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 |
---|---|---|---|---|---|
1992/12/28 | 229 | 230 | 229 | 230 | 4,000 |
1992/12/25 | 226 | 226 | 215 | 215 | 12,000 |
1992/12/24 | 226 | 226 | 226 | 226 | 2,000 |
1992/12/22 | 226 | 226 | 226 | 226 | 2,000 |
1992/12/18 | 215 | 215 | 215 | 215 | 3,000 |
1992/12/17 | 215 | 215 | 215 | 215 | 2,000 |
1992/12/16 | 220 | 220 | 220 | 220 | 8,000 |
1992/12/15 | 230 | 230 | 220 | 220 | 11,000 |
1992/12/14 | 227 | 230 | 227 | 230 | 8,000 |
1992/12/11 | 228 | 230 | 227 | 227 | 4,000 |
1992/12/10 | 227 | 227 | 227 | 227 | 2,000 |
1992/12/07 | 220 | 220 | 220 | 220 | 2,000 |
1992/12/04 | 223 | 223 | 220 | 220 | 9,000 |
1992/12/01 | 234 | 234 | 227 | 228 | 7,000 |
1992/11/30 | 230 | 235 | 227 | 230 | 16,000 |
1992/11/27 | 220 | 223 | 220 | 223 | 6,000 |
1992/11/26 | 210 | 210 | 206 | 206 | 6,000 |
1992/11/24 | 213 | 213 | 211 | 211 | 6,000 |
1992/11/20 | 219 | 219 | 219 | 219 | 1,000 |
1992/11/19 | 210 | 210 | 210 | 210 | 2,000 |
1992/11/18 | 204 | 204 | 203 | 203 | 4,000 |
1992/11/17 | 204 | 204 | 204 | 204 | 1,000 |
1992/11/16 | 203 | 203 | 203 | 203 | 4,000 |
1992/11/12 | 204 | 204 | 204 | 204 | 1,000 |
1992/11/11 | 204 | 204 | 204 | 204 | 2,000 |
1992/11/10 | 201 | 204 | 201 | 204 | 3,000 |
1992/11/09 | 200 | 200 | 200 | 200 | 4,000 |
1992/11/06 | 210 | 210 | 201 | 201 | 11,000 |
1992/11/05 | 208 | 208 | 208 | 208 | 1,000 |
1992/11/04 | 207 | 207 | 201 | 201 | 9,000 |
1992/11/02 | 210 | 210 | 207 | 210 | 5,000 |
1992/10/30 | 220 | 220 | 210 | 210 | 5,000 |
1992/10/29 | 230 | 230 | 220 | 220 | 3,000 |
1992/10/28 | 235 | 235 | 235 | 235 | 1,000 |
1992/10/27 | 235 | 235 | 235 | 235 | 4,000 |
1992/10/26 | 235 | 235 | 235 | 235 | 3,000 |
1992/10/23 | 235 | 235 | 235 | 235 | 3,000 |
1992/10/19 | 240 | 240 | 240 | 240 | 1,000 |
1992/10/16 | 245 | 245 | 245 | 245 | 1,000 |
1992/10/15 | 245 | 250 | 245 | 250 | 2,000 |
1992/10/12 | 238 | 238 | 238 | 238 | 2,000 |
1992/10/09 | 250 | 250 | 238 | 238 | 2,000 |
1992/10/08 | 250 | 250 | 250 | 250 | 3,000 |
1992/10/07 | 247 | 247 | 236 | 236 | 2,000 |
1992/10/02 | 250 | 250 | 250 | 250 | 2,000 |
1992/10/01 | 260 | 260 | 250 | 250 | 4,000 |
1992/09/30 | 250 | 250 | 250 | 250 | 4,000 |
1992/09/28 | 256 | 256 | 240 | 240 | 6,000 |
1992/09/25 | 250 | 250 | 250 | 250 | 1,000 |
1992/09/24 | 250 | 250 | 245 | 245 | 3,000 |
1992/09/22 | 250 | 251 | 250 | 251 | 2,000 |
1992/09/21 | 256 | 260 | 255 | 256 | 7,000 |
1992/09/18 | 260 | 260 | 250 | 250 | 4,000 |
1992/09/17 | 260 | 260 | 260 | 260 | 5,000 |
1992/09/16 | 295 | 295 | 280 | 280 | 3,000 |
1992/09/14 | 295 | 295 | 295 | 295 | 5,000 |
1992/09/11 | 300 | 300 | 295 | 295 | 7,000 |
1992/09/10 | 281 | 298 | 280 | 298 | 9,000 |
1992/09/09 | 290 | 290 | 289 | 290 | 5,000 |
1992/09/04 | 300 | 300 | 290 | 290 | 6,000 |
1992/09/03 | 280 | 280 | 280 | 280 | 3,000 |
1992/09/02 | 294 | 295 | 280 | 280 | 3,000 |
1992/09/01 | 298 | 300 | 295 | 300 | 24,000 |
1992/08/31 | 261 | 285 | 261 | 280 | 17,000 |
1992/08/28 | 245 | 260 | 245 | 260 | 20,000 |
1992/08/27 | 241 | 250 | 240 | 243 | 7,000 |
1992/08/26 | 220 | 220 | 220 | 220 | 2,000 |
1992/08/25 | 260 | 260 | 250 | 250 | 7,000 |
1992/08/24 | 242 | 260 | 230 | 260 | 13,000 |
1992/08/20 | 181 | 181 | 180 | 180 | 3,000 |
1992/08/19 | 185 | 185 | 180 | 180 | 6,000 |
1992/08/18 | 196 | 196 | 190 | 190 | 8,000 |
1992/08/17 | 185 | 185 | 181 | 183 | 10,000 |
1992/08/14 | 179 | 185 | 179 | 185 | 5,000 |
1992/08/13 | 175 | 176 | 172 | 173 | 8,000 |
1992/08/10 | 250 | 250 | 250 | 250 | 1,000 |
1992/08/07 | 250 | 250 | 250 | 250 | 2,000 |
1992/08/06 | 250 | 260 | 250 | 250 | 4,000 |
1992/08/03 | 255 | 255 | 255 | 255 | 3,000 |
1992/07/31 | 260 | 260 | 260 | 260 | 2,000 |
1992/07/30 | 255 | 255 | 255 | 255 | 4,000 |
1992/07/27 | 260 | 260 | 260 | 260 | 8,000 |
1992/07/24 | 270 | 270 | 265 | 265 | 9,000 |
1992/07/23 | 270 | 270 | 270 | 270 | 10,000 |
1992/07/22 | 270 | 271 | 270 | 270 | 5,000 |
1992/07/21 | 270 | 270 | 270 | 270 | 3,000 |
1992/07/20 | 275 | 275 | 270 | 275 | 6,000 |
1992/07/17 | 275 | 280 | 275 | 280 | 6,000 |
1992/07/16 | 280 | 280 | 275 | 275 | 2,000 |
1992/07/15 | 280 | 280 | 280 | 280 | 3,000 |
1992/07/14 | 280 | 280 | 280 | 280 | 1,000 |
1992/07/13 | 275 | 275 | 275 | 275 | 1,000 |
1992/07/10 | 280 | 280 | 280 | 280 | 3,000 |
1992/07/07 | 285 | 285 | 280 | 280 | 4,000 |
1992/07/06 | 285 | 285 | 285 | 285 | 14,000 |
1992/07/03 | 277 | 277 | 274 | 277 | 10,000 |
1992/07/02 | 273 | 275 | 273 | 274 | 12,000 |
1992/07/01 | 272 | 272 | 270 | 272 | 9,000 |
1992/06/30 | 275 | 275 | 272 | 272 | 9,000 |
1992/06/29 | 275 | 275 | 272 | 272 | 3,000 |
1992/06/26 | 280 | 280 | 280 | 280 | 6,000 |
1992/06/25 | 280 | 280 | 275 | 275 | 10,000 |
1992/06/24 | 280 | 285 | 280 | 280 | 17,000 |
1992/06/23 | 278 | 280 | 275 | 280 | 16,000 |
1992/06/22 | 281 | 281 | 278 | 278 | 9,000 |
1992/06/18 | 291 | 291 | 290 | 290 | 5,000 |
1992/06/17 | 296 | 296 | 291 | 291 | 3,000 |
1992/06/15 | 300 | 300 | 296 | 296 | 2,000 |
1992/06/12 | 291 | 300 | 291 | 300 | 4,000 |
1992/06/11 | 295 | 295 | 295 | 295 | 2,000 |
1992/06/08 | 300 | 300 | 300 | 300 | 1,000 |
1992/06/05 | 304 | 304 | 301 | 301 | 5,000 |
1992/06/04 | 304 | 304 | 304 | 304 | 1,000 |
1992/05/27 | 301 | 304 | 301 | 304 | 3,000 |
1992/05/26 | 309 | 309 | 309 | 309 | 1,000 |
1992/05/25 | 317 | 317 | 314 | 314 | 2,000 |
1992/05/22 | 326 | 326 | 320 | 321 | 8,000 |
1992/05/21 | 330 | 330 | 325 | 327 | 6,000 |
1992/05/20 | 335 | 340 | 330 | 330 | 6,000 |
1992/05/18 | 328 | 340 | 328 | 340 | 3,000 |
1992/05/15 | 329 | 329 | 329 | 329 | 1,000 |
1992/05/14 | 340 | 340 | 338 | 338 | 5,000 |
1992/05/13 | 340 | 340 | 335 | 335 | 3,000 |
1992/05/12 | 338 | 338 | 325 | 325 | 24,000 |
1992/05/08 | 295 | 300 | 295 | 300 | 9,000 |
1992/05/07 | 286 | 286 | 281 | 285 | 11,000 |
1992/05/06 | 289 | 289 | 280 | 280 | 6,000 |
1992/05/01 | 285 | 288 | 281 | 286 | 7,000 |
1992/04/30 | 285 | 285 | 285 | 285 | 2,000 |
1992/04/28 | 306 | 306 | 305 | 305 | 2,000 |
1992/04/27 | 300 | 300 | 280 | 280 | 7,000 |
1992/04/24 | 296 | 296 | 291 | 291 | 6,000 |
1992/04/23 | 299 | 299 | 290 | 290 | 11,000 |
1992/04/22 | 319 | 320 | 300 | 300 | 13,000 |
1992/04/21 | 320 | 320 | 320 | 320 | 1,000 |
1992/04/17 | 334 | 334 | 334 | 334 | 5,000 |
1992/04/16 | 323 | 326 | 320 | 326 | 13,000 |
1992/04/15 | 300 | 301 | 300 | 300 | 4,000 |
1992/04/14 | 282 | 282 | 282 | 282 | 3,000 |
1992/04/10 | 271 | 271 | 270 | 270 | 7,000 |
1992/04/09 | 270 | 271 | 270 | 270 | 12,000 |
1992/04/08 | 286 | 286 | 270 | 270 | 4,000 |
1992/04/07 | 291 | 291 | 286 | 286 | 10,000 |
1992/04/06 | 270 | 280 | 270 | 280 | 20,000 |
1992/04/03 | 290 | 290 | 270 | 270 | 26,000 |
1992/04/02 | 306 | 306 | 299 | 299 | 8,000 |
1992/04/01 | 316 | 316 | 306 | 306 | 13,000 |
1992/03/30 | 316 | 317 | 316 | 316 | 9,000 |
1992/03/27 | 332 | 332 | 320 | 320 | 6,000 |
1992/03/26 | 328 | 328 | 320 | 320 | 4,000 |
1992/03/25 | 311 | 316 | 310 | 315 | 10,000 |
1992/03/24 | 329 | 329 | 300 | 300 | 24,000 |
1992/03/23 | 336 | 336 | 336 | 336 | 9,000 |
1992/03/19 | 309 | 318 | 309 | 317 | 14,000 |
1992/03/18 | 321 | 322 | 315 | 315 | 3,000 |
1992/03/17 | 337 | 350 | 337 | 340 | 7,000 |
1992/03/16 | 351 | 351 | 340 | 340 | 10,000 |
1992/03/13 | 351 | 360 | 350 | 350 | 5,000 |
1992/03/12 | 359 | 359 | 350 | 350 | 6,000 |
1992/03/11 | 360 | 370 | 360 | 360 | 16,000 |
1992/03/10 | 365 | 365 | 361 | 365 | 7,000 |
1992/03/09 | 363 | 365 | 363 | 365 | 5,000 |
1992/03/06 | 362 | 363 | 362 | 363 | 5,000 |
1992/03/05 | 365 | 365 | 362 | 362 | 5,000 |
1992/03/04 | 366 | 366 | 362 | 362 | 2,000 |
1992/03/03 | 370 | 370 | 366 | 367 | 6,000 |
1992/03/02 | 370 | 370 | 362 | 362 | 4,000 |
1992/02/28 | 370 | 370 | 370 | 370 | 3,000 |
1992/02/27 | 370 | 370 | 370 | 370 | 1,000 |
1992/02/26 | 363 | 363 | 361 | 361 | 5,000 |
1992/02/25 | 360 | 360 | 360 | 360 | 4,000 |
1992/02/24 | 370 | 370 | 360 | 360 | 3,000 |
1992/02/21 | 370 | 370 | 370 | 370 | 9,000 |
1992/02/20 | 380 | 380 | 380 | 380 | 3,000 |
1992/02/19 | 390 | 390 | 380 | 380 | 6,000 |
1992/02/18 | 390 | 390 | 390 | 390 | 2,000 |
1992/02/13 | 390 | 390 | 390 | 390 | 6,000 |
1992/02/12 | 403 | 403 | 397 | 398 | 8,000 |
1992/02/10 | 400 | 400 | 395 | 400 | 6,000 |
1992/02/07 | 404 | 404 | 401 | 401 | 4,000 |
1992/02/06 | 410 | 410 | 390 | 390 | 4,000 |
1992/02/05 | 401 | 406 | 401 | 406 | 3,000 |
1992/02/04 | 400 | 410 | 397 | 410 | 5,000 |
1992/02/03 | 395 | 395 | 390 | 390 | 2,000 |
1992/01/31 | 390 | 400 | 390 | 400 | 10,000 |
1992/01/30 | 402 | 402 | 402 | 402 | 1,000 |
1992/01/29 | 410 | 410 | 398 | 404 | 12,000 |
1992/01/28 | 399 | 410 | 395 | 410 | 14,000 |
1992/01/27 | 381 | 383 | 380 | 383 | 8,000 |
1992/01/24 | 362 | 363 | 362 | 363 | 4,000 |
1992/01/23 | 360 | 360 | 359 | 360 | 21,000 |
1992/01/22 | 353 | 355 | 351 | 355 | 16,000 |
1992/01/21 | 360 | 360 | 350 | 350 | 42,000 |
1992/01/20 | 393 | 393 | 360 | 360 | 8,000 |
1992/01/17 | 398 | 398 | 390 | 390 | 24,000 |
1992/01/16 | 405 | 405 | 400 | 400 | 5,000 |
1992/01/14 | 400 | 406 | 400 | 405 | 26,000 |
1992/01/13 | 402 | 402 | 401 | 401 | 3,000 |
1992/01/10 | 401 | 415 | 401 | 410 | 12,000 |
1992/01/09 | 400 | 400 | 400 | 400 | 1,000 |
1992/01/08 | 408 | 408 | 400 | 400 | 21,000 |
1992/01/07 | 410 | 410 | 408 | 408 | 6,000 |
1992/01/06 | 420 | 425 | 420 | 425 | 7,000 |