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 |
---|---|---|---|---|---|
1993/12/30 | 297 | 301 | 297 | 300 | 12,000 |
1993/12/29 | 302 | 302 | 290 | 297 | 10,000 |
1993/12/28 | 308 | 308 | 305 | 305 | 8,000 |
1993/12/27 | 305 | 310 | 305 | 310 | 18,000 |
1993/12/24 | 330 | 333 | 320 | 320 | 26,000 |
1993/12/22 | 331 | 348 | 330 | 336 | 21,000 |
1993/12/21 | 350 | 350 | 337 | 337 | 12,000 |
1993/12/20 | 361 | 361 | 350 | 350 | 16,000 |
1993/12/17 | 370 | 370 | 360 | 369 | 7,000 |
1993/12/16 | 350 | 370 | 350 | 360 | 21,000 |
1993/12/15 | 360 | 360 | 350 | 350 | 18,000 |
1993/12/14 | 370 | 370 | 360 | 360 | 16,000 |
1993/12/13 | 371 | 371 | 365 | 370 | 9,000 |
1993/12/10 | 368 | 370 | 367 | 370 | 16,000 |
1993/12/09 | 361 | 361 | 360 | 360 | 5,000 |
1993/12/08 | 360 | 360 | 360 | 360 | 6,000 |
1993/12/07 | 355 | 370 | 355 | 370 | 11,000 |
1993/12/06 | 393 | 393 | 370 | 370 | 8,000 |
1993/12/03 | 396 | 396 | 380 | 390 | 29,000 |
1993/12/02 | 400 | 414 | 390 | 390 | 26,000 |
1993/12/01 | 374 | 392 | 374 | 389 | 40,000 |
1993/11/30 | 365 | 372 | 365 | 372 | 44,000 |
1993/11/29 | 390 | 390 | 351 | 365 | 35,000 |
1993/11/26 | 410 | 410 | 386 | 389 | 38,000 |
1993/11/25 | 413 | 413 | 400 | 405 | 31,000 |
1993/11/24 | 436 | 448 | 414 | 414 | 38,000 |
1993/11/22 | 465 | 471 | 433 | 433 | 73,000 |
1993/11/19 | 415 | 465 | 415 | 463 | 55,000 |
1993/11/18 | 413 | 413 | 403 | 405 | 11,000 |
1993/11/17 | 426 | 426 | 406 | 406 | 12,000 |
1993/11/16 | 400 | 420 | 400 | 420 | 15,000 |
1993/11/15 | 440 | 440 | 430 | 430 | 9,000 |
1993/11/12 | 430 | 448 | 430 | 448 | 27,000 |
1993/11/11 | 390 | 415 | 390 | 410 | 11,000 |
1993/11/10 | 391 | 396 | 381 | 385 | 44,000 |
1993/11/09 | 410 | 411 | 390 | 391 | 28,000 |
1993/11/08 | 410 | 420 | 410 | 411 | 26,000 |
1993/11/05 | 420 | 420 | 391 | 410 | 41,000 |
1993/11/04 | 461 | 461 | 430 | 430 | 11,000 |
1993/11/02 | 453 | 462 | 440 | 462 | 14,000 |
1993/11/01 | 459 | 461 | 450 | 450 | 25,000 |
1993/10/29 | 440 | 440 | 427 | 433 | 22,000 |
1993/10/28 | 450 | 450 | 441 | 444 | 14,000 |
1993/10/27 | 425 | 435 | 425 | 430 | 40,000 |
1993/10/26 | 450 | 450 | 421 | 425 | 34,000 |
1993/10/25 | 469 | 470 | 450 | 450 | 55,000 |
1993/10/22 | 486 | 486 | 478 | 480 | 23,000 |
1993/10/21 | 480 | 489 | 480 | 486 | 25,000 |
1993/10/20 | 492 | 492 | 480 | 481 | 43,000 |
1993/10/19 | 512 | 512 | 491 | 492 | 50,000 |
1993/10/18 | 520 | 520 | 500 | 509 | 71,000 |
1993/10/15 | 490 | 525 | 490 | 520 | 186,000 |
1993/10/14 | 485 | 510 | 485 | 495 | 47,000 |
1993/10/13 | 475 | 475 | 460 | 461 | 30,000 |
1993/10/12 | 480 | 482 | 475 | 476 | 32,000 |
1993/10/08 | 493 | 500 | 485 | 485 | 21,000 |
1993/10/07 | 495 | 501 | 489 | 490 | 11,000 |
1993/10/06 | 512 | 514 | 490 | 500 | 68,000 |
1993/10/05 | 528 | 529 | 507 | 507 | 63,000 |
1993/10/04 | 505 | 529 | 505 | 520 | 85,000 |
1993/10/01 | 506 | 525 | 505 | 523 | 143,000 |
1993/09/30 | 525 | 525 | 500 | 502 | 53,000 |
1993/09/29 | 533 | 533 | 500 | 520 | 167,000 |
1993/09/28 | 482 | 525 | 480 | 525 | 189,000 |
1993/09/27 | 466 | 483 | 466 | 470 | 32,000 |
1993/09/24 | 489 | 489 | 455 | 460 | 31,000 |
1993/09/22 | 498 | 498 | 488 | 490 | 33,000 |
1993/09/21 | 480 | 499 | 480 | 499 | 30,000 |
1993/09/20 | 496 | 496 | 457 | 460 | 34,000 |
1993/09/17 | 510 | 510 | 490 | 496 | 80,000 |
1993/09/16 | 480 | 509 | 480 | 502 | 94,000 |
1993/09/14 | 490 | 491 | 480 | 484 | 42,000 |
1993/09/13 | 504 | 505 | 490 | 493 | 41,000 |
1993/09/10 | 510 | 520 | 500 | 505 | 221,000 |
1993/09/09 | 510 | 510 | 492 | 510 | 214,000 |
1993/09/08 | 460 | 501 | 460 | 500 | 140,000 |
1993/09/07 | 452 | 462 | 452 | 455 | 27,000 |
1993/09/06 | 453 | 460 | 450 | 450 | 35,000 |
1993/09/03 | 465 | 475 | 450 | 450 | 67,000 |
1993/09/02 | 443 | 463 | 443 | 462 | 56,000 |
1993/09/01 | 435 | 440 | 430 | 440 | 18,000 |
1993/08/31 | 414 | 421 | 410 | 420 | 25,000 |
1993/08/30 | 426 | 426 | 410 | 420 | 35,000 |
1993/08/27 | 438 | 451 | 425 | 429 | 29,000 |
1993/08/26 | 453 | 453 | 440 | 445 | 34,000 |
1993/08/25 | 427 | 453 | 420 | 453 | 39,000 |
1993/08/24 | 451 | 455 | 430 | 430 | 24,000 |
1993/08/23 | 452 | 463 | 452 | 455 | 41,000 |
1993/08/20 | 470 | 483 | 465 | 470 | 101,000 |
1993/08/19 | 500 | 503 | 450 | 450 | 212,000 |
1993/08/18 | 510 | 540 | 502 | 507 | 481,000 |
1993/08/17 | 506 | 510 | 475 | 496 | 494,000 |
1993/08/16 | 420 | 471 | 420 | 471 | 188,000 |
1993/08/13 | 410 | 410 | 400 | 400 | 62,000 |
1993/08/12 | 342 | 375 | 341 | 375 | 24,000 |
1993/08/11 | 331 | 339 | 331 | 339 | 4,000 |
1993/08/10 | 325 | 332 | 325 | 332 | 9,000 |
1993/08/09 | 321 | 325 | 321 | 325 | 4,000 |
1993/08/06 | 329 | 330 | 328 | 330 | 14,000 |
1993/08/05 | 334 | 334 | 328 | 328 | 10,000 |
1993/08/04 | 328 | 328 | 328 | 328 | 1,000 |
1993/08/03 | 328 | 330 | 328 | 328 | 3,000 |
1993/08/02 | 336 | 336 | 327 | 327 | 7,000 |
1993/07/30 | 341 | 341 | 321 | 321 | 9,000 |
1993/07/29 | 341 | 341 | 340 | 340 | 6,000 |
1993/07/28 | 318 | 321 | 318 | 320 | 7,000 |
1993/07/27 | 315 | 317 | 315 | 317 | 2,000 |
1993/07/26 | 321 | 321 | 315 | 315 | 8,000 |
1993/07/23 | 337 | 337 | 331 | 331 | 9,000 |
1993/07/22 | 340 | 341 | 337 | 337 | 15,000 |
1993/07/21 | 342 | 342 | 340 | 340 | 11,000 |
1993/07/20 | 350 | 350 | 341 | 341 | 17,000 |
1993/07/19 | 341 | 350 | 341 | 350 | 7,000 |
1993/07/16 | 350 | 350 | 340 | 340 | 10,000 |
1993/07/15 | 355 | 355 | 355 | 355 | 2,000 |
1993/07/14 | 350 | 350 | 345 | 345 | 3,000 |
1993/07/13 | 355 | 355 | 336 | 336 | 27,000 |
1993/07/12 | 355 | 355 | 350 | 350 | 6,000 |
1993/07/09 | 355 | 355 | 355 | 355 | 5,000 |
1993/07/08 | 355 | 355 | 350 | 350 | 10,000 |
1993/07/07 | 357 | 360 | 357 | 360 | 4,000 |
1993/07/06 | 360 | 360 | 351 | 360 | 4,000 |
1993/07/05 | 360 | 360 | 360 | 360 | 2,000 |
1993/07/02 | 350 | 360 | 350 | 360 | 6,000 |
1993/06/30 | 360 | 361 | 360 | 361 | 4,000 |
1993/06/29 | 382 | 382 | 380 | 380 | 4,000 |
1993/06/28 | 375 | 379 | 371 | 379 | 16,000 |
1993/06/25 | 376 | 376 | 341 | 345 | 17,000 |
1993/06/24 | 369 | 370 | 369 | 370 | 7,000 |
1993/06/23 | 355 | 363 | 355 | 363 | 7,000 |
1993/06/22 | 340 | 351 | 340 | 351 | 9,000 |
1993/06/21 | 376 | 376 | 351 | 351 | 11,000 |
1993/06/18 | 363 | 373 | 360 | 373 | 10,000 |
1993/06/17 | 362 | 362 | 350 | 354 | 22,000 |
1993/06/16 | 380 | 380 | 350 | 350 | 27,000 |
1993/06/15 | 410 | 410 | 392 | 392 | 10,000 |
1993/06/14 | 400 | 400 | 398 | 400 | 7,000 |
1993/06/11 | 395 | 400 | 393 | 398 | 10,000 |
1993/06/10 | 408 | 408 | 391 | 400 | 20,000 |
1993/06/08 | 401 | 408 | 401 | 405 | 22,000 |
1993/06/07 | 400 | 405 | 400 | 405 | 35,000 |
1993/06/04 | 412 | 414 | 406 | 412 | 32,000 |
1993/06/03 | 402 | 410 | 402 | 410 | 18,000 |
1993/06/02 | 420 | 420 | 415 | 415 | 7,000 |
1993/06/01 | 420 | 426 | 420 | 422 | 14,000 |
1993/05/31 | 430 | 436 | 423 | 423 | 6,000 |
1993/05/28 | 434 | 440 | 420 | 420 | 15,000 |
1993/05/27 | 440 | 449 | 435 | 437 | 15,000 |
1993/05/26 | 443 | 443 | 430 | 440 | 14,000 |
1993/05/25 | 430 | 454 | 430 | 445 | 39,000 |
1993/05/24 | 429 | 430 | 425 | 430 | 14,000 |
1993/05/21 | 390 | 415 | 390 | 406 | 12,000 |
1993/05/20 | 395 | 404 | 395 | 396 | 28,000 |
1993/05/19 | 405 | 413 | 400 | 400 | 23,000 |
1993/05/18 | 408 | 408 | 392 | 395 | 50,000 |
1993/05/17 | 425 | 426 | 410 | 420 | 26,000 |
1993/05/14 | 435 | 441 | 425 | 425 | 33,000 |
1993/05/13 | 450 | 450 | 430 | 450 | 63,000 |
1993/05/12 | 470 | 474 | 441 | 445 | 80,000 |
1993/05/11 | 450 | 471 | 450 | 470 | 105,000 |
1993/05/10 | 440 | 441 | 430 | 437 | 63,000 |
1993/05/07 | 391 | 415 | 390 | 412 | 82,000 |
1993/05/06 | 380 | 399 | 379 | 385 | 55,000 |
1993/04/30 | 340 | 350 | 340 | 350 | 35,000 |
1993/04/28 | 325 | 340 | 320 | 326 | 42,000 |
1993/04/27 | 311 | 320 | 311 | 320 | 16,000 |
1993/04/26 | 305 | 310 | 305 | 310 | 13,000 |
1993/04/23 | 303 | 315 | 303 | 305 | 7,000 |
1993/04/22 | 303 | 311 | 303 | 303 | 8,000 |
1993/04/21 | 318 | 323 | 300 | 300 | 27,000 |
1993/04/20 | 319 | 319 | 307 | 318 | 40,000 |
1993/04/19 | 323 | 327 | 320 | 320 | 38,000 |
1993/04/16 | 320 | 320 | 303 | 320 | 49,000 |
1993/04/15 | 290 | 300 | 288 | 288 | 27,000 |
1993/04/14 | 284 | 285 | 284 | 285 | 19,000 |
1993/04/13 | 281 | 286 | 281 | 285 | 11,000 |
1993/04/12 | 286 | 290 | 280 | 280 | 15,000 |
1993/04/09 | 280 | 284 | 272 | 284 | 29,000 |
1993/04/08 | 275 | 280 | 275 | 280 | 4,000 |
1993/04/07 | 275 | 285 | 275 | 279 | 11,000 |
1993/04/06 | 281 | 281 | 274 | 274 | 14,000 |
1993/04/05 | 285 | 285 | 281 | 282 | 8,000 |
1993/04/02 | 268 | 274 | 268 | 270 | 20,000 |
1993/04/01 | 270 | 270 | 265 | 265 | 19,000 |
1993/03/31 | 265 | 275 | 265 | 270 | 32,000 |
1993/03/30 | 260 | 260 | 258 | 259 | 34,000 |
1993/03/29 | 241 | 241 | 237 | 241 | 27,000 |
1993/03/26 | 237 | 240 | 236 | 236 | 6,000 |
1993/03/25 | 235 | 240 | 235 | 235 | 12,000 |
1993/03/24 | 234 | 235 | 234 | 235 | 46,000 |
1993/03/23 | 241 | 241 | 235 | 235 | 5,000 |
1993/03/19 | 247 | 247 | 239 | 239 | 15,000 |
1993/03/18 | 231 | 232 | 231 | 232 | 3,000 |
1993/03/17 | 230 | 230 | 230 | 230 | 6,000 |
1993/03/16 | 235 | 240 | 235 | 240 | 5,000 |
1993/03/15 | 235 | 239 | 233 | 233 | 12,000 |
1993/03/12 | 240 | 240 | 235 | 235 | 11,000 |
1993/03/11 | 233 | 233 | 231 | 231 | 2,000 |
1993/03/10 | 236 | 236 | 230 | 230 | 3,000 |
1993/03/09 | 231 | 239 | 231 | 239 | 6,000 |
1993/03/08 | 225 | 230 | 225 | 230 | 3,000 |
1993/03/05 | 230 | 230 | 230 | 230 | 1,000 |
1993/03/04 | 229 | 230 | 229 | 230 | 2,000 |
1993/03/03 | 230 | 230 | 230 | 230 | 3,000 |
1993/03/02 | 235 | 235 | 230 | 230 | 13,000 |
1993/03/01 | 236 | 236 | 235 | 235 | 3,000 |
1993/02/26 | 235 | 235 | 230 | 230 | 6,000 |
1993/02/25 | 250 | 250 | 250 | 250 | 1,000 |
1993/02/23 | 250 | 250 | 245 | 245 | 4,000 |
1993/02/22 | 249 | 250 | 249 | 250 | 5,000 |
1993/02/19 | 249 | 265 | 249 | 260 | 65,000 |
1993/02/18 | 228 | 242 | 228 | 242 | 13,000 |
1993/02/17 | 235 | 235 | 225 | 225 | 10,000 |
1993/02/16 | 236 | 236 | 235 | 235 | 4,000 |
1993/02/15 | 235 | 235 | 235 | 235 | 3,000 |
1993/02/12 | 245 | 245 | 235 | 235 | 15,000 |
1993/02/10 | 257 | 257 | 240 | 246 | 28,000 |
1993/02/09 | 230 | 260 | 230 | 260 | 52,000 |
1993/02/08 | 225 | 230 | 225 | 230 | 6,000 |
1993/02/05 | 224 | 224 | 220 | 222 | 6,000 |
1993/02/04 | 241 | 241 | 230 | 230 | 9,000 |
1993/02/03 | 206 | 218 | 206 | 218 | 7,000 |
1993/02/02 | 212 | 212 | 204 | 204 | 7,000 |
1993/02/01 | 210 | 210 | 205 | 205 | 2,000 |
1993/01/28 | 205 | 210 | 205 | 210 | 4,000 |
1993/01/27 | 210 | 210 | 205 | 205 | 6,000 |
1993/01/26 | 207 | 207 | 207 | 207 | 3,000 |
1993/01/25 | 207 | 207 | 207 | 207 | 1,000 |
1993/01/22 | 200 | 200 | 200 | 200 | 4,000 |
1993/01/21 | 207 | 207 | 207 | 207 | 7,000 |
1993/01/20 | 200 | 200 | 200 | 200 | 8,000 |
1993/01/19 | 200 | 200 | 200 | 200 | 3,000 |
1993/01/18 | 211 | 211 | 200 | 200 | 8,000 |
1993/01/14 | 212 | 212 | 210 | 210 | 13,000 |
1993/01/12 | 211 | 211 | 211 | 211 | 1,000 |
1993/01/07 | 211 | 211 | 211 | 211 | 2,000 |
1993/01/06 | 210 | 210 | 210 | 210 | 3,000 |
1993/01/04 | 223 | 223 | 223 | 223 | 1,000 |