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 |
---|---|---|---|---|---|
1989/12/29 | 1,290 | 1,340 | 1,280 | 1,340 | 46,000 |
1989/12/28 | 1,270 | 1,340 | 1,270 | 1,310 | 86,000 |
1989/12/27 | 1,310 | 1,320 | 1,230 | 1,300 | 96,000 |
1989/12/26 | 1,380 | 1,390 | 1,310 | 1,310 | 70,000 |
1989/12/25 | 1,350 | 1,400 | 1,330 | 1,380 | 103,000 |
1989/12/22 | 1,350 | 1,380 | 1,310 | 1,380 | 127,000 |
1989/12/21 | 1,450 | 1,470 | 1,310 | 1,370 | 359,000 |
1989/12/20 | 1,370 | 1,480 | 1,360 | 1,430 | 579,000 |
1989/12/19 | 1,350 | 1,380 | 1,330 | 1,360 | 312,000 |
1989/12/18 | 1,350 | 1,390 | 1,350 | 1,380 | 869,000 |
1989/12/15 | 1,320 | 1,350 | 1,260 | 1,300 | 1,013,000 |
1989/12/14 | 1,110 | 1,290 | 1,100 | 1,290 | 1,205,000 |
1989/12/13 | 1,070 | 1,090 | 1,060 | 1,090 | 50,000 |
1989/12/12 | 1,080 | 1,090 | 1,060 | 1,060 | 44,000 |
1989/12/11 | 1,030 | 1,060 | 1,030 | 1,060 | 35,000 |
1989/12/08 | 1,050 | 1,050 | 1,010 | 1,050 | 21,000 |
1989/12/07 | 1,010 | 1,050 | 1,000 | 1,050 | 17,000 |
1989/12/06 | 1,010 | 1,030 | 1,000 | 1,000 | 38,000 |
1989/12/05 | 1,000 | 1,020 | 1,000 | 1,010 | 46,000 |
1989/12/04 | 1,030 | 1,040 | 1,000 | 1,000 | 29,000 |
1989/12/01 | 1,060 | 1,060 | 1,030 | 1,030 | 44,000 |
1989/11/30 | 1,060 | 1,060 | 1,030 | 1,050 | 35,000 |
1989/11/29 | 1,060 | 1,060 | 1,030 | 1,060 | 39,000 |
1989/11/28 | 1,100 | 1,100 | 1,020 | 1,050 | 84,000 |
1989/11/27 | 995 | 1,100 | 995 | 1,100 | 71,000 |
1989/11/24 | 1,000 | 1,000 | 990 | 1,000 | 48,000 |
1989/11/22 | 1,010 | 1,010 | 1,000 | 1,000 | 65,000 |
1989/11/21 | 1,030 | 1,050 | 1,010 | 1,010 | 44,000 |
1989/11/20 | 1,050 | 1,050 | 1,030 | 1,030 | 27,000 |
1989/11/17 | 1,040 | 1,070 | 1,030 | 1,050 | 28,000 |
1989/11/16 | 1,070 | 1,070 | 1,020 | 1,040 | 65,000 |
1989/11/15 | 1,060 | 1,090 | 1,050 | 1,080 | 39,000 |
1989/11/14 | 1,090 | 1,090 | 1,060 | 1,080 | 75,000 |
1989/11/13 | 1,070 | 1,080 | 1,050 | 1,060 | 32,000 |
1989/11/10 | 1,050 | 1,090 | 1,050 | 1,090 | 71,000 |
1989/11/09 | 1,060 | 1,070 | 1,040 | 1,040 | 34,000 |
1989/11/08 | 1,060 | 1,080 | 1,040 | 1,060 | 46,000 |
1989/11/07 | 1,100 | 1,100 | 1,020 | 1,060 | 89,000 |
1989/11/06 | 1,090 | 1,100 | 1,070 | 1,100 | 106,000 |
1989/11/02 | 1,000 | 1,070 | 1,000 | 1,060 | 84,000 |
1989/11/01 | 990 | 1,020 | 990 | 1,000 | 23,000 |
1989/10/31 | 1,010 | 1,010 | 980 | 980 | 23,000 |
1989/10/30 | 1,000 | 1,000 | 985 | 1,000 | 58,000 |
1989/10/27 | 940 | 1,000 | 940 | 995 | 50,000 |
1989/10/26 | 985 | 985 | 945 | 945 | 93,000 |
1989/10/25 | 975 | 980 | 970 | 980 | 27,000 |
1989/10/24 | 985 | 999 | 970 | 975 | 57,000 |
1989/10/23 | 990 | 990 | 970 | 980 | 50,000 |
1989/10/20 | 980 | 1,000 | 970 | 980 | 92,000 |
1989/10/19 | 995 | 1,000 | 990 | 991 | 49,000 |
1989/10/18 | 1,000 | 1,000 | 990 | 1,000 | 79,000 |
1989/10/17 | 1,010 | 1,030 | 998 | 998 | 59,000 |
1989/10/16 | 995 | 1,040 | 995 | 1,030 | 37,000 |
1989/10/13 | 1,060 | 1,060 | 1,030 | 1,040 | 59,000 |
1989/10/12 | 1,080 | 1,100 | 1,060 | 1,060 | 33,000 |
1989/10/11 | 1,100 | 1,100 | 1,060 | 1,070 | 37,000 |
1989/10/09 | 1,110 | 1,120 | 1,060 | 1,060 | 42,000 |
1989/10/06 | 1,150 | 1,150 | 1,080 | 1,120 | 100,000 |
1989/10/05 | 1,140 | 1,150 | 1,120 | 1,150 | 123,000 |
1989/10/04 | 1,120 | 1,140 | 1,120 | 1,140 | 94,000 |
1989/10/03 | 1,080 | 1,140 | 1,060 | 1,100 | 145,000 |
1989/10/02 | 1,030 | 1,060 | 1,030 | 1,050 | 71,000 |
1989/09/29 | 1,100 | 1,100 | 1,030 | 1,040 | 98,000 |
1989/09/28 | 1,090 | 1,120 | 1,080 | 1,100 | 53,000 |
1989/09/27 | 1,110 | 1,130 | 1,080 | 1,090 | 84,000 |
1989/09/26 | 1,160 | 1,160 | 1,100 | 1,100 | 107,000 |
1989/09/25 | 1,110 | 1,130 | 1,060 | 1,130 | 86,000 |
1989/09/22 | 1,160 | 1,160 | 1,090 | 1,140 | 157,000 |
1989/09/21 | 1,160 | 1,170 | 1,140 | 1,160 | 170,000 |
1989/09/20 | 1,170 | 1,170 | 1,140 | 1,140 | 431,000 |
1989/09/19 | 1,160 | 1,180 | 1,140 | 1,170 | 1,390,000 |
1989/09/18 | 1,100 | 1,140 | 1,100 | 1,120 | 427,000 |
1989/09/14 | 1,080 | 1,100 | 1,060 | 1,100 | 296,000 |
1989/09/13 | 1,020 | 1,070 | 1,020 | 1,070 | 188,000 |
1989/09/12 | 1,000 | 1,020 | 990 | 1,010 | 24,000 |
1989/09/11 | 1,000 | 1,040 | 1,000 | 1,010 | 37,000 |
1989/09/08 | 1,040 | 1,040 | 1,020 | 1,020 | 44,000 |
1989/09/07 | 1,020 | 1,040 | 1,010 | 1,040 | 38,000 |
1989/09/06 | 1,070 | 1,070 | 1,010 | 1,030 | 94,000 |
1989/09/05 | 980 | 1,070 | 980 | 1,070 | 158,000 |
1989/09/04 | 970 | 970 | 945 | 955 | 72,000 |
1989/09/01 | 1,000 | 1,020 | 975 | 980 | 79,000 |
1989/08/31 | 1,010 | 1,040 | 1,000 | 1,020 | 125,000 |
1989/08/30 | 1,080 | 1,080 | 1,040 | 1,040 | 113,000 |
1989/08/29 | 1,080 | 1,100 | 1,070 | 1,070 | 469,000 |
1989/08/28 | 1,000 | 1,060 | 1,000 | 1,060 | 300,000 |
1989/08/25 | 1,020 | 1,030 | 1,000 | 1,030 | 88,000 |
1989/08/24 | 1,000 | 1,040 | 1,000 | 1,000 | 139,000 |
1989/08/23 | 1,050 | 1,050 | 995 | 1,000 | 217,000 |
1989/08/22 | 1,070 | 1,070 | 1,020 | 1,050 | 227,000 |
1989/08/21 | 1,050 | 1,090 | 1,050 | 1,080 | 854,000 |
1989/08/18 | 1,000 | 1,030 | 1,000 | 1,010 | 618,000 |
1989/08/17 | 995 | 1,000 | 960 | 965 | 308,000 |
1989/08/16 | 1,050 | 1,060 | 985 | 990 | 794,000 |
1989/08/15 | 980 | 1,040 | 960 | 1,040 | 1,202,000 |
1989/08/14 | 905 | 970 | 905 | 950 | 1,050,000 |
1989/08/11 | 889 | 890 | 872 | 882 | 142,000 |
1989/08/10 | 909 | 930 | 865 | 870 | 579,000 |
1989/08/09 | 879 | 900 | 850 | 899 | 1,083,000 |
1989/08/08 | 830 | 865 | 821 | 865 | 390,000 |
1989/08/07 | 770 | 825 | 770 | 805 | 222,000 |
1989/08/04 | 710 | 759 | 710 | 750 | 30,000 |
1989/08/03 | 711 | 720 | 710 | 717 | 37,000 |
1989/08/02 | 710 | 720 | 706 | 709 | 74,000 |
1989/08/01 | 725 | 725 | 701 | 705 | 57,000 |
1989/07/31 | 720 | 720 | 705 | 720 | 33,000 |
1989/07/28 | 730 | 745 | 725 | 725 | 29,000 |
1989/07/27 | 740 | 745 | 700 | 740 | 46,000 |
1989/07/26 | 746 | 755 | 730 | 750 | 48,000 |
1989/07/25 | 755 | 759 | 750 | 751 | 62,000 |
1989/07/24 | 760 | 765 | 755 | 760 | 29,000 |
1989/07/21 | 780 | 780 | 765 | 774 | 53,000 |
1989/07/20 | 770 | 770 | 752 | 769 | 73,000 |
1989/07/19 | 775 | 813 | 765 | 765 | 113,000 |
1989/07/18 | 751 | 778 | 740 | 765 | 100,000 |
1989/07/17 | 775 | 790 | 760 | 760 | 55,000 |
1989/07/14 | 805 | 805 | 760 | 800 | 181,000 |
1989/07/13 | 840 | 840 | 811 | 815 | 141,000 |
1989/07/12 | 900 | 913 | 835 | 860 | 307,000 |
1989/07/11 | 935 | 969 | 888 | 890 | 1,237,000 |
1989/07/10 | 800 | 891 | 800 | 891 | 1,325,000 |
1989/07/07 | 760 | 799 | 760 | 792 | 128,000 |
1989/07/06 | 790 | 798 | 779 | 779 | 102,000 |
1989/07/05 | 800 | 800 | 785 | 792 | 233,000 |
1989/07/04 | 749 | 809 | 746 | 800 | 527,000 |
1989/07/03 | 735 | 749 | 725 | 730 | 146,000 |
1989/06/30 | 795 | 804 | 750 | 750 | 454,000 |
1989/06/29 | 780 | 815 | 755 | 795 | 1,574,000 |
1989/06/28 | 631 | 720 | 631 | 720 | 1,325,000 |
1989/06/27 | 630 | 630 | 619 | 620 | 113,000 |
1989/06/26 | 595 | 630 | 595 | 630 | 144,000 |
1989/06/23 | 579 | 600 | 576 | 590 | 46,000 |
1989/06/22 | 575 | 579 | 575 | 579 | 17,000 |
1989/06/21 | 570 | 575 | 570 | 575 | 14,000 |
1989/06/20 | 575 | 575 | 575 | 575 | 9,000 |
1989/06/19 | 570 | 575 | 570 | 575 | 9,000 |
1989/06/16 | 565 | 578 | 550 | 578 | 13,000 |
1989/06/15 | 570 | 577 | 560 | 577 | 15,000 |
1989/06/14 | 550 | 570 | 550 | 570 | 4,000 |
1989/06/13 | 560 | 560 | 555 | 560 | 5,000 |
1989/06/12 | 565 | 565 | 565 | 565 | 3,000 |
1989/06/09 | 560 | 577 | 558 | 577 | 10,000 |
1989/06/08 | 578 | 578 | 578 | 578 | 2,000 |
1989/06/07 | 575 | 580 | 560 | 560 | 12,000 |
1989/06/06 | 558 | 570 | 550 | 570 | 16,000 |
1989/06/05 | 570 | 570 | 550 | 550 | 6,000 |
1989/06/02 | 570 | 580 | 560 | 580 | 9,000 |
1989/06/01 | 580 | 580 | 560 | 580 | 26,000 |
1989/05/31 | 570 | 575 | 565 | 575 | 28,000 |
1989/05/30 | 570 | 570 | 570 | 570 | 9,000 |
1989/05/29 | 565 | 570 | 565 | 570 | 5,000 |
1989/05/26 | 570 | 570 | 565 | 570 | 4,000 |
1989/05/25 | 570 | 571 | 565 | 571 | 9,000 |
1989/05/24 | 580 | 580 | 574 | 574 | 6,000 |
1989/05/23 | 590 | 590 | 580 | 583 | 11,000 |
1989/05/22 | 600 | 600 | 590 | 590 | 38,000 |
1989/05/19 | 560 | 590 | 560 | 590 | 60,000 |
1989/05/18 | 559 | 560 | 558 | 558 | 20,000 |
1989/05/17 | 560 | 560 | 555 | 555 | 5,000 |
1989/05/16 | 555 | 560 | 550 | 560 | 11,000 |
1989/05/15 | 565 | 570 | 560 | 560 | 21,000 |
1989/05/12 | 570 | 570 | 565 | 565 | 18,000 |
1989/05/11 | 567 | 570 | 566 | 570 | 7,000 |
1989/05/10 | 570 | 570 | 555 | 555 | 28,000 |
1989/05/09 | 570 | 590 | 565 | 590 | 130,000 |
1989/05/08 | 540 | 550 | 539 | 550 | 46,000 |
1989/05/02 | 505 | 515 | 500 | 515 | 52,000 |
1989/05/01 | 503 | 505 | 500 | 505 | 24,000 |
1989/04/28 | 500 | 505 | 500 | 505 | 5,000 |
1989/04/27 | 505 | 505 | 500 | 500 | 17,000 |
1989/04/25 | 500 | 505 | 500 | 500 | 18,000 |
1989/04/24 | 500 | 500 | 500 | 500 | 10,000 |
1989/04/21 | 505 | 505 | 501 | 505 | 6,000 |
1989/04/20 | 500 | 510 | 500 | 510 | 5,000 |
1989/04/19 | 505 | 510 | 500 | 510 | 13,000 |
1989/04/18 | 505 | 510 | 501 | 505 | 11,000 |
1989/04/17 | 510 | 510 | 501 | 505 | 6,000 |
1989/04/14 | 515 | 515 | 515 | 515 | 1,000 |
1989/04/13 | 515 | 515 | 510 | 510 | 8,000 |
1989/04/12 | 515 | 515 | 515 | 515 | 4,000 |
1989/04/11 | 505 | 505 | 505 | 505 | 1,000 |
1989/04/10 | 518 | 518 | 500 | 500 | 5,000 |
1989/04/07 | 518 | 519 | 501 | 519 | 7,000 |
1989/04/06 | 501 | 520 | 501 | 502 | 7,000 |
1989/04/05 | 515 | 520 | 510 | 520 | 4,000 |
1989/04/04 | 497 | 500 | 497 | 499 | 11,000 |
1989/04/03 | 505 | 505 | 499 | 499 | 4,000 |
1989/03/31 | 500 | 520 | 495 | 520 | 16,000 |
1989/03/30 | 505 | 505 | 500 | 500 | 11,000 |
1989/03/29 | 500 | 520 | 495 | 520 | 17,000 |
1989/03/28 | 500 | 500 | 495 | 500 | 9,000 |
1989/03/27 | 501 | 501 | 496 | 500 | 14,000 |
1989/03/24 | 502 | 505 | 502 | 502 | 14,000 |
1989/03/23 | 502 | 502 | 502 | 502 | 1,000 |
1989/03/22 | 507 | 507 | 501 | 501 | 20,000 |
1989/03/20 | 506 | 506 | 505 | 505 | 16,000 |
1989/03/17 | 505 | 520 | 505 | 505 | 13,000 |
1989/03/16 | 505 | 510 | 505 | 505 | 15,000 |
1989/03/15 | 505 | 505 | 505 | 505 | 13,000 |
1989/03/14 | 507 | 520 | 506 | 520 | 10,000 |
1989/03/13 | 520 | 520 | 505 | 505 | 13,000 |
1989/03/10 | 520 | 525 | 510 | 510 | 16,000 |
1989/03/09 | 520 | 520 | 520 | 520 | 6,000 |
1989/03/08 | 515 | 520 | 515 | 520 | 13,000 |
1989/03/07 | 520 | 535 | 520 | 520 | 13,000 |
1989/03/06 | 520 | 520 | 520 | 520 | 5,000 |
1989/03/03 | 520 | 535 | 520 | 520 | 5,000 |
1989/03/02 | 520 | 520 | 514 | 520 | 10,000 |
1989/03/01 | 510 | 520 | 510 | 520 | 10,000 |
1989/02/28 | 525 | 525 | 525 | 525 | 5,000 |
1989/02/27 | 525 | 525 | 525 | 525 | 2,000 |
1989/02/23 | 520 | 559 | 520 | 559 | 8,000 |
1989/02/22 | 525 | 525 | 505 | 505 | 8,000 |
1989/02/21 | 535 | 535 | 520 | 520 | 5,000 |
1989/02/20 | 535 | 535 | 535 | 535 | 1,000 |
1989/02/17 | 531 | 531 | 531 | 531 | 7,000 |
1989/02/16 | 540 | 541 | 531 | 531 | 20,000 |
1989/02/15 | 551 | 551 | 540 | 540 | 12,000 |
1989/02/14 | 551 | 560 | 550 | 560 | 9,000 |
1989/02/13 | 563 | 563 | 550 | 551 | 16,000 |
1989/02/10 | 560 | 570 | 551 | 570 | 19,000 |
1989/02/09 | 560 | 560 | 550 | 550 | 5,000 |
1989/02/08 | 550 | 565 | 550 | 565 | 9,000 |
1989/02/07 | 574 | 574 | 550 | 550 | 25,000 |
1989/02/06 | 576 | 590 | 576 | 576 | 16,000 |
1989/02/03 | 585 | 585 | 575 | 576 | 8,000 |
1989/02/02 | 585 | 590 | 570 | 570 | 7,000 |
1989/02/01 | 591 | 591 | 565 | 565 | 10,000 |
1989/01/31 | 600 | 600 | 561 | 565 | 28,000 |
1989/01/30 | 600 | 614 | 600 | 600 | 26,000 |
1989/01/28 | 600 | 635 | 600 | 600 | 48,000 |
1989/01/27 | 570 | 597 | 570 | 594 | 55,000 |
1989/01/26 | 535 | 560 | 535 | 536 | 31,000 |
1989/01/25 | 534 | 534 | 525 | 525 | 21,000 |
1989/01/24 | 503 | 523 | 503 | 520 | 34,000 |
1989/01/23 | 505 | 505 | 500 | 500 | 31,000 |
1989/01/20 | 500 | 510 | 500 | 510 | 15,000 |
1989/01/19 | 509 | 509 | 500 | 500 | 30,000 |
1989/01/18 | 500 | 500 | 500 | 500 | 14,000 |
1989/01/17 | 500 | 500 | 500 | 500 | 2,000 |
1989/01/13 | 500 | 510 | 500 | 510 | 12,000 |
1989/01/12 | 495 | 500 | 495 | 500 | 13,000 |
1989/01/11 | 503 | 520 | 490 | 500 | 21,000 |
1989/01/10 | 513 | 513 | 500 | 500 | 17,000 |
1989/01/09 | 501 | 513 | 501 | 513 | 3,000 |
1989/01/06 | 500 | 500 | 500 | 500 | 1,000 |
1989/01/05 | 482 | 485 | 480 | 485 | 8,000 |
1989/01/04 | 480 | 482 | 480 | 480 | 3,000 |