日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 480 480 480 480 2,000
1990/12/27 480 480 480 480 2,000
1990/12/25 500 500 470 470 17,000
1990/12/21 500 500 490 490 16,000
1990/12/20 503 510 501 501 14,000
1990/12/19 510 510 501 501 11,000
1990/12/18 520 520 513 513 17,000
1990/12/17 535 535 521 521 6,000
1990/12/14 513 525 513 520 19,000
1990/12/13 510 520 510 520 10,000
1990/12/12 502 510 502 510 12,000
1990/12/11 515 520 501 501 9,000
1990/12/10 540 540 515 515 5,000
1990/12/07 500 505 498 505 17,000
1990/12/06 500 500 480 480 7,000
1990/12/05 471 475 460 470 17,000
1990/12/04 505 505 450 450 12,000
1990/12/03 500 515 490 501 13,000
1990/11/30 480 500 480 500 11,000
1990/11/29 520 520 515 515 41,000
1990/11/28 525 526 520 520 6,000
1990/11/27 530 545 530 530 12,000
1990/11/26 540 545 530 530 6,000
1990/11/22 525 525 515 515 8,000
1990/11/21 515 515 515 515 21,000
1990/11/20 560 560 550 550 6,000
1990/11/19 579 579 565 565 13,000
1990/11/16 555 555 555 555 3,000
1990/11/15 580 580 560 560 9,000
1990/11/14 545 580 545 560 15,000
1990/11/13 545 551 545 550 12,000
1990/11/09 520 520 508 520 14,000
1990/11/08 571 571 530 530 10,000
1990/11/06 590 590 575 575 6,000
1990/11/05 600 600 580 580 9,000
1990/11/02 590 590 556 556 17,000
1990/11/01 639 642 601 601 13,000
1990/10/31 610 625 610 625 5,000
1990/10/30 605 610 601 601 22,000
1990/10/29 615 615 601 601 15,000
1990/10/26 640 640 620 620 15,000
1990/10/25 635 640 635 639 13,000
1990/10/24 641 650 635 635 19,000
1990/10/23 640 659 630 640 20,000
1990/10/22 640 659 630 640 25,000
1990/10/19 607 620 600 620 37,000
1990/10/18 580 601 578 600 38,000
1990/10/17 540 565 540 550 32,000
1990/10/16 535 535 530 530 17,000
1990/10/15 525 525 520 520 3,000
1990/10/12 497 520 497 515 21,000
1990/10/11 540 540 520 530 27,000
1990/10/09 575 580 560 560 34,000
1990/10/08 520 520 515 520 12,000
1990/10/05 510 520 510 520 25,000
1990/10/04 510 515 500 510 32,000
1990/10/03 500 530 500 506 41,000
1990/10/02 455 485 451 485 53,000
1990/09/27 505 515 504 515 17,000
1990/09/26 570 570 570 570 10,000
1990/09/25 585 585 585 585 1,000
1990/09/21 590 590 580 590 13,000
1990/09/20 580 600 580 592 11,000
1990/09/19 620 620 590 590 13,000
1990/09/18 625 640 620 620 16,000
1990/09/17 620 624 620 620 18,000
1990/09/14 590 595 590 595 9,000
1990/09/13 590 600 575 600 23,000
1990/09/12 595 595 590 590 15,000
1990/09/11 600 600 595 595 17,000
1990/09/10 580 595 580 595 6,000
1990/09/07 580 585 575 585 14,000
1990/09/06 600 600 580 580 27,000
1990/09/05 605 605 590 590 15,000
1990/09/04 633 633 620 627 21,000
1990/09/03 620 640 620 633 27,000
1990/08/31 640 640 620 620 12,000
1990/08/30 640 645 640 645 4,000
1990/08/29 670 685 650 650 24,000
1990/08/28 670 670 660 660 24,000
1990/08/27 605 605 605 605 23,000
1990/08/24 530 565 530 550 71,000
1990/08/23 600 600 535 535 15,000
1990/08/22 670 670 630 630 15,000
1990/08/21 700 700 690 690 7,000
1990/08/20 700 700 700 700 4,000
1990/08/17 700 700 690 700 16,000
1990/08/16 715 720 715 720 10,000
1990/08/15 715 715 712 715 7,000
1990/08/14 685 700 670 696 15,000
1990/08/13 720 725 690 690 11,000
1990/08/10 745 745 733 736 16,000
1990/08/09 765 765 750 750 9,000
1990/08/08 720 740 720 736 16,000
1990/08/06 810 810 780 780 21,000
1990/08/03 820 821 820 820 16,000
1990/08/02 830 835 821 821 27,000
1990/08/01 825 835 825 829 29,000
1990/07/31 840 841 820 825 50,000
1990/07/30 840 845 840 840 10,000
1990/07/27 850 850 840 842 11,000
1990/07/26 857 860 840 840 17,000
1990/07/25 860 860 855 857 22,000
1990/07/24 860 860 860 860 13,000
1990/07/23 900 900 870 870 11,000
1990/07/20 890 900 870 900 20,000
1990/07/19 920 920 890 900 31,000
1990/07/18 920 920 915 915 7,000
1990/07/17 905 920 900 900 45,000
1990/07/16 900 905 890 900 30,000
1990/07/13 900 900 887 887 21,000
1990/07/12 925 930 920 920 13,000
1990/07/11 940 945 930 930 24,000
1990/07/10 960 965 940 940 54,000
1990/07/09 900 953 896 950 54,000
1990/07/06 900 900 889 890 41,000
1990/07/05 851 900 851 900 36,000
1990/07/04 830 835 824 835 46,000
1990/07/03 840 840 830 830 15,000
1990/07/02 830 840 830 838 30,000
1990/06/29 845 845 830 830 28,000
1990/06/28 837 850 837 850 11,000
1990/06/27 835 842 835 842 9,000
1990/06/26 840 840 835 835 13,000
1990/06/25 850 850 840 840 20,000
1990/06/22 851 855 845 845 24,000
1990/06/21 860 870 852 852 16,000
1990/06/20 875 875 851 851 17,000
1990/06/19 885 900 870 870 23,000
1990/06/18 860 890 860 870 22,000
1990/06/15 840 870 840 860 14,000
1990/06/14 852 855 832 832 18,000
1990/06/13 851 852 851 852 10,000
1990/06/12 880 880 850 851 12,000
1990/06/11 880 890 875 880 16,000
1990/06/08 880 898 880 890 12,000
1990/06/07 865 875 860 870 26,000
1990/06/06 885 900 880 880 28,000
1990/06/05 885 890 880 880 9,000
1990/06/04 891 900 885 885 26,000
1990/06/01 910 910 900 900 29,000
1990/05/31 900 905 900 905 30,000
1990/05/30 910 910 880 880 39,000
1990/05/29 910 910 895 910 20,000
1990/05/28 905 905 880 880 17,000
1990/05/25 881 900 880 880 12,000
1990/05/24 900 930 881 881 20,000
1990/05/23 900 900 890 890 12,000
1990/05/22 950 950 910 920 20,000
1990/05/21 910 940 910 940 25,000
1990/05/18 920 920 880 880 31,000
1990/05/17 1,000 1,000 930 936 55,000
1990/05/16 930 1,000 930 995 74,000
1990/05/15 900 910 900 910 69,000
1990/05/14 860 880 855 870 41,000
1990/05/11 855 855 845 845 23,000
1990/05/10 855 855 845 845 55,000
1990/05/09 810 850 810 820 54,000
1990/05/08 730 755 730 751 60,000
1990/05/07 720 730 710 730 27,000
1990/05/02 710 720 710 715 14,000
1990/05/01 730 730 715 715 6,000
1990/04/27 695 730 695 730 22,000
1990/04/26 700 700 691 700 15,000
1990/04/25 680 700 680 690 24,000
1990/04/24 695 700 680 680 17,000
1990/04/23 730 735 700 725 16,000
1990/04/20 765 765 730 730 41,000
1990/04/19 750 765 735 735 60,000
1990/04/18 685 750 680 750 99,000
1990/04/17 636 650 631 640 33,000
1990/04/16 671 671 631 631 22,000
1990/04/13 690 698 670 670 19,000
1990/04/12 720 730 700 700 42,000
1990/04/11 735 740 710 730 42,000
1990/04/10 740 750 735 740 107,000
1990/04/06 620 620 620 620 39,000
1990/04/05 520 520 520 520 50,000
1990/04/04 620 620 620 620 39,000
1990/04/03 755 780 740 740 65,000
1990/03/30 870 870 850 855 16,000
1990/03/29 895 920 880 880 20,000
1990/03/28 880 900 870 900 104,000
1990/03/27 870 870 870 870 139,000
1990/03/26 770 770 770 770 45,000
1990/03/23 670 670 670 670 64,000
1990/03/22 770 770 770 770 28,000
1990/03/20 870 870 870 870 31,000
1990/03/19 1,010 1,010 995 995 3,000
1990/03/16 1,020 1,020 1,010 1,010 12,000
1990/03/15 1,010 1,010 1,000 1,000 28,000
1990/03/14 1,010 1,030 1,010 1,020 17,000
1990/03/13 1,050 1,050 1,020 1,020 14,000
1990/03/12 1,050 1,060 1,030 1,030 17,000
1990/03/09 1,070 1,070 1,030 1,050 58,000
1990/03/08 1,060 1,070 1,050 1,060 19,000
1990/03/07 1,090 1,100 1,050 1,050 64,000
1990/03/06 1,110 1,130 1,060 1,090 72,000
1990/03/05 1,160 1,160 1,130 1,130 20,000
1990/03/02 1,150 1,150 1,060 1,100 49,000
1990/03/01 1,160 1,160 1,150 1,150 24,000
1990/02/28 1,150 1,150 1,110 1,150 33,000
1990/02/27 1,090 1,120 1,050 1,050 54,000
1990/02/26 1,250 1,250 1,020 1,050 79,000
1990/02/23 1,140 1,220 1,140 1,220 42,000
1990/02/22 1,150 1,170 1,140 1,150 18,000
1990/02/21 1,170 1,170 1,140 1,150 24,000
1990/02/20 1,190 1,190 1,160 1,160 35,000
1990/02/19 1,160 1,180 1,160 1,170 57,000
1990/02/16 1,220 1,220 1,160 1,160 49,000
1990/02/15 1,200 1,220 1,180 1,210 66,000
1990/02/14 1,220 1,240 1,200 1,210 69,000
1990/02/13 1,240 1,240 1,190 1,200 82,000
1990/02/09 1,200 1,220 1,200 1,200 84,000
1990/02/08 1,240 1,240 1,200 1,200 36,000
1990/02/07 1,250 1,260 1,210 1,240 35,000
1990/02/06 1,260 1,290 1,230 1,230 67,000
1990/02/05 1,250 1,250 1,200 1,240 61,000
1990/02/02 1,270 1,270 1,230 1,240 23,000
1990/02/01 1,250 1,280 1,250 1,250 33,000
1990/01/31 1,250 1,260 1,210 1,260 79,000
1990/01/30 1,270 1,280 1,250 1,250 114,000
1990/01/29 1,270 1,290 1,260 1,260 47,000
1990/01/26 1,300 1,310 1,270 1,300 83,000
1990/01/25 1,340 1,340 1,280 1,320 38,000
1990/01/24 1,350 1,350 1,270 1,270 143,000
1990/01/23 1,310 1,340 1,270 1,280 130,000
1990/01/22 1,340 1,380 1,330 1,360 94,000
1990/01/19 1,270 1,340 1,250 1,300 39,000
1990/01/18 1,350 1,370 1,290 1,310 117,000
1990/01/17 1,350 1,350 1,300 1,350 64,000
1990/01/16 1,380 1,380 1,250 1,250 56,000
1990/01/12 1,430 1,430 1,360 1,390 194,000
1990/01/11 1,260 1,460 1,230 1,450 483,000
1990/01/10 1,240 1,300 1,200 1,260 140,000
1990/01/09 1,220 1,220 1,180 1,190 92,000
1990/01/08 1,280 1,290 1,230 1,230 50,000
1990/01/05 1,300 1,310 1,280 1,280 57,000
1990/01/04 1,340 1,370 1,320 1,340 50,000

このページの先頭へ