 | 265 | 265 | 4,000 |
1984/06/15 | 270 | 270 | 270 | 270 | 7,000 |
1984/06/14 | 280 | 280 | 270 | 270 | 23,000 |
1984/06/13 | 270 | 275 | 270 | 275 | 15,000 |
1984/06/12 | 268 | 270 | 268 | 270 | 6,000 |
1984/06/11 | 270 | 270 | 268 | 268 | 9,000 |
1984/06/08 | 264 | 274 | 264 | 270 | 10,000 |
1984/06/07 | 260 | 261 | 260 | 261 | 12,000 |
1984/06/06 | 260 | 260 | 260 | 260 | 11,000 |
1984/06/05 | 260 | 260 | 260 | 260 | 5,000 |
1984/06/04 | 260 | 260 | 260 | 260 | 6,000 |
1984/06/02 | 256 | 256 | 256 | 256 | 3,000 |
1984/06/01 | 256 | 265 | 256 | 265 | 20,000 |
1984/05/31 | 256 | 257 | 256 | 257 | 4,000 |
1984/05/30 | 255 | 255 | 255 | 255 | 3,000 |
1984/05/29 | 255 | 255 | 255 | 255 | 6,000 |
1984/05/28 | 256 | 256 | 256 | 256 | 2,000 |
1984/05/26 | 256 | 256 | 251 | 251 | 8,000 |
1984/05/25 | 255 | 256 | 255 | 255 | 18,000 |
1984/05/24 | 251 | 255 | 251 | 255 | 16,000 |
1984/05/23 | 250 | 250 | 248 | 249 | 6,000 |
1984/05/22 | 260 | 260 | 248 | 248 | 6,000 |
1984/05/21 | 260 | 260 | 260 | 260 | 3,000 |
1984/05/19 | 261 | 261 | 258 | 260 | 3,000 |
1984/05/18 | 270 | 270 | 261 | 261 | 31,000 |
1984/05/17 | 271 | 271 | 270 | 270 | 7,000 |
1984/05/16 | 270 | 271 | 270 | 271 | 7,000 |
1984/05/15 | 270 | 270 | 270 | 270 | 7,000 |
1984/05/14 | 284 | 284 | 274 | 274 | 10,000 |
1984/05/11 | 280 | 280 | 280 | 280 | 23,000 |
1984/05/10 | 274 | 280 | 274 | 275 | 10,000 |
1984/05/09 | 270 | 274 | 270 | 273 | 7,000 |
1984/05/08 | 278 | 280 | 270 | 270 | 23,000 |
1984/05/07 | 278 | 280 | 278 | 278 | 17,000 |
1984/05/04 | 270 | 280 | 270 | 280 | 13,000 |
1984/05/02 | 281 | 282 | 280 | 280 | 27,000 |
1984/05/01 | 285 | 286 | 284 | 285 | 13,000 |
1984/04/28 | 281 | 281 | 280 | 280 | 6,000 |
1984/04/27 | 291 | 291 | 280 | 285 | 46,000 |
1984/04/26 | 296 | 312 | 290 | 290 | 235,000 |
1984/04/25 | 278 | 300 | 277 | 296 | 234,000 |
1984/04/24 | 270 | 285 | 270 | 275 | 100,000 |
1984/04/23 | 260 | 270 | 258 | 269 | 68,000 |
1984/04/20 | 245 | 245 | 245 | 245 | 11,000 |
1984/04/19 | 245 | 245 | 245 | 245 | 6,000 |
1984/04/18 | 250 | 250 | 245 | 245 | 15,000 |
1984/04/17 | 253 | 253 | 245 | 245 | 38,000 |
1984/04/16 | 245 | 245 | 245 | 245 | 1,000 |
1984/04/13 | 253 | 253 | 245 | 245 | 9,000 |
1984/04/12 | 245 | 253 | 245 | 253 | 8,000 |
1984/04/11 | 250 | 255 | 246 | 246 | 13,000 |
1984/04/10 | 255 | 255 | 253 | 253 | 2,000 |
1984/04/09 | 259 | 259 | 255 | 255 | 7,000 |
1984/04/07 | 256 | 256 | 255 | 255 | 13,000 |
1984/04/06 | 265 | 265 | 259 | 259 | 35,000 |
1984/04/05 | 269 | 269 | 262 | 265 | 25,000 |
1984/04/04 | 273 | 273 | 255 | 260 | 30,000 |
1984/04/03 | 276 | 280 | 270 | 273 | 31,000 |
1984/04/02 | 250 | 254 | 250 | 254 | 12,000 |
1984/03/31 | 248 | 250 | 248 | 250 | 16,000 |
1984/03/30 | 245 | 248 | 245 | 248 | 13,000 |
1984/03/29 | 245 | 245 | 245 | 245 | 5,000 |
1984/03/28 | 245 | 245 | 241 | 245 | 27,000 |
1984/03/27 | 245 | 245 | 245 | 245 | 19,000 |
1984/03/26 | 247 | 247 | 245 | 245 | 23,000 |
1984/03/24 | 245 | 248 | 245 | 248 | 12,000 |
1984/03/23 | 245 | 245 | 240 | 245 | 56,000 |
1984/03/22 | 242 | 245 | 242 | 245 | 14,000 |
1984/03/21 | 235 | 244 | 235 | 244 | 10,000 |
1984/03/19 | 236 | 236 | 232 | 235 | 9,000 |
1984/03/17 | 242 | 242 | 232 | 232 | 16,000 |
1984/03/16 | 245 | 245 | 240 | 244 | 30,000 |
1984/03/15 | 245 | 245 | 245 | 245 | 37,000 |
1984/03/14 | 246 | 249 | 240 | 245 | 52,000 |
1984/03/13 | 242 | 245 | 241 | 244 | 63,000 |
1984/03/12 | 239 | 239 | 237 | 239 | 28,000 |
1984/03/09 | 225 | 229 | 220 | 229 | 12,000 |
1984/03/08 | 220 | 220 | 220 | 220 | 16,000 |
1984/03/07 | 222 | 222 | 220 | 220 | 8,000 |
1984/03/06 | 225 | 225 | 225 | 225 | 1,000 |
1984/03/05 | 220 | 220 | 220 | 220 | 5,000 |
1984/03/02 | 219 | 220 | 219 | 220 | 11,000 |
1984/03/01 | 225 | 225 | 221 | 221 | 11,000 |
1984/02/29 | 230 | 231 | 230 | 230 | 14,000 |
1984/02/28 | 236 | 237 | 230 | 230 | 25,000 |
1984/02/27 | 235 | 235 | 235 | 235 | 3,000 |
1984/02/25 | 233 | 233 | 230 | 230 | 8,000 |
1984/02/24 | 233 | 237 | 233 | 237 | 13,000 |
1984/02/23 | 233 | 233 | 233 | 233 | 6,000 |
1984/02/22 | 234 | 234 | 233 | 233 | 20,000 |
1984/02/21 | 233 | 233 | 233 | 233 | 1,000 |
1984/02/20 | 235 | 235 | 234 | 234 | 7,000 |
1984/02/18 | 234 | 235 | 234 | 235 | 4,000 |
1984/02/17 | 233 | 234 | 233 | 234 | 2,000 |
1984/02/16 | 234 | 235 | 233 | 233 | 13,000 |
1984/02/15 | 234 | 234 | 234 | 234 | 13,000 |
1984/02/14 | 230 | 236 | 230 | 233 | 20,000 |
1984/02/13 | 230 | 230 | 230 | 230 | 22,000 |
1984/02/10 | 234 | 234 | 234 | 234 | 1,000 |
1984/02/09 | 235 | 237 | 232 | 237 | 11,000 |
1984/02/08 | 230 | 237 | 230 | 237 | 21,000 |
1984/02/07 | 230 | 230 | 230 | 230 | 16,000 |
1984/02/06 | 232 | 232 | 230 | 230 | 23,000 |
1984/02/04 | 235 | 235 | 230 | 230 | 17,000 |
1984/02/03 | 236 | 237 | 236 | 236 | 8,000 |
1984/02/02 | 237 | 238 | 237 | 237 | 7,000 |
1984/02/01 | 237 | 237 | 237 | 237 | 9,000 |
1984/01/31 | 238 | 238 | 236 | 236 | 16,000 |
1984/01/30 | 238 | 240 | 236 | 236 | 24,000 |
1984/01/28 | 238 | 238 | 238 | 238 | 6,000 |
1984/01/27 | 240 | 240 | 236 | 236 | 10,000 |
1984/01/26 | 236 | 236 | 236 | 236 | 13,000 |
1984/01/25 | 240 | 240 | 236 | 236 | 21,000 |
1984/01/24 | 240 | 240 | 240 | 240 | 6,000 |
1984/01/23 | 244 | 244 | 240 | 240 | 12,000 |
1984/01/21 | 240 | 240 | 240 | 240 | 6,000 |
1984/01/20 | 230 | 231 | 230 | 231 | 13,000 |
1984/01/19 | 241 | 245 | 238 | 245 | 27,000 |
1984/01/18 | 246 | 246 | 240 | 240 | 13,000 |
1984/01/17 | 246 | 246 | 245 | 245 | 11,000 |
1984/01/13 | 245 | 248 | 245 | 246 | 47,000 |
1984/01/12 | 242 | 245 | 240 | 245 | 36,000 |
1984/01/11 | 245 | 245 | 242 | 242 | 4,000 |
1984/01/10 | 245 | 245 | 245 | 245 | 11,000 |
1984/01/09 | 241 | 245 | 240 | 245 | 12,000 |
1984/01/07 | 245 | 245 | 241 | 241 | 4,000 |
1984/01/06 | 244 | 244 | 241 | 244 | 10,000 |
1984/01/05 | 240 | 249 | 236 | 245 | 9,000 |
1984/01/04 | 240 | 240 | 240 | 240 | 2,000 |