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 |
---|---|---|---|---|---|
1986/12/27 | 231 | 231 | 231 | 231 | 7,000 |
1986/12/26 | 230 | 231 | 230 | 231 | 3,000 |
1986/12/25 | 231 | 231 | 231 | 231 | 1,000 |
1986/12/24 | 233 | 233 | 231 | 231 | 10,000 |
1986/12/23 | 237 | 237 | 233 | 233 | 4,000 |
1986/12/22 | 232 | 232 | 232 | 232 | 7,000 |
1986/12/19 | 231 | 235 | 230 | 232 | 19,000 |
1986/12/18 | 237 | 237 | 235 | 235 | 11,000 |
1986/12/17 | 237 | 237 | 237 | 237 | 3,000 |
1986/12/16 | 240 | 240 | 235 | 235 | 16,000 |
1986/12/15 | 245 | 245 | 243 | 245 | 13,000 |
1986/12/12 | 250 | 250 | 250 | 250 | 1,000 |
1986/12/11 | 240 | 250 | 240 | 250 | 25,000 |
1986/12/10 | 243 | 245 | 243 | 245 | 8,000 |
1986/12/09 | 245 | 245 | 245 | 245 | 5,000 |
1986/12/08 | 245 | 245 | 245 | 245 | 2,000 |
1986/12/06 | 245 | 246 | 245 | 246 | 3,000 |
1986/12/05 | 247 | 247 | 245 | 245 | 3,000 |
1986/12/04 | 250 | 250 | 250 | 250 | 3,000 |
1986/12/03 | 245 | 245 | 245 | 245 | 5,000 |
1986/12/02 | 255 | 260 | 255 | 255 | 9,000 |
1986/12/01 | 255 | 255 | 255 | 255 | 5,000 |
1986/11/28 | 250 | 250 | 250 | 250 | 8,000 |
1986/11/27 | 248 | 252 | 248 | 250 | 10,000 |
1986/11/25 | 250 | 250 | 248 | 250 | 5,000 |
1986/11/22 | 250 | 252 | 246 | 246 | 7,000 |
1986/11/21 | 241 | 241 | 241 | 241 | 10,000 |
1986/11/20 | 246 | 246 | 246 | 246 | 1,000 |
1986/11/19 | 251 | 251 | 250 | 250 | 4,000 |
1986/11/18 | 254 | 254 | 251 | 251 | 3,000 |
1986/11/17 | 250 | 265 | 250 | 265 | 7,000 |
1986/11/14 | 238 | 250 | 238 | 250 | 11,000 |
1986/11/13 | 245 | 245 | 238 | 240 | 13,000 |
1986/11/12 | 236 | 240 | 235 | 240 | 13,000 |
1986/11/11 | 240 | 240 | 240 | 240 | 9,000 |
1986/11/10 | 240 | 240 | 240 | 240 | 5,000 |
1986/11/07 | 239 | 239 | 233 | 233 | 4,000 |
1986/11/06 | 233 | 233 | 233 | 233 | 1,000 |
1986/11/05 | 236 | 236 | 236 | 236 | 2,000 |
1986/11/04 | 240 | 240 | 240 | 240 | 8,000 |
1986/11/01 | 231 | 231 | 231 | 231 | 1,000 |
1986/10/31 | 231 | 231 | 231 | 231 | 5,000 |
1986/10/30 | 231 | 231 | 231 | 231 | 3,000 |
1986/10/28 | 231 | 231 | 231 | 231 | 1,000 |
1986/10/27 | 240 | 240 | 240 | 240 | 2,000 |
1986/10/25 | 230 | 230 | 230 | 230 | 14,000 |
1986/10/24 | 230 | 230 | 230 | 230 | 4,000 |
1986/10/23 | 235 | 235 | 230 | 230 | 11,000 |
1986/10/22 | 230 | 230 | 230 | 230 | 7,000 |
1986/10/21 | 231 | 235 | 230 | 235 | 9,000 |
1986/10/20 | 235 | 235 | 235 | 235 | 1,000 |
1986/10/17 | 232 | 232 | 231 | 231 | 5,000 |
1986/10/16 | 231 | 232 | 231 | 232 | 3,000 |
1986/10/15 | 240 | 240 | 235 | 240 | 3,000 |
1986/10/13 | 240 | 240 | 235 | 235 | 6,000 |
1986/10/09 | 235 | 237 | 235 | 237 | 9,000 |
1986/10/08 | 230 | 245 | 230 | 245 | 21,000 |
1986/10/07 | 245 | 250 | 238 | 249 | 16,000 |
1986/10/06 | 245 | 249 | 240 | 249 | 17,000 |
1986/10/04 | 236 | 237 | 236 | 237 | 4,000 |
1986/10/03 | 235 | 235 | 235 | 235 | 5,000 |
1986/10/02 | 250 | 250 | 250 | 250 | 6,000 |
1986/10/01 | 260 | 260 | 250 | 250 | 19,000 |
1986/09/30 | 271 | 271 | 261 | 261 | 7,000 |
1986/09/29 | 271 | 271 | 271 | 271 | 7,000 |
1986/09/27 | 273 | 273 | 271 | 271 | 12,000 |
1986/09/26 | 275 | 275 | 271 | 271 | 4,000 |
1986/09/25 | 272 | 272 | 272 | 272 | 2,000 |
1986/09/24 | 276 | 276 | 272 | 272 | 16,000 |
1986/09/19 | 280 | 280 | 276 | 277 | 12,000 |
1986/09/17 | 276 | 276 | 276 | 276 | 3,000 |
1986/09/16 | 280 | 280 | 277 | 277 | 6,000 |
1986/09/12 | 285 | 285 | 280 | 280 | 6,000 |
1986/09/11 | 280 | 285 | 280 | 285 | 11,000 |
1986/09/10 | 280 | 280 | 280 | 280 | 1,000 |
1986/09/09 | 280 | 280 | 280 | 280 | 5,000 |
1986/09/08 | 276 | 276 | 276 | 276 | 6,000 |
1986/09/06 | 276 | 276 | 276 | 276 | 6,000 |
1986/09/05 | 280 | 280 | 276 | 276 | 13,000 |
1986/09/04 | 285 | 285 | 279 | 279 | 11,000 |
1986/09/03 | 290 | 290 | 290 | 290 | 3,000 |
1986/09/02 | 282 | 292 | 282 | 292 | 3,000 |
1986/09/01 | 290 | 293 | 282 | 282 | 9,000 |
1986/08/30 | 280 | 282 | 280 | 282 | 7,000 |
1986/08/29 | 280 | 280 | 278 | 280 | 8,000 |
1986/08/28 | 275 | 275 | 275 | 275 | 6,000 |
1986/08/27 | 283 | 283 | 272 | 272 | 9,000 |
1986/08/26 | 271 | 271 | 271 | 271 | 4,000 |
1986/08/25 | 271 | 271 | 270 | 270 | 13,000 |
1986/08/23 | 269 | 271 | 265 | 265 | 14,000 |
1986/08/22 | 270 | 270 | 265 | 265 | 7,000 |
1986/08/21 | 290 | 290 | 275 | 275 | 21,000 |
1986/08/20 | 297 | 300 | 290 | 290 | 22,000 |
1986/08/19 | 300 | 305 | 295 | 300 | 13,000 |
1986/08/18 | 300 | 300 | 294 | 294 | 2,000 |
1986/08/15 | 300 | 300 | 300 | 300 | 11,000 |
1986/08/14 | 296 | 300 | 296 | 300 | 13,000 |
1986/08/13 | 293 | 296 | 293 | 296 | 16,000 |
1986/08/12 | 280 | 290 | 280 | 290 | 9,000 |
1986/08/11 | 275 | 275 | 275 | 275 | 7,000 |
1986/08/08 | 280 | 285 | 280 | 285 | 4,000 |
1986/08/07 | 292 | 295 | 280 | 290 | 21,000 |
1986/08/06 | 289 | 289 | 289 | 289 | 7,000 |
1986/08/05 | 273 | 273 | 270 | 270 | 17,000 |
1986/08/04 | 285 | 290 | 280 | 290 | 11,000 |
1986/08/02 | 290 | 290 | 290 | 290 | 6,000 |
1986/08/01 | 291 | 291 | 290 | 290 | 31,000 |
1986/07/31 | 294 | 294 | 294 | 294 | 5,000 |
1986/07/30 | 300 | 300 | 298 | 300 | 13,000 |
1986/07/29 | 305 | 305 | 300 | 300 | 20,000 |
1986/07/28 | 290 | 310 | 290 | 300 | 40,000 |
1986/07/26 | 305 | 305 | 305 | 305 | 2,000 |
1986/07/25 | 306 | 306 | 300 | 300 | 24,000 |
1986/07/24 | 309 | 309 | 307 | 309 | 16,000 |
1986/07/23 | 309 | 310 | 309 | 310 | 5,000 |
1986/07/22 | 301 | 315 | 301 | 309 | 26,000 |
1986/07/21 | 305 | 317 | 305 | 317 | 14,000 |
1986/07/19 | 330 | 332 | 330 | 330 | 11,000 |
1986/07/18 | 331 | 340 | 328 | 334 | 15,000 |
1986/07/17 | 330 | 340 | 330 | 331 | 26,000 |
1986/07/16 | 338 | 338 | 336 | 336 | 17,000 |
1986/07/15 | 340 | 340 | 338 | 340 | 16,000 |
1986/07/14 | 338 | 340 | 338 | 340 | 16,000 |
1986/07/11 | 335 | 338 | 335 | 338 | 7,000 |
1986/07/10 | 335 | 336 | 333 | 335 | 23,000 |
1986/07/09 | 335 | 335 | 335 | 335 | 9,000 |
1986/07/08 | 335 | 335 | 330 | 330 | 6,000 |
1986/07/07 | 340 | 349 | 330 | 335 | 7,000 |
1986/07/05 | 340 | 340 | 340 | 340 | 9,000 |
1986/07/04 | 349 | 349 | 330 | 340 | 30,000 |
1986/07/03 | 350 | 350 | 338 | 338 | 42,000 |
1986/07/02 | 350 | 350 | 335 | 340 | 14,000 |
1986/07/01 | 349 | 352 | 342 | 350 | 32,000 |
1986/06/30 | 342 | 350 | 342 | 345 | 23,000 |
1986/06/28 | 333 | 335 | 333 | 333 | 14,000 |
1986/06/27 | 336 | 338 | 330 | 331 | 30,000 |
1986/06/26 | 336 | 340 | 335 | 338 | 19,000 |
1986/06/25 | 350 | 350 | 335 | 340 | 12,000 |
1986/06/24 | 350 | 352 | 350 | 352 | 27,000 |
1986/06/23 | 340 | 345 | 340 | 345 | 16,000 |
1986/06/21 | 355 | 355 | 345 | 345 | 11,000 |
1986/06/20 | 350 | 355 | 345 | 355 | 39,000 |
1986/06/19 | 365 | 365 | 341 | 350 | 39,000 |
1986/06/18 | 340 | 365 | 340 | 365 | 69,000 |
1986/06/17 | 350 | 350 | 331 | 340 | 96,000 |
1986/06/16 | 375 | 378 | 350 | 355 | 96,000 |
1986/06/13 | 371 | 380 | 371 | 379 | 177,000 |
1986/06/12 | 400 | 410 | 378 | 390 | 761,000 |
1986/06/11 | 348 | 405 | 341 | 380 | 954,000 |
1986/06/10 | 296 | 349 | 296 | 340 | 432,000 |
1986/06/09 | 294 | 295 | 294 | 295 | 13,000 |
1986/06/07 | 292 | 292 | 292 | 292 | 4,000 |
1986/06/06 | 294 | 294 | 292 | 292 | 8,000 |
1986/06/05 | 290 | 295 | 290 | 295 | 29,000 |
1986/06/04 | 288 | 288 | 288 | 288 | 1,000 |
1986/06/03 | 285 | 293 | 285 | 293 | 15,000 |
1986/06/02 | 286 | 286 | 280 | 285 | 22,000 |
1986/05/31 | 290 | 293 | 288 | 288 | 10,000 |
1986/05/30 | 290 | 293 | 289 | 290 | 18,000 |
1986/05/29 | 291 | 291 | 290 | 290 | 10,000 |
1986/05/28 | 288 | 291 | 288 | 289 | 13,000 |
1986/05/27 | 290 | 290 | 287 | 287 | 42,000 |
1986/05/26 | 287 | 288 | 287 | 288 | 10,000 |
1986/05/24 | 287 | 287 | 287 | 287 | 6,000 |
1986/05/23 | 288 | 288 | 285 | 285 | 20,000 |
1986/05/22 | 288 | 288 | 288 | 288 | 11,000 |
1986/05/21 | 288 | 289 | 285 | 285 | 20,000 |
1986/05/20 | 288 | 288 | 286 | 286 | 19,000 |
1986/05/19 | 288 | 288 | 285 | 285 | 2,000 |
1986/05/17 | 290 | 290 | 288 | 288 | 8,000 |
1986/05/16 | 290 | 291 | 290 | 290 | 22,000 |
1986/05/15 | 294 | 298 | 293 | 293 | 24,000 |
1986/05/14 | 285 | 289 | 284 | 289 | 11,000 |
1986/05/13 | 288 | 290 | 285 | 288 | 24,000 |
1986/05/12 | 286 | 288 | 286 | 288 | 12,000 |
1986/05/09 | 285 | 290 | 285 | 290 | 8,000 |
1986/05/08 | 292 | 292 | 285 | 285 | 24,000 |
1986/05/07 | 295 | 295 | 290 | 292 | 22,000 |
1986/05/06 | 286 | 295 | 286 | 295 | 28,000 |
1986/05/02 | 288 | 288 | 284 | 286 | 15,000 |
1986/05/01 | 284 | 284 | 284 | 284 | 15,000 |
1986/04/30 | 274 | 274 | 274 | 274 | 5,000 |
1986/04/28 | 274 | 274 | 272 | 272 | 16,000 |
1986/04/26 | 272 | 275 | 272 | 275 | 9,000 |
1986/04/25 | 274 | 274 | 272 | 272 | 14,000 |
1986/04/24 | 280 | 280 | 271 | 271 | 33,000 |
1986/04/23 | 295 | 300 | 290 | 290 | 19,000 |
1986/04/22 | 300 | 300 | 290 | 290 | 12,000 |
1986/04/21 | 300 | 300 | 299 | 300 | 14,000 |
1986/04/19 | 296 | 300 | 295 | 295 | 12,000 |
1986/04/18 | 296 | 300 | 296 | 300 | 17,000 |
1986/04/17 | 300 | 300 | 295 | 300 | 32,000 |
1986/04/16 | 302 | 305 | 300 | 300 | 31,000 |
1986/04/15 | 280 | 288 | 280 | 288 | 13,000 |
1986/04/14 | 280 | 280 | 278 | 280 | 17,000 |
1986/04/11 | 278 | 278 | 277 | 277 | 4,000 |
1986/04/10 | 277 | 277 | 277 | 277 | 4,000 |
1986/04/09 | 277 | 277 | 277 | 277 | 1,000 |
1986/04/07 | 275 | 277 | 275 | 277 | 9,000 |
1986/04/05 | 275 | 275 | 272 | 272 | 11,000 |
1986/04/04 | 276 | 276 | 275 | 275 | 11,000 |
1986/04/03 | 275 | 275 | 275 | 275 | 3,000 |
1986/04/02 | 275 | 275 | 275 | 275 | 6,000 |
1986/04/01 | 275 | 275 | 274 | 274 | 6,000 |
1986/03/31 | 274 | 274 | 272 | 274 | 13,000 |
1986/03/29 | 274 | 274 | 274 | 274 | 4,000 |
1986/03/28 | 275 | 275 | 274 | 274 | 15,000 |
1986/03/27 | 274 | 274 | 274 | 274 | 15,000 |
1986/03/26 | 276 | 276 | 271 | 274 | 15,000 |
1986/03/25 | 279 | 279 | 275 | 276 | 8,000 |
1986/03/24 | 279 | 279 | 279 | 279 | 7,000 |
1986/03/22 | 279 | 280 | 279 | 279 | 4,000 |
1986/03/20 | 278 | 280 | 278 | 278 | 5,000 |
1986/03/19 | 280 | 280 | 278 | 278 | 8,000 |
1986/03/18 | 284 | 286 | 280 | 280 | 21,000 |
1986/03/17 | 280 | 282 | 280 | 281 | 9,000 |
1986/03/15 | 286 | 286 | 283 | 283 | 8,000 |
1986/03/14 | 290 | 290 | 284 | 289 | 19,000 |
1986/03/12 | 297 | 297 | 293 | 293 | 10,000 |
1986/03/11 | 297 | 297 | 297 | 297 | 6,000 |
1986/03/10 | 299 | 299 | 297 | 297 | 18,000 |
1986/03/07 | 287 | 300 | 287 | 292 | 15,000 |
1986/03/06 | 285 | 285 | 283 | 285 | 12,000 |
1986/03/05 | 285 | 285 | 284 | 284 | 5,000 |
1986/03/04 | 285 | 285 | 283 | 283 | 22,000 |
1986/03/03 | 282 | 283 | 282 | 283 | 5,000 |
1986/03/01 | 280 | 280 | 280 | 280 | 8,000 |
1986/02/28 | 280 | 280 | 277 | 277 | 8,000 |
1986/02/27 | 282 | 282 | 280 | 280 | 28,000 |
1986/02/26 | 275 | 280 | 275 | 280 | 17,000 |
1986/02/25 | 280 | 280 | 275 | 275 | 18,000 |
1986/02/24 | 277 | 285 | 275 | 277 | 20,000 |
1986/02/22 | 275 | 280 | 275 | 280 | 24,000 |
1986/02/21 | 275 | 275 | 275 | 275 | 5,000 |
1986/02/20 | 275 | 278 | 275 | 275 | 25,000 |
1986/02/19 | 278 | 278 | 278 | 278 | 1,000 |
1986/02/18 | 276 | 278 | 275 | 275 | 27,000 |
1986/02/17 | 275 | 275 | 275 | 275 | 5,000 |
1986/02/15 | 280 | 285 | 278 | 285 | 9,000 |
1986/02/14 | 275 | 280 | 275 | 278 | 16,000 |
1986/02/13 | 279 | 280 | 275 | 275 | 16,000 |
1986/02/12 | 279 | 280 | 279 | 279 | 6,000 |
1986/02/10 | 280 | 280 | 275 | 275 | 20,000 |
1986/02/07 | 280 | 280 | 277 | 280 | 6,000 |
1986/02/06 | 276 | 280 | 276 | 280 | 16,000 |
1986/02/05 | 285 | 285 | 283 | 283 | 15,000 |
1986/02/04 | 285 | 285 | 285 | 285 | 4,000 |
1986/02/03 | 285 | 285 | 285 | 285 | 7,000 |
1986/02/01 | 282 | 282 | 282 | 282 | 2,000 |
1986/01/31 | 282 | 282 | 282 | 282 | 2,000 |
1986/01/30 | 285 | 285 | 280 | 280 | 7,000 |
1986/01/29 | 288 | 288 | 285 | 285 | 2,000 |
1986/01/28 | 288 | 288 | 288 | 288 | 1,000 |
1986/01/27 | 292 | 292 | 292 | 292 | 6,000 |
1986/01/25 | 292 | 292 | 292 | 292 | 1,000 |
1986/01/24 | 290 | 290 | 290 | 290 | 4,000 |
1986/01/23 | 290 | 290 | 290 | 290 | 7,000 |
1986/01/22 | 299 | 303 | 290 | 290 | 13,000 |
1986/01/21 | 286 | 295 | 276 | 295 | 20,000 |
1986/01/20 | 286 | 286 | 286 | 286 | 2,000 |
1986/01/18 | 280 | 280 | 280 | 280 | 3,000 |
1986/01/17 | 278 | 278 | 278 | 278 | 10,000 |
1986/01/16 | 280 | 280 | 275 | 275 | 14,000 |
1986/01/13 | 286 | 286 | 275 | 275 | 2,000 |
1986/01/10 | 280 | 280 | 280 | 280 | 6,000 |
1986/01/09 | 280 | 280 | 280 | 280 | 1,000 |
1986/01/08 | 286 | 286 | 282 | 282 | 7,000 |
1986/01/07 | 272 | 272 | 272 | 272 | 1,000 |
1986/01/06 | 275 | 275 | 271 | 271 | 16,000 |
1986/01/04 | 275 | 275 | 275 | 275 | 2,000 |