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 |
---|---|---|---|---|---|
1987/12/28 | 630 | 630 | 620 | 620 | 9,000 |
1987/12/26 | 640 | 645 | 635 | 640 | 24,000 |
1987/12/25 | 681 | 685 | 645 | 650 | 29,000 |
1987/12/24 | 720 | 735 | 701 | 701 | 81,000 |
1987/12/23 | 780 | 780 | 671 | 705 | 102,000 |
1987/12/22 | 750 | 789 | 750 | 770 | 167,000 |
1987/12/21 | 740 | 750 | 710 | 742 | 226,000 |
1987/12/18 | 730 | 730 | 730 | 730 | 219,000 |
1987/12/17 | 521 | 630 | 520 | 630 | 168,000 |
1987/12/16 | 530 | 545 | 520 | 530 | 41,000 |
1987/12/15 | 552 | 559 | 530 | 550 | 50,000 |
1987/12/14 | 570 | 570 | 560 | 560 | 14,000 |
1987/12/11 | 575 | 575 | 551 | 570 | 50,000 |
1987/12/10 | 575 | 580 | 556 | 575 | 34,000 |
1987/12/09 | 600 | 600 | 580 | 580 | 27,000 |
1987/12/08 | 600 | 602 | 590 | 595 | 33,000 |
1987/12/07 | 606 | 606 | 580 | 600 | 31,000 |
1987/12/05 | 610 | 610 | 601 | 606 | 10,000 |
1987/12/04 | 620 | 630 | 610 | 610 | 13,000 |
1987/12/03 | 620 | 630 | 620 | 626 | 25,000 |
1987/12/02 | 611 | 615 | 610 | 610 | 15,000 |
1987/12/01 | 610 | 630 | 610 | 630 | 13,000 |
1987/11/30 | 650 | 650 | 640 | 640 | 3,000 |
1987/11/28 | 650 | 650 | 650 | 650 | 6,000 |
1987/11/27 | 650 | 660 | 650 | 650 | 25,000 |
1987/11/26 | 621 | 650 | 621 | 631 | 9,000 |
1987/11/25 | 611 | 635 | 611 | 620 | 16,000 |
1987/11/24 | 630 | 630 | 615 | 620 | 7,000 |
1987/11/20 | 652 | 652 | 650 | 650 | 9,000 |
1987/11/19 | 660 | 660 | 653 | 653 | 7,000 |
1987/11/18 | 650 | 665 | 650 | 660 | 7,000 |
1987/11/17 | 651 | 651 | 650 | 650 | 24,000 |
1987/11/16 | 665 | 665 | 650 | 650 | 17,000 |
1987/11/13 | 700 | 700 | 700 | 700 | 12,000 |
1987/11/12 | 700 | 700 | 680 | 680 | 22,000 |
1987/11/10 | 720 | 720 | 700 | 700 | 40,000 |
1987/11/09 | 745 | 745 | 720 | 740 | 57,000 |
1987/11/07 | 675 | 700 | 670 | 700 | 17,000 |
1987/11/06 | 640 | 675 | 639 | 660 | 52,000 |
1987/11/05 | 685 | 685 | 601 | 645 | 89,000 |
1987/11/04 | 700 | 700 | 666 | 690 | 26,000 |
1987/11/02 | 720 | 726 | 700 | 700 | 45,000 |
1987/10/31 | 750 | 766 | 750 | 765 | 8,000 |
1987/10/30 | 750 | 760 | 730 | 750 | 55,000 |
1987/10/29 | 731 | 760 | 731 | 740 | 56,000 |
1987/10/28 | 785 | 785 | 750 | 770 | 61,000 |
1987/10/27 | 731 | 740 | 731 | 733 | 80,000 |
1987/10/26 | 820 | 835 | 790 | 800 | 37,000 |
1987/10/24 | 820 | 830 | 820 | 820 | 28,000 |
1987/10/23 | 837 | 837 | 821 | 821 | 38,000 |
1987/10/22 | 900 | 900 | 880 | 880 | 24,000 |
1987/10/21 | 820 | 850 | 820 | 850 | 62,000 |
1987/10/19 | 930 | 930 | 890 | 900 | 52,000 |
1987/10/16 | 880 | 935 | 875 | 935 | 61,000 |
1987/10/15 | 840 | 845 | 835 | 835 | 53,000 |
1987/10/14 | 835 | 850 | 835 | 835 | 65,000 |
1987/10/13 | 880 | 889 | 850 | 850 | 81,000 |
1987/10/12 | 935 | 940 | 880 | 880 | 47,000 |
1987/10/09 | 960 | 960 | 930 | 939 | 203,000 |
1987/10/08 | 960 | 970 | 940 | 970 | 430,000 |
1987/10/07 | 900 | 950 | 895 | 950 | 146,000 |
1987/10/06 | 880 | 900 | 880 | 895 | 60,000 |
1987/10/05 | 920 | 945 | 920 | 920 | 98,000 |
1987/10/03 | 881 | 895 | 880 | 890 | 17,000 |
1987/10/02 | 920 | 920 | 890 | 890 | 38,000 |
1987/10/01 | 950 | 960 | 895 | 920 | 247,000 |
1987/09/30 | 835 | 920 | 835 | 920 | 87,000 |
1987/09/29 | 791 | 840 | 790 | 820 | 104,000 |
1987/09/28 | 815 | 815 | 785 | 800 | 67,000 |
1987/09/26 | 820 | 825 | 795 | 825 | 49,000 |
1987/09/25 | 831 | 832 | 820 | 825 | 66,000 |
1987/09/24 | 855 | 865 | 840 | 840 | 60,000 |
1987/09/22 | 845 | 880 | 841 | 870 | 65,000 |
1987/09/21 | 893 | 903 | 860 | 860 | 64,000 |
1987/09/18 | 900 | 909 | 900 | 908 | 71,000 |
1987/09/17 | 920 | 920 | 860 | 863 | 206,000 |
1987/09/16 | 1,010 | 1,010 | 952 | 952 | 252,000 |
1987/09/14 | 1,050 | 1,050 | 995 | 1,010 | 443,000 |
1987/09/11 | 950 | 970 | 930 | 970 | 293,000 |
1987/09/10 | 920 | 950 | 910 | 915 | 119,000 |
1987/09/09 | 965 | 965 | 911 | 911 | 228,000 |
1987/09/08 | 830 | 900 | 811 | 900 | 224,000 |
1987/09/07 | 925 | 930 | 841 | 860 | 226,000 |
1987/09/05 | 989 | 989 | 930 | 940 | 233,000 |
1987/09/04 | 1,050 | 1,110 | 925 | 989 | 786,000 |
1987/09/03 | 955 | 1,030 | 955 | 1,030 | 1,582,000 |
1987/09/02 | 875 | 938 | 855 | 930 | 659,000 |
1987/09/01 | 780 | 840 | 765 | 838 | 425,000 |
1987/08/31 | 760 | 780 | 753 | 780 | 283,000 |
1987/08/29 | 701 | 731 | 701 | 731 | 75,000 |
1987/08/28 | 700 | 701 | 685 | 700 | 137,000 |
1987/08/27 | 700 | 700 | 682 | 688 | 125,000 |
1987/08/26 | 730 | 739 | 701 | 701 | 308,000 |
1987/08/25 | 695 | 760 | 690 | 730 | 1,029,000 |
1987/08/24 | 663 | 715 | 660 | 690 | 1,834,000 |
1987/08/22 | 636 | 665 | 635 | 650 | 381,000 |
1987/08/21 | 630 | 640 | 630 | 631 | 226,000 |
1987/08/20 | 615 | 644 | 615 | 622 | 225,000 |
1987/08/19 | 568 | 580 | 560 | 580 | 54,000 |
1987/08/18 | 590 | 590 | 570 | 570 | 27,000 |
1987/08/17 | 591 | 591 | 590 | 590 | 4,000 |
1987/08/14 | 590 | 600 | 580 | 600 | 13,000 |
1987/08/13 | 571 | 589 | 565 | 589 | 16,000 |
1987/08/12 | 575 | 585 | 571 | 571 | 46,000 |
1987/08/11 | 590 | 590 | 575 | 580 | 32,000 |
1987/08/10 | 610 | 610 | 600 | 600 | 28,000 |
1987/08/07 | 598 | 619 | 590 | 610 | 79,000 |
1987/08/06 | 625 | 635 | 603 | 603 | 171,000 |
1987/08/05 | 570 | 650 | 570 | 620 | 575,000 |
1987/08/04 | 565 | 580 | 555 | 575 | 47,000 |
1987/08/03 | 575 | 580 | 565 | 569 | 18,000 |
1987/08/01 | 580 | 580 | 550 | 574 | 32,000 |
1987/07/31 | 555 | 575 | 545 | 575 | 64,000 |
1987/07/30 | 550 | 554 | 525 | 554 | 49,000 |
1987/07/29 | 540 | 550 | 537 | 550 | 20,000 |
1987/07/28 | 510 | 540 | 510 | 540 | 53,000 |
1987/07/27 | 540 | 541 | 540 | 540 | 13,000 |
1987/07/25 | 540 | 550 | 540 | 550 | 4,000 |
1987/07/24 | 548 | 550 | 540 | 550 | 8,000 |
1987/07/23 | 535 | 540 | 535 | 535 | 14,000 |
1987/07/22 | 540 | 550 | 535 | 550 | 15,000 |
1987/07/21 | 550 | 550 | 540 | 540 | 33,000 |
1987/07/20 | 560 | 565 | 545 | 545 | 104,000 |
1987/07/17 | 560 | 565 | 555 | 560 | 56,000 |
1987/07/16 | 569 | 569 | 547 | 569 | 48,000 |
1987/07/15 | 560 | 565 | 545 | 565 | 96,000 |
1987/07/14 | 589 | 589 | 565 | 565 | 64,000 |
1987/07/13 | 590 | 590 | 578 | 580 | 61,000 |
1987/07/10 | 590 | 600 | 575 | 590 | 151,000 |
1987/07/09 | 530 | 561 | 515 | 560 | 119,000 |
1987/07/08 | 480 | 510 | 480 | 510 | 67,000 |
1987/07/07 | 490 | 500 | 480 | 480 | 42,000 |
1987/07/06 | 480 | 495 | 480 | 490 | 34,000 |
1987/07/04 | 476 | 489 | 476 | 480 | 9,000 |
1987/07/03 | 466 | 495 | 465 | 465 | 49,000 |
1987/07/02 | 505 | 505 | 486 | 486 | 23,000 |
1987/07/01 | 500 | 520 | 500 | 500 | 28,000 |
1987/06/30 | 470 | 485 | 470 | 481 | 38,000 |
1987/06/29 | 475 | 485 | 465 | 465 | 35,000 |
1987/06/27 | 461 | 462 | 461 | 462 | 23,000 |
1987/06/26 | 467 | 473 | 460 | 473 | 28,000 |
1987/06/25 | 480 | 480 | 467 | 475 | 27,000 |
1987/06/24 | 503 | 503 | 490 | 490 | 53,000 |
1987/06/23 | 505 | 510 | 500 | 500 | 33,000 |
1987/06/22 | 517 | 517 | 506 | 507 | 51,000 |
1987/06/19 | 520 | 533 | 510 | 520 | 72,000 |
1987/06/18 | 520 | 520 | 500 | 509 | 74,000 |
1987/06/17 | 500 | 535 | 480 | 530 | 143,000 |
1987/06/16 | 500 | 500 | 450 | 490 | 134,000 |
1987/06/15 | 540 | 545 | 490 | 505 | 99,000 |
1987/06/12 | 550 | 555 | 540 | 545 | 98,000 |
1987/06/11 | 565 | 565 | 545 | 555 | 92,000 |
1987/06/10 | 580 | 600 | 580 | 583 | 90,000 |
1987/06/09 | 570 | 580 | 565 | 570 | 107,000 |
1987/06/08 | 585 | 598 | 570 | 576 | 58,000 |
1987/06/06 | 583 | 600 | 580 | 600 | 83,000 |
1987/06/05 | 600 | 600 | 575 | 580 | 104,000 |
1987/06/04 | 640 | 650 | 600 | 610 | 190,000 |
1987/06/03 | 610 | 683 | 610 | 624 | 428,000 |
1987/06/02 | 628 | 628 | 610 | 615 | 228,000 |
1987/06/01 | 635 | 667 | 625 | 625 | 432,000 |
1987/05/30 | 626 | 650 | 620 | 635 | 369,000 |
1987/05/29 | 562 | 620 | 562 | 617 | 403,000 |
1987/05/28 | 580 | 587 | 546 | 560 | 150,000 |
1987/05/27 | 590 | 614 | 560 | 590 | 266,000 |
1987/05/26 | 595 | 630 | 591 | 600 | 585,000 |
1987/05/25 | 570 | 600 | 570 | 590 | 563,000 |
1987/05/23 | 511 | 540 | 493 | 540 | 253,000 |
1987/05/22 | 525 | 530 | 515 | 515 | 339,000 |
1987/05/21 | 575 | 590 | 515 | 560 | 456,000 |
1987/05/20 | 515 | 600 | 515 | 570 | 973,000 |
1987/05/19 | 429 | 500 | 429 | 500 | 772,000 |
1987/05/18 | 431 | 431 | 420 | 420 | 459,000 |
1987/05/15 | 430 | 443 | 402 | 430 | 502,000 |
1987/05/14 | 400 | 441 | 395 | 430 | 970,000 |
1987/05/13 | 371 | 400 | 366 | 400 | 645,000 |
1987/05/12 | 350 | 390 | 350 | 371 | 661,000 |
1987/05/11 | 335 | 345 | 330 | 345 | 306,000 |
1987/05/08 | 339 | 340 | 319 | 333 | 266,000 |
1987/05/07 | 306 | 353 | 306 | 341 | 250,000 |
1987/05/06 | 300 | 306 | 299 | 306 | 84,000 |
1987/05/02 | 300 | 304 | 297 | 304 | 67,000 |
1987/05/01 | 290 | 295 | 280 | 290 | 42,000 |
1987/04/30 | 275 | 295 | 275 | 295 | 22,000 |
1987/04/28 | 275 | 275 | 265 | 266 | 32,000 |
1987/04/27 | 276 | 285 | 276 | 285 | 41,000 |
1987/04/25 | 300 | 300 | 280 | 280 | 43,000 |
1987/04/24 | 295 | 310 | 292 | 300 | 155,000 |
1987/04/23 | 270 | 338 | 268 | 291 | 198,000 |
1987/04/22 | 255 | 270 | 250 | 270 | 42,000 |
1987/04/21 | 243 | 250 | 240 | 250 | 35,000 |
1987/04/20 | 220 | 240 | 219 | 240 | 35,000 |
1987/04/17 | 220 | 220 | 219 | 219 | 22,000 |
1987/04/15 | 217 | 217 | 217 | 217 | 4,000 |
1987/04/13 | 215 | 215 | 215 | 215 | 5,000 |
1987/04/10 | 220 | 220 | 217 | 217 | 11,000 |
1987/04/09 | 217 | 220 | 217 | 220 | 6,000 |
1987/04/08 | 220 | 220 | 220 | 220 | 11,000 |
1987/04/07 | 227 | 230 | 220 | 230 | 4,000 |
1987/04/06 | 230 | 230 | 230 | 230 | 2,000 |
1987/04/04 | 222 | 222 | 222 | 222 | 8,000 |
1987/04/03 | 215 | 220 | 215 | 220 | 10,000 |
1987/04/02 | 225 | 225 | 217 | 217 | 2,000 |
1987/04/01 | 217 | 217 | 217 | 217 | 12,000 |
1987/03/31 | 215 | 220 | 215 | 217 | 9,000 |
1987/03/30 | 230 | 230 | 217 | 217 | 13,000 |
1987/03/28 | 230 | 230 | 225 | 225 | 3,000 |
1987/03/27 | 226 | 234 | 226 | 230 | 5,000 |
1987/03/26 | 219 | 220 | 219 | 220 | 5,000 |
1987/03/25 | 217 | 224 | 217 | 224 | 18,000 |
1987/03/24 | 217 | 217 | 217 | 217 | 2,000 |
1987/03/23 | 220 | 220 | 217 | 217 | 21,000 |
1987/03/20 | 217 | 217 | 217 | 217 | 2,000 |
1987/03/19 | 216 | 220 | 216 | 220 | 21,000 |
1987/03/18 | 220 | 220 | 216 | 216 | 16,000 |
1987/03/17 | 220 | 220 | 215 | 220 | 9,000 |
1987/03/16 | 220 | 220 | 220 | 220 | 12,000 |
1987/03/13 | 220 | 225 | 220 | 220 | 20,000 |
1987/03/12 | 222 | 222 | 222 | 222 | 16,000 |
1987/03/11 | 222 | 222 | 222 | 222 | 16,000 |
1987/03/10 | 220 | 222 | 220 | 222 | 15,000 |
1987/03/06 | 221 | 221 | 220 | 220 | 10,000 |
1987/03/05 | 220 | 220 | 220 | 220 | 13,000 |
1987/03/04 | 225 | 225 | 223 | 223 | 3,000 |
1987/03/02 | 225 | 229 | 225 | 229 | 7,000 |
1987/02/28 | 225 | 225 | 225 | 225 | 2,000 |
1987/02/27 | 223 | 225 | 218 | 225 | 8,000 |
1987/02/26 | 230 | 230 | 220 | 220 | 35,000 |
1987/02/25 | 235 | 235 | 225 | 225 | 12,000 |
1987/02/24 | 235 | 235 | 235 | 235 | 3,000 |
1987/02/23 | 223 | 235 | 223 | 235 | 6,000 |
1987/02/20 | 225 | 226 | 225 | 226 | 3,000 |
1987/02/19 | 220 | 225 | 220 | 225 | 5,000 |
1987/02/18 | 220 | 220 | 216 | 216 | 24,000 |
1987/02/17 | 216 | 217 | 216 | 216 | 10,000 |
1987/02/16 | 220 | 223 | 216 | 223 | 10,000 |
1987/02/13 | 220 | 220 | 220 | 220 | 8,000 |
1987/02/12 | 220 | 223 | 220 | 220 | 15,000 |
1987/02/10 | 220 | 221 | 220 | 220 | 8,000 |
1987/02/09 | 220 | 220 | 220 | 220 | 5,000 |
1987/02/06 | 220 | 220 | 220 | 220 | 7,000 |
1987/02/04 | 217 | 217 | 215 | 215 | 8,000 |
1987/02/03 | 220 | 220 | 217 | 217 | 2,000 |
1987/02/02 | 220 | 220 | 215 | 215 | 5,000 |
1987/01/31 | 225 | 225 | 225 | 225 | 1,000 |
1987/01/30 | 223 | 225 | 223 | 223 | 6,000 |
1987/01/29 | 225 | 227 | 225 | 225 | 8,000 |
1987/01/28 | 228 | 230 | 225 | 225 | 13,000 |
1987/01/27 | 230 | 230 | 230 | 230 | 2,000 |
1987/01/26 | 225 | 230 | 225 | 230 | 5,000 |
1987/01/24 | 222 | 222 | 222 | 222 | 2,000 |
1987/01/23 | 223 | 223 | 222 | 222 | 6,000 |
1987/01/22 | 224 | 224 | 224 | 224 | 3,000 |
1987/01/21 | 230 | 230 | 230 | 230 | 5,000 |
1987/01/20 | 224 | 224 | 224 | 224 | 8,000 |
1987/01/19 | 224 | 224 | 224 | 224 | 2,000 |
1987/01/16 | 226 | 226 | 224 | 224 | 5,000 |
1987/01/14 | 225 | 225 | 224 | 224 | 3,000 |
1987/01/13 | 228 | 228 | 222 | 222 | 9,000 |
1987/01/12 | 233 | 233 | 231 | 231 | 7,000 |
1987/01/09 | 226 | 233 | 226 | 233 | 3,000 |
1987/01/08 | 225 | 230 | 225 | 225 | 17,000 |
1987/01/07 | 225 | 225 | 225 | 225 | 4,000 |
1987/01/06 | 232 | 232 | 220 | 220 | 14,000 |
1987/01/05 | 232 | 232 | 232 | 232 | 3,000 |