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 |
|---|---|---|---|---|---|
| 1991/12/27 | 420 | 420 | 410 | 410 | 6,000 |
| 1991/12/26 | 420 | 420 | 415 | 415 | 5,000 |
| 1991/12/25 | 399 | 400 | 395 | 400 | 6,000 |
| 1991/12/24 | 410 | 410 | 399 | 399 | 12,000 |
| 1991/12/20 | 440 | 440 | 425 | 425 | 14,000 |
| 1991/12/19 | 450 | 450 | 440 | 440 | 10,000 |
| 1991/12/18 | 441 | 450 | 441 | 450 | 16,000 |
| 1991/12/17 | 440 | 450 | 440 | 442 | 19,000 |
| 1991/12/16 | 447 | 450 | 440 | 441 | 18,000 |
| 1991/12/13 | 450 | 450 | 448 | 450 | 18,000 |
| 1991/12/12 | 445 | 445 | 440 | 445 | 12,000 |
| 1991/12/11 | 450 | 450 | 450 | 450 | 6,000 |
| 1991/12/10 | 457 | 457 | 451 | 451 | 11,000 |
| 1991/12/09 | 455 | 457 | 455 | 457 | 6,000 |
| 1991/12/06 | 455 | 460 | 455 | 457 | 11,000 |
| 1991/12/05 | 460 | 460 | 457 | 457 | 11,000 |
| 1991/12/04 | 461 | 461 | 455 | 455 | 4,000 |
| 1991/12/03 | 460 | 460 | 455 | 455 | 5,000 |
| 1991/12/02 | 460 | 460 | 455 | 460 | 8,000 |
| 1991/11/29 | 455 | 460 | 455 | 460 | 15,000 |
| 1991/11/28 | 515 | 515 | 490 | 491 | 23,000 |
| 1991/11/27 | 461 | 470 | 461 | 470 | 5,000 |
| 1991/11/26 | 480 | 480 | 451 | 451 | 11,000 |
| 1991/11/25 | 485 | 485 | 481 | 485 | 7,000 |
| 1991/11/22 | 490 | 490 | 485 | 485 | 10,000 |
| 1991/11/21 | 486 | 500 | 486 | 490 | 4,000 |
| 1991/11/20 | 505 | 505 | 485 | 485 | 13,000 |
| 1991/11/19 | 491 | 502 | 489 | 502 | 14,000 |
| 1991/11/18 | 489 | 489 | 479 | 479 | 11,000 |
| 1991/11/15 | 521 | 521 | 500 | 500 | 22,000 |
| 1991/11/14 | 525 | 525 | 525 | 525 | 2,000 |
| 1991/11/13 | 540 | 540 | 525 | 525 | 7,000 |
| 1991/11/12 | 536 | 536 | 530 | 530 | 8,000 |
| 1991/11/11 | 530 | 550 | 530 | 530 | 3,000 |
| 1991/11/08 | 538 | 538 | 530 | 530 | 14,000 |
| 1991/11/07 | 550 | 550 | 540 | 540 | 6,000 |
| 1991/11/06 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/11/05 | 560 | 560 | 540 | 540 | 4,000 |
| 1991/11/01 | 555 | 555 | 540 | 540 | 6,000 |
| 1991/10/31 | 555 | 555 | 530 | 540 | 31,000 |
| 1991/10/30 | 550 | 550 | 541 | 550 | 13,000 |
| 1991/10/29 | 551 | 551 | 537 | 537 | 8,000 |
| 1991/10/28 | 530 | 530 | 530 | 530 | 22,000 |
| 1991/10/25 | 550 | 550 | 535 | 536 | 4,000 |
| 1991/10/24 | 531 | 535 | 531 | 532 | 18,000 |
| 1991/10/23 | 536 | 536 | 531 | 535 | 10,000 |
| 1991/10/22 | 535 | 545 | 531 | 531 | 20,000 |
| 1991/10/21 | 535 | 538 | 535 | 536 | 18,000 |
| 1991/10/18 | 536 | 541 | 535 | 536 | 11,000 |
| 1991/10/17 | 539 | 541 | 536 | 541 | 14,000 |
| 1991/10/16 | 548 | 548 | 541 | 541 | 9,000 |
| 1991/10/15 | 550 | 550 | 545 | 546 | 13,000 |
| 1991/10/14 | 550 | 555 | 550 | 555 | 4,000 |
| 1991/10/11 | 556 | 565 | 555 | 565 | 9,000 |
| 1991/10/09 | 555 | 555 | 555 | 555 | 9,000 |
| 1991/10/08 | 560 | 565 | 555 | 565 | 7,000 |
| 1991/10/07 | 558 | 560 | 556 | 558 | 14,000 |
| 1991/10/04 | 574 | 574 | 565 | 568 | 13,000 |
| 1991/10/03 | 556 | 572 | 556 | 572 | 16,000 |
| 1991/10/02 | 566 | 570 | 561 | 568 | 15,000 |
| 1991/10/01 | 565 | 565 | 555 | 556 | 13,000 |
| 1991/09/30 | 566 | 567 | 566 | 566 | 6,000 |
| 1991/09/27 | 570 | 570 | 560 | 565 | 12,000 |
| 1991/09/26 | 550 | 565 | 550 | 560 | 24,000 |
| 1991/09/25 | 550 | 565 | 550 | 565 | 11,000 |
| 1991/09/24 | 560 | 560 | 540 | 550 | 16,000 |
| 1991/09/20 | 563 | 570 | 556 | 560 | 27,000 |
| 1991/09/19 | 562 | 563 | 560 | 563 | 8,000 |
| 1991/09/18 | 573 | 581 | 565 | 580 | 19,000 |
| 1991/09/17 | 565 | 571 | 565 | 571 | 24,000 |
| 1991/09/13 | 591 | 591 | 560 | 560 | 19,000 |
| 1991/09/12 | 599 | 599 | 552 | 560 | 24,000 |
| 1991/09/11 | 614 | 614 | 600 | 600 | 7,000 |
| 1991/09/10 | 591 | 618 | 591 | 600 | 18,000 |
| 1991/09/09 | 572 | 595 | 572 | 586 | 11,000 |
| 1991/09/06 | 555 | 557 | 551 | 557 | 23,000 |
| 1991/09/05 | 550 | 571 | 550 | 562 | 16,000 |
| 1991/09/04 | 570 | 580 | 553 | 553 | 16,000 |
| 1991/09/03 | 590 | 593 | 570 | 570 | 10,000 |
| 1991/09/02 | 600 | 600 | 590 | 590 | 4,000 |
| 1991/08/30 | 556 | 598 | 556 | 598 | 8,000 |
| 1991/08/29 | 556 | 556 | 550 | 555 | 6,000 |
| 1991/08/28 | 565 | 565 | 550 | 550 | 13,000 |
| 1991/08/27 | 566 | 566 | 560 | 560 | 8,000 |
| 1991/08/26 | 575 | 575 | 560 | 560 | 21,000 |
| 1991/08/23 | 600 | 600 | 580 | 580 | 15,000 |
| 1991/08/22 | 590 | 600 | 589 | 595 | 27,000 |
| 1991/08/21 | 540 | 600 | 540 | 600 | 10,000 |
| 1991/08/20 | 510 | 545 | 500 | 540 | 33,000 |
| 1991/08/19 | 600 | 600 | 545 | 545 | 17,000 |
| 1991/08/16 | 623 | 623 | 600 | 600 | 9,000 |
| 1991/08/15 | 575 | 605 | 575 | 600 | 19,000 |
| 1991/08/14 | 561 | 561 | 551 | 560 | 36,000 |
| 1991/08/13 | 598 | 599 | 570 | 570 | 20,000 |
| 1991/08/12 | 639 | 640 | 600 | 600 | 16,000 |
| 1991/08/09 | 650 | 650 | 649 | 649 | 5,000 |
| 1991/08/08 | 675 | 675 | 651 | 651 | 8,000 |
| 1991/08/07 | 665 | 675 | 655 | 675 | 19,000 |
| 1991/08/06 | 695 | 695 | 661 | 661 | 17,000 |
| 1991/08/05 | 686 | 705 | 685 | 685 | 17,000 |
| 1991/08/02 | 698 | 698 | 685 | 685 | 8,000 |
| 1991/08/01 | 685 | 686 | 681 | 686 | 21,000 |
| 1991/07/31 | 701 | 701 | 690 | 690 | 8,000 |
| 1991/07/30 | 690 | 700 | 681 | 681 | 15,000 |
| 1991/07/29 | 700 | 701 | 695 | 695 | 9,000 |
| 1991/07/26 | 731 | 731 | 710 | 710 | 7,000 |
| 1991/07/25 | 715 | 725 | 696 | 725 | 17,000 |
| 1991/07/24 | 685 | 686 | 685 | 686 | 2,000 |
| 1991/07/23 | 688 | 700 | 680 | 685 | 21,000 |
| 1991/07/22 | 720 | 720 | 692 | 698 | 14,000 |
| 1991/07/19 | 735 | 735 | 734 | 734 | 2,000 |
| 1991/07/18 | 735 | 735 | 720 | 734 | 9,000 |
| 1991/07/17 | 730 | 750 | 730 | 735 | 24,000 |
| 1991/07/16 | 746 | 751 | 735 | 735 | 22,000 |
| 1991/07/15 | 760 | 760 | 743 | 743 | 18,000 |
| 1991/07/12 | 786 | 786 | 779 | 780 | 10,000 |
| 1991/07/11 | 750 | 782 | 750 | 760 | 29,000 |
| 1991/07/10 | 745 | 770 | 740 | 742 | 29,000 |
| 1991/07/09 | 686 | 730 | 670 | 725 | 80,000 |
| 1991/07/08 | 690 | 690 | 685 | 685 | 41,000 |
| 1991/07/05 | 810 | 825 | 785 | 785 | 27,000 |
| 1991/07/04 | 799 | 810 | 791 | 810 | 59,000 |
| 1991/07/03 | 860 | 865 | 816 | 830 | 83,000 |
| 1991/07/02 | 835 | 860 | 820 | 859 | 149,000 |
| 1991/07/01 | 830 | 830 | 802 | 830 | 69,000 |
| 1991/06/28 | 839 | 839 | 799 | 800 | 106,000 |
| 1991/06/27 | 730 | 740 | 710 | 740 | 46,000 |
| 1991/06/26 | 732 | 740 | 730 | 731 | 31,000 |
| 1991/06/25 | 730 | 730 | 720 | 730 | 22,000 |
| 1991/06/24 | 760 | 760 | 742 | 742 | 23,000 |
| 1991/06/21 | 741 | 770 | 741 | 741 | 31,000 |
| 1991/06/20 | 725 | 750 | 725 | 736 | 20,000 |
| 1991/06/19 | 785 | 785 | 741 | 741 | 24,000 |
| 1991/06/18 | 810 | 810 | 780 | 780 | 35,000 |
| 1991/06/17 | 817 | 820 | 780 | 810 | 24,000 |
| 1991/06/14 | 770 | 819 | 765 | 819 | 40,000 |
| 1991/06/13 | 780 | 780 | 740 | 765 | 31,000 |
| 1991/06/12 | 800 | 820 | 770 | 771 | 31,000 |
| 1991/06/11 | 729 | 785 | 729 | 785 | 22,000 |
| 1991/06/10 | 775 | 775 | 720 | 740 | 45,000 |
| 1991/06/07 | 800 | 800 | 770 | 770 | 60,000 |
| 1991/06/06 | 814 | 820 | 794 | 795 | 41,000 |
| 1991/06/05 | 850 | 850 | 804 | 804 | 83,000 |
| 1991/06/04 | 868 | 868 | 840 | 850 | 118,000 |
| 1991/06/03 | 816 | 863 | 816 | 858 | 161,000 |
| 1991/05/31 | 850 | 850 | 803 | 804 | 119,000 |
| 1991/05/30 | 886 | 889 | 830 | 850 | 287,000 |
| 1991/05/29 | 801 | 870 | 795 | 856 | 501,000 |
| 1991/05/28 | 798 | 798 | 773 | 786 | 124,000 |
| 1991/05/27 | 804 | 831 | 780 | 798 | 328,000 |
| 1991/05/24 | 735 | 798 | 735 | 789 | 405,000 |
| 1991/05/23 | 681 | 730 | 681 | 725 | 82,000 |
| 1991/05/22 | 650 | 685 | 650 | 685 | 20,000 |
| 1991/05/21 | 658 | 658 | 645 | 650 | 8,000 |
| 1991/05/20 | 654 | 660 | 640 | 660 | 19,000 |
| 1991/05/17 | 660 | 660 | 660 | 660 | 6,000 |
| 1991/05/16 | 666 | 679 | 666 | 666 | 13,000 |
| 1991/05/15 | 678 | 680 | 670 | 670 | 20,000 |
| 1991/05/14 | 669 | 671 | 667 | 671 | 8,000 |
| 1991/05/13 | 671 | 687 | 666 | 687 | 9,000 |
| 1991/05/10 | 668 | 670 | 668 | 668 | 10,000 |
| 1991/05/09 | 675 | 685 | 666 | 666 | 21,000 |
| 1991/05/08 | 665 | 700 | 665 | 698 | 34,000 |
| 1991/05/07 | 674 | 680 | 665 | 665 | 9,000 |
| 1991/05/02 | 666 | 690 | 655 | 675 | 40,000 |
| 1991/05/01 | 660 | 665 | 650 | 665 | 26,000 |
| 1991/04/30 | 656 | 665 | 650 | 655 | 12,000 |
| 1991/04/26 | 641 | 659 | 641 | 655 | 19,000 |
| 1991/04/25 | 630 | 641 | 620 | 641 | 21,000 |
| 1991/04/24 | 650 | 655 | 640 | 641 | 43,000 |
| 1991/04/23 | 655 | 659 | 652 | 655 | 18,000 |
| 1991/04/22 | 670 | 670 | 655 | 660 | 13,000 |
| 1991/04/19 | 675 | 688 | 660 | 660 | 25,000 |
| 1991/04/18 | 680 | 690 | 675 | 690 | 9,000 |
| 1991/04/17 | 682 | 684 | 676 | 684 | 17,000 |
| 1991/04/16 | 680 | 685 | 680 | 680 | 18,000 |
| 1991/04/15 | 695 | 695 | 685 | 689 | 13,000 |
| 1991/04/12 | 685 | 695 | 673 | 695 | 16,000 |
| 1991/04/11 | 700 | 701 | 700 | 700 | 11,000 |
| 1991/04/10 | 675 | 680 | 670 | 675 | 10,000 |
| 1991/04/09 | 700 | 700 | 680 | 680 | 13,000 |
| 1991/04/08 | 698 | 703 | 695 | 700 | 23,000 |
| 1991/04/05 | 715 | 715 | 700 | 703 | 38,000 |
| 1991/04/04 | 720 | 720 | 699 | 708 | 12,000 |
| 1991/04/03 | 720 | 720 | 705 | 710 | 19,000 |
| 1991/04/02 | 715 | 715 | 700 | 700 | 33,000 |
| 1991/04/01 | 650 | 660 | 650 | 650 | 11,000 |
| 1991/03/29 | 656 | 660 | 650 | 650 | 12,000 |
| 1991/03/28 | 661 | 670 | 660 | 670 | 11,000 |
| 1991/03/27 | 680 | 680 | 642 | 642 | 20,000 |
| 1991/03/26 | 690 | 690 | 676 | 683 | 18,000 |
| 1991/03/25 | 705 | 705 | 685 | 685 | 16,000 |
| 1991/03/22 | 710 | 710 | 680 | 708 | 22,000 |
| 1991/03/20 | 710 | 710 | 696 | 696 | 40,000 |
| 1991/03/19 | 720 | 720 | 706 | 706 | 40,000 |
| 1991/03/18 | 676 | 700 | 675 | 695 | 41,000 |
| 1991/03/15 | 675 | 680 | 665 | 671 | 38,000 |
| 1991/03/14 | 700 | 700 | 685 | 685 | 39,000 |
| 1991/03/13 | 730 | 730 | 705 | 720 | 57,000 |
| 1991/03/12 | 770 | 773 | 741 | 741 | 74,000 |
| 1991/03/11 | 750 | 780 | 740 | 760 | 178,000 |
| 1991/03/08 | 700 | 745 | 696 | 735 | 154,000 |
| 1991/03/07 | 705 | 714 | 690 | 695 | 68,000 |
| 1991/03/06 | 670 | 732 | 665 | 730 | 126,000 |
| 1991/03/05 | 665 | 665 | 642 | 655 | 94,000 |
| 1991/03/04 | 589 | 640 | 589 | 639 | 66,000 |
| 1991/03/01 | 589 | 590 | 580 | 586 | 20,000 |
| 1991/02/28 | 545 | 579 | 545 | 575 | 38,000 |
| 1991/02/27 | 540 | 550 | 540 | 545 | 14,000 |
| 1991/02/26 | 543 | 560 | 540 | 540 | 20,000 |
| 1991/02/25 | 536 | 540 | 515 | 540 | 14,000 |
| 1991/02/22 | 550 | 560 | 535 | 540 | 41,000 |
| 1991/02/21 | 550 | 555 | 550 | 550 | 13,000 |
| 1991/02/20 | 555 | 566 | 555 | 566 | 22,000 |
| 1991/02/19 | 570 | 579 | 560 | 570 | 41,000 |
| 1991/02/18 | 544 | 553 | 544 | 550 | 36,000 |
| 1991/02/15 | 530 | 535 | 512 | 512 | 23,000 |
| 1991/02/14 | 512 | 529 | 512 | 529 | 56,000 |
| 1991/02/13 | 500 | 510 | 496 | 510 | 26,000 |
| 1991/02/12 | 500 | 505 | 488 | 488 | 20,000 |
| 1991/02/08 | 454 | 490 | 453 | 490 | 23,000 |
| 1991/02/07 | 451 | 451 | 430 | 449 | 13,000 |
| 1991/02/06 | 406 | 440 | 406 | 440 | 11,000 |
| 1991/02/05 | 392 | 400 | 392 | 400 | 4,000 |
| 1991/02/04 | 392 | 392 | 390 | 390 | 4,000 |
| 1991/02/01 | 395 | 395 | 392 | 392 | 6,000 |
| 1991/01/31 | 400 | 400 | 395 | 395 | 12,000 |
| 1991/01/30 | 405 | 405 | 405 | 405 | 5,000 |
| 1991/01/29 | 392 | 398 | 392 | 395 | 12,000 |
| 1991/01/28 | 400 | 400 | 390 | 390 | 14,000 |
| 1991/01/25 | 391 | 391 | 390 | 390 | 8,000 |
| 1991/01/24 | 390 | 390 | 390 | 390 | 6,000 |
| 1991/01/23 | 390 | 405 | 390 | 400 | 7,000 |
| 1991/01/22 | 415 | 415 | 390 | 400 | 9,000 |
| 1991/01/21 | 400 | 400 | 390 | 390 | 7,000 |
| 1991/01/18 | 420 | 420 | 400 | 400 | 27,000 |
| 1991/01/17 | 390 | 420 | 390 | 410 | 48,000 |
| 1991/01/16 | 390 | 390 | 390 | 390 | 15,000 |
| 1991/01/14 | 450 | 450 | 435 | 435 | 2,000 |
| 1991/01/11 | 460 | 460 | 435 | 435 | 9,000 |
| 1991/01/10 | 440 | 450 | 435 | 450 | 6,000 |
| 1991/01/09 | 425 | 450 | 425 | 450 | 10,000 |
| 1991/01/08 | 450 | 450 | 445 | 445 | 5,000 |
| 1991/01/07 | 485 | 485 | 480 | 480 | 2,000 |