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 |
---|---|---|---|---|---|
1988/12/28 | 480 | 480 | 466 | 480 | 15,000 |
1988/12/27 | 482 | 483 | 470 | 480 | 15,000 |
1988/12/26 | 492 | 492 | 480 | 480 | 15,000 |
1988/12/24 | 490 | 490 | 490 | 490 | 9,000 |
1988/12/23 | 495 | 495 | 495 | 495 | 1,000 |
1988/12/22 | 495 | 500 | 490 | 490 | 8,000 |
1988/12/21 | 497 | 497 | 490 | 490 | 7,000 |
1988/12/20 | 500 | 500 | 500 | 500 | 2,000 |
1988/12/19 | 508 | 508 | 499 | 500 | 8,000 |
1988/12/16 | 515 | 515 | 508 | 508 | 15,000 |
1988/12/15 | 515 | 515 | 515 | 515 | 3,000 |
1988/12/14 | 525 | 525 | 512 | 512 | 7,000 |
1988/12/13 | 530 | 530 | 525 | 525 | 5,000 |
1988/12/09 | 535 | 540 | 520 | 540 | 18,000 |
1988/12/08 | 532 | 532 | 530 | 530 | 7,000 |
1988/12/07 | 535 | 535 | 521 | 525 | 15,000 |
1988/12/06 | 540 | 540 | 535 | 535 | 3,000 |
1988/12/05 | 563 | 563 | 543 | 543 | 6,000 |
1988/12/03 | 551 | 560 | 551 | 560 | 6,000 |
1988/12/02 | 530 | 550 | 530 | 550 | 7,000 |
1988/12/01 | 540 | 540 | 530 | 530 | 8,000 |
1988/11/30 | 570 | 570 | 550 | 550 | 13,000 |
1988/11/29 | 562 | 565 | 555 | 560 | 13,000 |
1988/11/28 | 570 | 585 | 570 | 570 | 13,000 |
1988/11/26 | 560 | 570 | 560 | 570 | 21,000 |
1988/11/25 | 560 | 560 | 555 | 556 | 13,000 |
1988/11/24 | 550 | 565 | 550 | 560 | 15,000 |
1988/11/22 | 525 | 550 | 525 | 550 | 23,000 |
1988/11/21 | 510 | 525 | 510 | 525 | 18,000 |
1988/11/18 | 500 | 510 | 495 | 510 | 26,000 |
1988/11/17 | 490 | 495 | 490 | 495 | 8,000 |
1988/11/16 | 472 | 499 | 472 | 480 | 11,000 |
1988/11/15 | 470 | 470 | 465 | 470 | 11,000 |
1988/11/14 | 479 | 479 | 465 | 465 | 5,000 |
1988/11/11 | 455 | 465 | 455 | 465 | 2,000 |
1988/11/10 | 451 | 460 | 451 | 451 | 6,000 |
1988/11/09 | 455 | 455 | 451 | 451 | 9,000 |
1988/11/08 | 475 | 475 | 450 | 455 | 8,000 |
1988/11/07 | 485 | 485 | 460 | 460 | 14,000 |
1988/11/05 | 487 | 487 | 480 | 487 | 5,000 |
1988/11/04 | 487 | 487 | 487 | 487 | 2,000 |
1988/11/02 | 485 | 490 | 485 | 487 | 17,000 |
1988/11/01 | 485 | 490 | 485 | 485 | 6,000 |
1988/10/31 | 470 | 485 | 470 | 480 | 6,000 |
1988/10/29 | 470 | 470 | 465 | 465 | 6,000 |
1988/10/28 | 465 | 470 | 455 | 455 | 8,000 |
1988/10/27 | 450 | 465 | 450 | 465 | 7,000 |
1988/10/26 | 446 | 450 | 440 | 450 | 16,000 |
1988/10/25 | 450 | 450 | 446 | 446 | 7,000 |
1988/10/24 | 456 | 456 | 450 | 450 | 4,000 |
1988/10/22 | 445 | 455 | 445 | 455 | 6,000 |
1988/10/21 | 450 | 450 | 445 | 450 | 11,000 |
1988/10/20 | 450 | 450 | 448 | 448 | 4,000 |
1988/10/19 | 450 | 450 | 450 | 450 | 4,000 |
1988/10/18 | 450 | 450 | 446 | 450 | 14,000 |
1988/10/17 | 450 | 450 | 450 | 450 | 2,000 |
1988/10/14 | 460 | 460 | 445 | 445 | 11,000 |
1988/10/13 | 470 | 480 | 470 | 470 | 9,000 |
1988/10/12 | 480 | 480 | 470 | 470 | 20,000 |
1988/10/11 | 490 | 490 | 480 | 480 | 5,000 |
1988/10/07 | 490 | 490 | 490 | 490 | 1,000 |
1988/10/06 | 491 | 491 | 490 | 490 | 2,000 |
1988/10/04 | 500 | 500 | 490 | 490 | 6,000 |
1988/10/03 | 510 | 510 | 510 | 510 | 6,000 |
1988/10/01 | 515 | 515 | 510 | 510 | 5,000 |
1988/09/30 | 500 | 530 | 500 | 520 | 7,000 |
1988/09/29 | 470 | 481 | 470 | 481 | 4,000 |
1988/09/28 | 470 | 475 | 470 | 470 | 30,000 |
1988/09/27 | 505 | 505 | 490 | 490 | 15,000 |
1988/09/26 | 475 | 480 | 470 | 475 | 15,000 |
1988/09/24 | 480 | 480 | 475 | 475 | 7,000 |
1988/09/22 | 492 | 492 | 480 | 480 | 14,000 |
1988/09/21 | 490 | 491 | 490 | 491 | 7,000 |
1988/09/20 | 520 | 520 | 500 | 515 | 14,000 |
1988/09/16 | 520 | 520 | 511 | 520 | 9,000 |
1988/09/14 | 520 | 520 | 520 | 520 | 4,000 |
1988/09/13 | 530 | 530 | 520 | 520 | 7,000 |
1988/09/12 | 520 | 535 | 520 | 535 | 9,000 |
1988/09/08 | 525 | 525 | 520 | 520 | 10,000 |
1988/09/07 | 532 | 532 | 530 | 530 | 6,000 |
1988/09/06 | 550 | 550 | 530 | 530 | 5,000 |
1988/09/05 | 550 | 550 | 550 | 550 | 1,000 |
1988/09/03 | 525 | 525 | 525 | 525 | 2,000 |
1988/09/02 | 527 | 527 | 525 | 525 | 3,000 |
1988/09/01 | 524 | 528 | 524 | 528 | 21,000 |
1988/08/31 | 540 | 540 | 525 | 528 | 14,000 |
1988/08/30 | 551 | 551 | 550 | 550 | 5,000 |
1988/08/29 | 560 | 560 | 551 | 551 | 12,000 |
1988/08/27 | 560 | 570 | 560 | 570 | 5,000 |
1988/08/26 | 558 | 558 | 558 | 558 | 1,000 |
1988/08/25 | 566 | 566 | 560 | 560 | 5,000 |
1988/08/24 | 566 | 566 | 566 | 566 | 6,000 |
1988/08/23 | 566 | 566 | 566 | 566 | 2,000 |
1988/08/22 | 558 | 570 | 558 | 566 | 8,000 |
1988/08/19 | 575 | 575 | 570 | 570 | 5,000 |
1988/08/18 | 575 | 575 | 565 | 565 | 6,000 |
1988/08/17 | 580 | 580 | 572 | 572 | 4,000 |
1988/08/16 | 580 | 580 | 580 | 580 | 3,000 |
1988/08/15 | 580 | 580 | 580 | 580 | 1,000 |
1988/08/12 | 590 | 590 | 580 | 590 | 5,000 |
1988/08/11 | 590 | 590 | 590 | 590 | 2,000 |
1988/08/10 | 600 | 600 | 590 | 590 | 2,000 |
1988/08/08 | 600 | 600 | 600 | 600 | 8,000 |
1988/08/06 | 590 | 590 | 585 | 585 | 5,000 |
1988/08/05 | 595 | 595 | 590 | 590 | 10,000 |
1988/08/04 | 594 | 600 | 594 | 600 | 8,000 |
1988/08/03 | 594 | 594 | 585 | 594 | 11,000 |
1988/08/02 | 600 | 600 | 594 | 594 | 12,000 |
1988/08/01 | 598 | 598 | 598 | 598 | 2,000 |
1988/07/30 | 600 | 600 | 600 | 600 | 3,000 |
1988/07/29 | 602 | 602 | 600 | 600 | 15,000 |
1988/07/28 | 605 | 605 | 601 | 601 | 6,000 |
1988/07/27 | 605 | 605 | 605 | 605 | 1,000 |
1988/07/26 | 605 | 605 | 600 | 605 | 18,000 |
1988/07/25 | 605 | 605 | 605 | 605 | 4,000 |
1988/07/23 | 606 | 610 | 600 | 600 | 15,000 |
1988/07/22 | 640 | 640 | 610 | 610 | 20,000 |
1988/07/21 | 640 | 650 | 630 | 630 | 59,000 |
1988/07/20 | 630 | 640 | 630 | 640 | 40,000 |
1988/07/19 | 625 | 625 | 610 | 610 | 7,000 |
1988/07/18 | 640 | 645 | 639 | 640 | 12,000 |
1988/07/15 | 600 | 610 | 600 | 601 | 35,000 |
1988/07/14 | 604 | 610 | 604 | 604 | 46,000 |
1988/07/13 | 610 | 610 | 603 | 604 | 30,000 |
1988/07/12 | 615 | 615 | 610 | 610 | 14,000 |
1988/07/11 | 610 | 615 | 610 | 615 | 9,000 |
1988/07/08 | 612 | 615 | 610 | 610 | 10,000 |
1988/07/07 | 620 | 620 | 610 | 610 | 8,000 |
1988/07/06 | 613 | 613 | 608 | 608 | 17,000 |
1988/07/05 | 625 | 625 | 612 | 612 | 15,000 |
1988/07/04 | 635 | 635 | 610 | 610 | 15,000 |
1988/07/02 | 625 | 630 | 624 | 625 | 13,000 |
1988/07/01 | 645 | 645 | 625 | 625 | 36,000 |
1988/06/30 | 613 | 634 | 613 | 631 | 26,000 |
1988/06/29 | 610 | 623 | 607 | 608 | 45,000 |
1988/06/28 | 625 | 625 | 617 | 620 | 12,000 |
1988/06/27 | 626 | 630 | 625 | 630 | 14,000 |
1988/06/25 | 630 | 635 | 625 | 625 | 14,000 |
1988/06/24 | 635 | 640 | 616 | 616 | 34,000 |
1988/06/23 | 631 | 635 | 631 | 635 | 4,000 |
1988/06/22 | 659 | 659 | 640 | 640 | 31,000 |
1988/06/21 | 645 | 650 | 640 | 643 | 16,000 |
1988/06/20 | 670 | 670 | 655 | 655 | 41,000 |
1988/06/17 | 609 | 635 | 609 | 610 | 55,000 |
1988/06/16 | 595 | 625 | 595 | 606 | 64,000 |
1988/06/15 | 628 | 635 | 620 | 620 | 57,000 |
1988/06/14 | 630 | 649 | 627 | 627 | 15,000 |
1988/06/13 | 645 | 645 | 621 | 621 | 10,000 |
1988/06/10 | 655 | 655 | 636 | 650 | 20,000 |
1988/06/09 | 670 | 670 | 650 | 660 | 41,000 |
1988/06/08 | 689 | 689 | 650 | 670 | 98,000 |
1988/06/07 | 670 | 695 | 667 | 685 | 162,000 |
1988/06/06 | 602 | 609 | 595 | 595 | 18,000 |
1988/06/04 | 605 | 610 | 600 | 600 | 30,000 |
1988/06/03 | 601 | 601 | 590 | 590 | 34,000 |
1988/06/02 | 610 | 611 | 601 | 601 | 40,000 |
1988/06/01 | 606 | 615 | 601 | 613 | 22,000 |
1988/05/31 | 600 | 603 | 600 | 603 | 25,000 |
1988/05/30 | 610 | 615 | 600 | 615 | 37,000 |
1988/05/28 | 615 | 615 | 600 | 600 | 23,000 |
1988/05/27 | 620 | 620 | 610 | 613 | 29,000 |
1988/05/26 | 615 | 618 | 610 | 615 | 38,000 |
1988/05/25 | 615 | 615 | 610 | 610 | 45,000 |
1988/05/24 | 615 | 620 | 615 | 615 | 16,000 |
1988/05/23 | 615 | 620 | 615 | 615 | 12,000 |
1988/05/20 | 623 | 623 | 616 | 623 | 23,000 |
1988/05/19 | 631 | 631 | 615 | 620 | 22,000 |
1988/05/18 | 630 | 630 | 615 | 615 | 33,000 |
1988/05/17 | 639 | 640 | 635 | 635 | 13,000 |
1988/05/16 | 640 | 649 | 637 | 639 | 23,000 |
1988/05/13 | 631 | 640 | 629 | 630 | 20,000 |
1988/05/12 | 640 | 640 | 635 | 635 | 9,000 |
1988/05/11 | 650 | 650 | 640 | 640 | 25,000 |
1988/05/10 | 645 | 649 | 640 | 645 | 16,000 |
1988/05/09 | 653 | 653 | 645 | 650 | 31,000 |
1988/05/07 | 649 | 649 | 639 | 648 | 23,000 |
1988/05/06 | 629 | 650 | 629 | 630 | 25,000 |
1988/05/02 | 615 | 629 | 613 | 629 | 37,000 |
1988/04/30 | 635 | 640 | 615 | 615 | 21,000 |
1988/04/28 | 631 | 649 | 625 | 625 | 19,000 |
1988/04/27 | 617 | 630 | 596 | 630 | 56,000 |
1988/04/26 | 601 | 651 | 601 | 649 | 32,000 |
1988/04/25 | 595 | 600 | 595 | 595 | 15,000 |
1988/04/23 | 590 | 600 | 590 | 590 | 17,000 |
1988/04/22 | 600 | 600 | 590 | 590 | 23,000 |
1988/04/21 | 603 | 605 | 590 | 600 | 23,000 |
1988/04/20 | 605 | 605 | 601 | 601 | 9,000 |
1988/04/19 | 610 | 610 | 590 | 600 | 41,000 |
1988/04/18 | 605 | 615 | 601 | 605 | 8,000 |
1988/04/15 | 600 | 610 | 595 | 610 | 24,000 |
1988/04/14 | 605 | 605 | 600 | 600 | 20,000 |
1988/04/13 | 600 | 615 | 600 | 605 | 26,000 |
1988/04/12 | 632 | 635 | 610 | 610 | 15,000 |
1988/04/11 | 595 | 630 | 595 | 630 | 36,000 |
1988/04/08 | 634 | 638 | 610 | 615 | 12,000 |
1988/04/07 | 639 | 639 | 630 | 630 | 19,000 |
1988/04/06 | 600 | 602 | 600 | 602 | 24,000 |
1988/04/05 | 610 | 610 | 600 | 600 | 5,000 |
1988/04/04 | 620 | 620 | 620 | 620 | 5,000 |
1988/04/02 | 604 | 604 | 600 | 600 | 30,000 |
1988/04/01 | 605 | 605 | 601 | 601 | 13,000 |
1988/03/31 | 605 | 605 | 601 | 601 | 8,000 |
1988/03/30 | 640 | 640 | 630 | 635 | 8,000 |
1988/03/29 | 610 | 629 | 600 | 629 | 6,000 |
1988/03/28 | 611 | 611 | 600 | 600 | 9,000 |
1988/03/26 | 595 | 600 | 595 | 595 | 11,000 |
1988/03/25 | 600 | 605 | 591 | 591 | 25,000 |
1988/03/24 | 615 | 615 | 600 | 600 | 15,000 |
1988/03/23 | 607 | 615 | 607 | 615 | 11,000 |
1988/03/22 | 600 | 607 | 600 | 607 | 21,000 |
1988/03/18 | 610 | 614 | 605 | 606 | 21,000 |
1988/03/17 | 610 | 618 | 610 | 615 | 7,000 |
1988/03/16 | 620 | 620 | 610 | 610 | 22,000 |
1988/03/15 | 633 | 633 | 620 | 620 | 23,000 |
1988/03/14 | 621 | 635 | 621 | 635 | 21,000 |
1988/03/11 | 650 | 650 | 630 | 630 | 17,000 |
1988/03/10 | 636 | 636 | 636 | 636 | 21,000 |
1988/03/09 | 630 | 650 | 630 | 630 | 20,000 |
1988/03/08 | 655 | 660 | 625 | 630 | 16,000 |
1988/03/07 | 636 | 665 | 636 | 665 | 6,000 |
1988/03/05 | 641 | 650 | 635 | 635 | 9,000 |
1988/03/04 | 660 | 660 | 641 | 641 | 13,000 |
1988/03/03 | 665 | 667 | 660 | 660 | 40,000 |
1988/03/02 | 650 | 650 | 645 | 650 | 23,000 |
1988/03/01 | 655 | 655 | 621 | 621 | 30,000 |
1988/02/29 | 641 | 670 | 641 | 651 | 15,000 |
1988/02/27 | 660 | 660 | 646 | 647 | 35,000 |
1988/02/26 | 660 | 675 | 660 | 675 | 21,000 |
1988/02/25 | 761 | 761 | 685 | 705 | 95,000 |
1988/02/24 | 740 | 750 | 720 | 732 | 208,000 |
1988/02/23 | 650 | 680 | 650 | 670 | 59,000 |
1988/02/22 | 640 | 650 | 630 | 630 | 28,000 |
1988/02/19 | 600 | 613 | 590 | 610 | 78,000 |
1988/02/18 | 582 | 585 | 580 | 585 | 57,000 |
1988/02/17 | 575 | 581 | 575 | 581 | 21,000 |
1988/02/16 | 580 | 580 | 575 | 575 | 29,000 |
1988/02/15 | 590 | 595 | 580 | 580 | 21,000 |
1988/02/12 | 600 | 600 | 590 | 590 | 19,000 |
1988/02/10 | 593 | 600 | 592 | 600 | 15,000 |
1988/02/09 | 590 | 595 | 590 | 594 | 7,000 |
1988/02/08 | 605 | 605 | 591 | 591 | 17,000 |
1988/02/06 | 595 | 600 | 593 | 600 | 9,000 |
1988/02/05 | 615 | 615 | 595 | 595 | 9,000 |
1988/02/04 | 595 | 600 | 591 | 600 | 14,000 |
1988/02/03 | 600 | 600 | 591 | 591 | 15,000 |
1988/02/02 | 595 | 600 | 595 | 600 | 18,000 |
1988/02/01 | 597 | 600 | 595 | 600 | 21,000 |
1988/01/30 | 600 | 600 | 597 | 597 | 20,000 |
1988/01/29 | 606 | 615 | 602 | 604 | 15,000 |
1988/01/28 | 620 | 620 | 620 | 620 | 10,000 |
1988/01/27 | 605 | 607 | 598 | 598 | 29,000 |
1988/01/26 | 645 | 645 | 620 | 620 | 13,000 |
1988/01/25 | 635 | 635 | 630 | 630 | 3,000 |
1988/01/23 | 640 | 645 | 630 | 630 | 15,000 |
1988/01/22 | 640 | 649 | 635 | 640 | 28,000 |
1988/01/21 | 645 | 650 | 635 | 640 | 18,000 |
1988/01/20 | 650 | 660 | 650 | 650 | 10,000 |
1988/01/19 | 645 | 655 | 645 | 650 | 23,000 |
1988/01/18 | 635 | 655 | 635 | 646 | 20,000 |
1988/01/14 | 645 | 645 | 630 | 635 | 14,000 |
1988/01/13 | 660 | 665 | 650 | 650 | 21,000 |
1988/01/12 | 680 | 680 | 655 | 660 | 22,000 |
1988/01/11 | 705 | 705 | 705 | 705 | 38,000 |
1988/01/08 | 580 | 605 | 570 | 605 | 18,000 |
1988/01/07 | 560 | 575 | 550 | 570 | 28,000 |
1988/01/06 | 605 | 605 | 572 | 572 | 26,000 |
1988/01/05 | 575 | 591 | 571 | 590 | 18,000 |
1988/01/04 | 570 | 570 | 570 | 570 | 15,000 |