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 |
|---|---|---|---|---|---|
| 1985/12/28 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/12/27 | 278 | 278 | 278 | 278 | 4,000 |
| 1985/12/26 | 276 | 276 | 275 | 276 | 8,000 |
| 1985/12/25 | 275 | 276 | 275 | 276 | 4,000 |
| 1985/12/24 | 276 | 278 | 275 | 275 | 13,000 |
| 1985/12/23 | 280 | 280 | 276 | 276 | 6,000 |
| 1985/12/21 | 283 | 283 | 283 | 283 | 3,000 |
| 1985/12/20 | 283 | 283 | 283 | 283 | 4,000 |
| 1985/12/19 | 288 | 290 | 283 | 283 | 9,000 |
| 1985/12/18 | 288 | 288 | 285 | 288 | 16,000 |
| 1985/12/17 | 292 | 292 | 290 | 290 | 9,000 |
| 1985/12/16 | 293 | 293 | 293 | 293 | 3,000 |
| 1985/12/13 | 292 | 292 | 292 | 292 | 9,000 |
| 1985/12/12 | 292 | 292 | 292 | 292 | 2,000 |
| 1985/12/11 | 295 | 295 | 295 | 295 | 14,000 |
| 1985/12/10 | 295 | 295 | 293 | 295 | 4,000 |
| 1985/12/09 | 296 | 296 | 296 | 296 | 1,000 |
| 1985/12/07 | 293 | 293 | 293 | 293 | 2,000 |
| 1985/12/06 | 292 | 300 | 292 | 300 | 10,000 |
| 1985/12/05 | 315 | 315 | 301 | 301 | 22,000 |
| 1985/12/04 | 305 | 320 | 304 | 320 | 55,000 |
| 1985/12/03 | 290 | 305 | 290 | 305 | 21,000 |
| 1985/12/02 | 290 | 291 | 290 | 290 | 26,000 |
| 1985/11/30 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/11/29 | 290 | 290 | 290 | 290 | 3,000 |
| 1985/11/28 | 290 | 300 | 290 | 300 | 7,000 |
| 1985/11/27 | 291 | 303 | 291 | 303 | 7,000 |
| 1985/11/26 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/11/25 | 290 | 292 | 290 | 290 | 15,000 |
| 1985/11/22 | 292 | 292 | 290 | 290 | 6,000 |
| 1985/11/21 | 290 | 296 | 290 | 296 | 4,000 |
| 1985/11/20 | 290 | 305 | 290 | 290 | 8,000 |
| 1985/11/19 | 295 | 301 | 290 | 290 | 16,000 |
| 1985/11/18 | 295 | 295 | 283 | 290 | 21,000 |
| 1985/11/16 | 301 | 301 | 301 | 301 | 6,000 |
| 1985/11/15 | 306 | 306 | 300 | 305 | 14,000 |
| 1985/11/14 | 305 | 310 | 302 | 310 | 31,000 |
| 1985/11/13 | 313 | 313 | 308 | 308 | 12,000 |
| 1985/11/12 | 320 | 320 | 310 | 313 | 11,000 |
| 1985/11/11 | 325 | 325 | 318 | 318 | 59,000 |
| 1985/11/08 | 310 | 319 | 310 | 319 | 32,000 |
| 1985/11/07 | 311 | 311 | 310 | 310 | 15,000 |
| 1985/11/06 | 315 | 324 | 315 | 319 | 33,000 |
| 1985/11/05 | 320 | 325 | 315 | 315 | 28,000 |
| 1985/11/02 | 310 | 320 | 310 | 320 | 30,000 |
| 1985/11/01 | 315 | 315 | 308 | 310 | 28,000 |
| 1985/10/31 | 319 | 323 | 311 | 315 | 33,000 |
| 1985/10/30 | 325 | 325 | 310 | 310 | 108,000 |
| 1985/10/29 | 309 | 326 | 306 | 310 | 244,000 |
| 1985/10/28 | 303 | 310 | 300 | 310 | 41,000 |
| 1985/10/26 | 300 | 306 | 300 | 306 | 20,000 |
| 1985/10/25 | 310 | 315 | 294 | 314 | 148,000 |
| 1985/10/24 | 328 | 330 | 310 | 312 | 168,000 |
| 1985/10/23 | 315 | 337 | 305 | 328 | 401,000 |
| 1985/10/22 | 290 | 323 | 290 | 318 | 102,000 |
| 1985/10/21 | 273 | 281 | 273 | 281 | 22,000 |
| 1985/10/19 | 280 | 281 | 280 | 280 | 18,000 |
| 1985/10/18 | 276 | 281 | 276 | 281 | 8,000 |
| 1985/10/17 | 276 | 276 | 275 | 275 | 5,000 |
| 1985/10/16 | 276 | 280 | 273 | 277 | 24,000 |
| 1985/10/15 | 276 | 279 | 276 | 276 | 11,000 |
| 1985/10/14 | 281 | 281 | 275 | 275 | 11,000 |
| 1985/10/11 | 275 | 280 | 275 | 280 | 7,000 |
| 1985/10/09 | 274 | 275 | 274 | 275 | 7,000 |
| 1985/10/08 | 273 | 273 | 273 | 273 | 3,000 |
| 1985/10/07 | 273 | 273 | 273 | 273 | 1,000 |
| 1985/10/05 | 273 | 275 | 273 | 275 | 4,000 |
| 1985/10/04 | 275 | 276 | 273 | 273 | 12,000 |
| 1985/10/03 | 273 | 275 | 273 | 275 | 4,000 |
| 1985/10/02 | 273 | 278 | 273 | 273 | 29,000 |
| 1985/10/01 | 273 | 273 | 273 | 273 | 3,000 |
| 1985/09/30 | 273 | 273 | 273 | 273 | 2,000 |
| 1985/09/28 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/09/27 | 272 | 272 | 272 | 272 | 5,000 |
| 1985/09/26 | 293 | 293 | 270 | 270 | 43,000 |
| 1985/09/25 | 295 | 295 | 292 | 295 | 13,000 |
| 1985/09/24 | 297 | 300 | 295 | 295 | 14,000 |
| 1985/09/21 | 275 | 281 | 275 | 281 | 40,000 |
| 1985/09/20 | 275 | 275 | 271 | 274 | 25,000 |
| 1985/09/19 | 275 | 276 | 275 | 275 | 30,000 |
| 1985/09/18 | 278 | 278 | 275 | 275 | 24,000 |
| 1985/09/17 | 268 | 275 | 268 | 275 | 4,000 |
| 1985/09/13 | 268 | 268 | 266 | 266 | 2,000 |
| 1985/09/12 | 268 | 268 | 268 | 268 | 7,000 |
| 1985/09/11 | 266 | 268 | 266 | 268 | 4,000 |
| 1985/09/10 | 271 | 271 | 270 | 270 | 2,000 |
| 1985/09/09 | 276 | 276 | 275 | 275 | 20,000 |
| 1985/09/06 | 277 | 277 | 275 | 275 | 6,000 |
| 1985/09/05 | 278 | 278 | 277 | 277 | 4,000 |
| 1985/09/04 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/09/02 | 275 | 280 | 275 | 280 | 5,000 |
| 1985/08/30 | 275 | 275 | 274 | 275 | 8,000 |
| 1985/08/29 | 285 | 285 | 275 | 275 | 4,000 |
| 1985/08/28 | 278 | 284 | 277 | 284 | 3,000 |
| 1985/08/27 | 284 | 284 | 270 | 270 | 5,000 |
| 1985/08/26 | 275 | 275 | 270 | 270 | 18,000 |
| 1985/08/22 | 275 | 275 | 275 | 275 | 10,000 |
| 1985/08/21 | 270 | 279 | 270 | 275 | 7,000 |
| 1985/08/20 | 265 | 270 | 265 | 270 | 24,000 |
| 1985/08/19 | 263 | 267 | 263 | 265 | 15,000 |
| 1985/08/17 | 265 | 265 | 265 | 265 | 4,000 |
| 1985/08/16 | 269 | 269 | 269 | 269 | 2,000 |
| 1985/08/15 | 270 | 270 | 265 | 265 | 6,000 |
| 1985/08/14 | 265 | 270 | 265 | 270 | 4,000 |
| 1985/08/13 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/08/12 | 260 | 269 | 260 | 269 | 4,000 |
| 1985/08/09 | 260 | 260 | 260 | 260 | 4,000 |
| 1985/08/08 | 260 | 260 | 260 | 260 | 6,000 |
| 1985/08/07 | 260 | 260 | 260 | 260 | 10,000 |
| 1985/08/06 | 260 | 260 | 260 | 260 | 14,000 |
| 1985/08/05 | 260 | 260 | 260 | 260 | 6,000 |
| 1985/08/03 | 263 | 263 | 260 | 260 | 8,000 |
| 1985/08/02 | 265 | 265 | 260 | 260 | 10,000 |
| 1985/08/01 | 267 | 267 | 241 | 241 | 37,000 |
| 1985/07/31 | 268 | 268 | 267 | 267 | 3,000 |
| 1985/07/30 | 270 | 270 | 268 | 268 | 5,000 |
| 1985/07/29 | 275 | 275 | 267 | 267 | 13,000 |
| 1985/07/27 | 275 | 275 | 275 | 275 | 6,000 |
| 1985/07/26 | 275 | 275 | 265 | 267 | 6,000 |
| 1985/07/25 | 276 | 276 | 275 | 275 | 24,000 |
| 1985/07/23 | 280 | 280 | 276 | 276 | 4,000 |
| 1985/07/22 | 275 | 275 | 275 | 275 | 11,000 |
| 1985/07/20 | 285 | 285 | 282 | 282 | 10,000 |
| 1985/07/19 | 285 | 285 | 285 | 285 | 6,000 |
| 1985/07/18 | 285 | 290 | 285 | 285 | 8,000 |
| 1985/07/17 | 285 | 285 | 285 | 285 | 16,000 |
| 1985/07/16 | 285 | 287 | 285 | 287 | 16,000 |
| 1985/07/15 | 287 | 290 | 285 | 290 | 14,000 |
| 1985/07/12 | 285 | 285 | 285 | 285 | 3,000 |
| 1985/07/11 | 288 | 288 | 285 | 285 | 3,000 |
| 1985/07/10 | 290 | 290 | 288 | 288 | 12,000 |
| 1985/07/09 | 290 | 291 | 290 | 290 | 7,000 |
| 1985/07/08 | 295 | 295 | 294 | 294 | 9,000 |
| 1985/07/06 | 295 | 295 | 294 | 294 | 14,000 |
| 1985/07/05 | 294 | 294 | 291 | 292 | 9,000 |
| 1985/07/04 | 295 | 295 | 291 | 291 | 24,000 |
| 1985/07/03 | 295 | 295 | 295 | 295 | 21,000 |
| 1985/07/02 | 287 | 295 | 287 | 295 | 16,000 |
| 1985/07/01 | 291 | 295 | 290 | 295 | 8,000 |
| 1985/06/29 | 285 | 285 | 285 | 285 | 5,000 |
| 1985/06/28 | 293 | 293 | 286 | 287 | 9,000 |
| 1985/06/27 | 290 | 295 | 290 | 295 | 6,000 |
| 1985/06/26 | 288 | 288 | 285 | 285 | 15,000 |
| 1985/06/25 | 288 | 289 | 288 | 288 | 11,000 |
| 1985/06/24 | 288 | 288 | 288 | 288 | 1,000 |
| 1985/06/22 | 287 | 287 | 287 | 287 | 2,000 |
| 1985/06/21 | 294 | 295 | 287 | 287 | 7,000 |
| 1985/06/20 | 294 | 294 | 294 | 294 | 2,000 |
| 1985/06/19 | 296 | 296 | 294 | 295 | 6,000 |
| 1985/06/18 | 299 | 299 | 299 | 299 | 4,000 |
| 1985/06/17 | 294 | 299 | 290 | 299 | 6,000 |
| 1985/06/15 | 280 | 280 | 280 | 280 | 10,000 |
| 1985/06/14 | 278 | 280 | 278 | 280 | 10,000 |
| 1985/06/12 | 280 | 280 | 278 | 278 | 12,000 |
| 1985/06/11 | 276 | 276 | 276 | 276 | 1,000 |
| 1985/06/10 | 276 | 280 | 276 | 276 | 13,000 |
| 1985/06/07 | 280 | 280 | 276 | 276 | 7,000 |
| 1985/06/06 | 276 | 276 | 276 | 276 | 1,000 |
| 1985/06/04 | 271 | 271 | 271 | 271 | 2,000 |
| 1985/06/03 | 271 | 271 | 271 | 271 | 5,000 |
| 1985/06/01 | 280 | 280 | 271 | 271 | 8,000 |
| 1985/05/31 | 280 | 285 | 280 | 280 | 7,000 |
| 1985/05/30 | 281 | 281 | 280 | 280 | 2,000 |
| 1985/05/29 | 281 | 281 | 280 | 280 | 21,000 |
| 1985/05/28 | 290 | 290 | 280 | 280 | 10,000 |
| 1985/05/27 | 290 | 290 | 290 | 290 | 9,000 |
| 1985/05/25 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/05/24 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/05/23 | 299 | 300 | 299 | 300 | 2,000 |
| 1985/05/22 | 291 | 299 | 290 | 299 | 10,000 |
| 1985/05/21 | 299 | 299 | 288 | 288 | 9,000 |
| 1985/05/20 | 290 | 300 | 289 | 299 | 24,000 |
| 1985/05/18 | 286 | 286 | 286 | 286 | 5,000 |
| 1985/05/17 | 275 | 276 | 271 | 275 | 16,000 |
| 1985/05/16 | 276 | 276 | 276 | 276 | 1,000 |
| 1985/05/15 | 275 | 275 | 275 | 275 | 5,000 |
| 1985/05/14 | 276 | 276 | 270 | 270 | 28,000 |
| 1985/05/13 | 271 | 271 | 271 | 271 | 1,000 |
| 1985/05/09 | 270 | 270 | 270 | 270 | 7,000 |
| 1985/05/08 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/05/07 | 270 | 270 | 270 | 270 | 5,000 |
| 1985/05/02 | 280 | 280 | 270 | 270 | 5,000 |
| 1985/05/01 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/04/30 | 270 | 270 | 270 | 270 | 3,000 |
| 1985/04/27 | 273 | 273 | 263 | 263 | 7,000 |
| 1985/04/25 | 265 | 265 | 263 | 263 | 2,000 |
| 1985/04/24 | 263 | 263 | 261 | 261 | 8,000 |
| 1985/04/22 | 263 | 263 | 263 | 263 | 5,000 |
| 1985/04/20 | 263 | 263 | 263 | 263 | 4,000 |
| 1985/04/19 | 263 | 263 | 263 | 263 | 2,000 |
| 1985/04/18 | 265 | 265 | 265 | 265 | 1,000 |
| 1985/04/17 | 267 | 267 | 261 | 261 | 7,000 |
| 1985/04/16 | 273 | 273 | 270 | 270 | 22,000 |
| 1985/04/15 | 273 | 275 | 273 | 273 | 6,000 |
| 1985/04/12 | 274 | 274 | 272 | 272 | 15,000 |
| 1985/04/11 | 274 | 275 | 274 | 275 | 3,000 |
| 1985/04/10 | 273 | 273 | 273 | 273 | 3,000 |
| 1985/04/09 | 273 | 273 | 273 | 273 | 2,000 |
| 1985/04/08 | 273 | 273 | 271 | 271 | 3,000 |
| 1985/04/06 | 275 | 281 | 274 | 274 | 4,000 |
| 1985/04/05 | 275 | 275 | 273 | 273 | 10,000 |
| 1985/04/04 | 276 | 276 | 276 | 276 | 1,000 |
| 1985/04/02 | 285 | 285 | 285 | 285 | 3,000 |
| 1985/03/30 | 273 | 273 | 273 | 273 | 1,000 |
| 1985/03/28 | 275 | 275 | 273 | 273 | 7,000 |
| 1985/03/27 | 275 | 275 | 275 | 275 | 3,000 |
| 1985/03/26 | 275 | 275 | 271 | 271 | 12,000 |
| 1985/03/25 | 290 | 290 | 285 | 285 | 8,000 |
| 1985/03/23 | 281 | 281 | 281 | 281 | 1,000 |
| 1985/03/22 | 280 | 280 | 275 | 275 | 15,000 |
| 1985/03/20 | 281 | 281 | 277 | 277 | 6,000 |
| 1985/03/19 | 284 | 286 | 281 | 281 | 7,000 |
| 1985/03/18 | 285 | 286 | 285 | 286 | 3,000 |
| 1985/03/16 | 277 | 280 | 277 | 277 | 7,000 |
| 1985/03/15 | 276 | 276 | 276 | 276 | 1,000 |
| 1985/03/14 | 275 | 278 | 274 | 276 | 6,000 |
| 1985/03/13 | 280 | 280 | 271 | 271 | 21,000 |
| 1985/03/12 | 280 | 285 | 280 | 280 | 8,000 |
| 1985/03/11 | 285 | 285 | 280 | 280 | 4,000 |
| 1985/03/08 | 293 | 293 | 290 | 290 | 6,000 |
| 1985/03/07 | 290 | 293 | 290 | 293 | 5,000 |
| 1985/03/06 | 291 | 295 | 290 | 295 | 17,000 |
| 1985/03/05 | 296 | 300 | 290 | 290 | 23,000 |
| 1985/03/04 | 295 | 295 | 293 | 295 | 11,000 |
| 1985/03/02 | 293 | 295 | 293 | 293 | 7,000 |
| 1985/03/01 | 294 | 294 | 291 | 293 | 5,000 |
| 1985/02/28 | 292 | 292 | 290 | 291 | 11,000 |
| 1985/02/27 | 295 | 295 | 290 | 290 | 13,000 |
| 1985/02/26 | 295 | 295 | 292 | 295 | 17,000 |
| 1985/02/25 | 293 | 295 | 293 | 293 | 9,000 |
| 1985/02/23 | 293 | 293 | 292 | 292 | 4,000 |
| 1985/02/22 | 293 | 293 | 290 | 291 | 7,000 |
| 1985/02/21 | 295 | 295 | 290 | 290 | 17,000 |
| 1985/02/20 | 294 | 294 | 293 | 294 | 5,000 |
| 1985/02/19 | 295 | 295 | 290 | 290 | 19,000 |
| 1985/02/18 | 293 | 298 | 293 | 298 | 17,000 |
| 1985/02/16 | 293 | 293 | 293 | 293 | 2,000 |
| 1985/02/15 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/02/14 | 295 | 295 | 290 | 290 | 8,000 |
| 1985/02/13 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/02/12 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/02/08 | 289 | 289 | 289 | 289 | 3,000 |
| 1985/02/07 | 289 | 289 | 289 | 289 | 3,000 |
| 1985/02/06 | 291 | 291 | 286 | 286 | 4,000 |
| 1985/02/05 | 300 | 300 | 289 | 289 | 6,000 |
| 1985/02/04 | 300 | 301 | 298 | 298 | 10,000 |
| 1985/02/02 | 302 | 302 | 300 | 300 | 3,000 |
| 1985/02/01 | 305 | 309 | 300 | 300 | 28,000 |
| 1985/01/31 | 322 | 322 | 307 | 315 | 41,000 |
| 1985/01/30 | 319 | 324 | 318 | 322 | 74,000 |
| 1985/01/29 | 303 | 310 | 300 | 307 | 57,000 |
| 1985/01/28 | 297 | 300 | 295 | 300 | 47,000 |
| 1985/01/26 | 296 | 298 | 296 | 296 | 10,000 |
| 1985/01/25 | 298 | 300 | 298 | 298 | 14,000 |
| 1985/01/24 | 295 | 300 | 295 | 299 | 16,000 |
| 1985/01/23 | 295 | 295 | 290 | 295 | 27,000 |
| 1985/01/22 | 292 | 292 | 290 | 290 | 19,000 |
| 1985/01/21 | 291 | 291 | 286 | 286 | 11,000 |
| 1985/01/19 | 289 | 289 | 288 | 289 | 10,000 |
| 1985/01/18 | 289 | 289 | 285 | 288 | 10,000 |
| 1985/01/17 | 285 | 289 | 285 | 289 | 16,000 |
| 1985/01/16 | 282 | 285 | 282 | 285 | 7,000 |
| 1985/01/14 | 280 | 282 | 277 | 277 | 12,000 |
| 1985/01/11 | 290 | 290 | 284 | 289 | 4,000 |
| 1985/01/10 | 284 | 290 | 284 | 289 | 7,000 |
| 1985/01/09 | 294 | 296 | 290 | 290 | 20,000 |
| 1985/01/08 | 286 | 290 | 285 | 290 | 15,000 |
| 1985/01/07 | 277 | 285 | 277 | 285 | 14,000 |
| 1985/01/05 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/01/04 | 275 | 275 | 275 | 275 | 2,000 |