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 |
---|---|---|---|---|---|
1994/12/30 | 515 | 519 | 502 | 502 | 11,000 |
1994/12/29 | 507 | 519 | 505 | 505 | 11,000 |
1994/12/28 | 500 | 510 | 495 | 505 | 23,000 |
1994/12/27 | 521 | 521 | 492 | 492 | 16,000 |
1994/12/26 | 510 | 517 | 500 | 517 | 12,000 |
1994/12/22 | 489 | 491 | 489 | 490 | 13,000 |
1994/12/21 | 485 | 491 | 485 | 491 | 11,000 |
1994/12/20 | 500 | 500 | 480 | 480 | 22,000 |
1994/12/19 | 501 | 501 | 490 | 490 | 3,000 |
1994/12/16 | 500 | 500 | 486 | 486 | 18,000 |
1994/12/15 | 496 | 496 | 486 | 486 | 16,000 |
1994/12/14 | 502 | 516 | 495 | 500 | 19,000 |
1994/12/13 | 502 | 505 | 475 | 475 | 35,000 |
1994/12/12 | 501 | 505 | 501 | 501 | 15,000 |
1994/12/09 | 523 | 523 | 505 | 515 | 27,000 |
1994/12/08 | 530 | 530 | 505 | 513 | 12,000 |
1994/12/07 | 505 | 530 | 505 | 530 | 14,000 |
1994/12/06 | 527 | 527 | 505 | 505 | 20,000 |
1994/12/05 | 510 | 525 | 510 | 525 | 11,000 |
1994/12/02 | 520 | 520 | 510 | 511 | 15,000 |
1994/12/01 | 530 | 530 | 520 | 520 | 19,000 |
1994/11/30 | 535 | 535 | 525 | 525 | 21,000 |
1994/11/29 | 535 | 540 | 534 | 540 | 9,000 |
1994/11/28 | 510 | 511 | 500 | 503 | 46,000 |
1994/11/25 | 512 | 520 | 512 | 512 | 26,000 |
1994/11/24 | 520 | 520 | 511 | 515 | 46,000 |
1994/11/22 | 542 | 545 | 534 | 534 | 23,000 |
1994/11/21 | 555 | 555 | 533 | 533 | 7,000 |
1994/11/18 | 555 | 560 | 553 | 555 | 18,000 |
1994/11/17 | 561 | 579 | 558 | 558 | 22,000 |
1994/11/16 | 589 | 593 | 550 | 550 | 46,000 |
1994/11/15 | 514 | 569 | 514 | 569 | 65,000 |
1994/11/14 | 530 | 530 | 511 | 511 | 19,000 |
1994/11/11 | 530 | 530 | 520 | 520 | 19,000 |
1994/11/10 | 540 | 540 | 531 | 532 | 8,000 |
1994/11/09 | 550 | 550 | 540 | 540 | 31,000 |
1994/11/08 | 551 | 555 | 545 | 545 | 20,000 |
1994/11/07 | 568 | 569 | 560 | 560 | 22,000 |
1994/11/04 | 570 | 575 | 565 | 570 | 26,000 |
1994/11/02 | 565 | 580 | 565 | 570 | 19,000 |
1994/11/01 | 565 | 570 | 561 | 563 | 28,000 |
1994/10/31 | 570 | 570 | 556 | 565 | 16,000 |
1994/10/28 | 551 | 570 | 550 | 570 | 35,000 |
1994/10/27 | 555 | 561 | 551 | 560 | 40,000 |
1994/10/26 | 563 | 570 | 561 | 570 | 28,000 |
1994/10/25 | 572 | 576 | 560 | 560 | 31,000 |
1994/10/24 | 572 | 580 | 570 | 571 | 20,000 |
1994/10/21 | 582 | 582 | 570 | 572 | 42,000 |
1994/10/20 | 593 | 593 | 579 | 585 | 42,000 |
1994/10/19 | 590 | 593 | 587 | 588 | 19,000 |
1994/10/18 | 590 | 592 | 585 | 590 | 47,000 |
1994/10/17 | 595 | 600 | 592 | 592 | 20,000 |
1994/10/14 | 619 | 619 | 590 | 590 | 45,000 |
1994/10/13 | 600 | 618 | 600 | 614 | 79,000 |
1994/10/12 | 580 | 599 | 580 | 598 | 64,000 |
1994/10/11 | 580 | 600 | 570 | 580 | 32,000 |
1994/10/07 | 596 | 600 | 586 | 590 | 52,000 |
1994/10/06 | 606 | 606 | 596 | 596 | 36,000 |
1994/10/05 | 599 | 614 | 591 | 614 | 55,000 |
1994/10/04 | 615 | 615 | 597 | 600 | 63,000 |
1994/10/03 | 602 | 610 | 595 | 595 | 89,000 |
1994/09/30 | 630 | 630 | 612 | 612 | 67,000 |
1994/09/29 | 622 | 635 | 610 | 615 | 127,000 |
1994/09/28 | 600 | 628 | 598 | 610 | 101,000 |
1994/09/27 | 599 | 620 | 595 | 595 | 100,000 |
1994/09/26 | 595 | 610 | 595 | 602 | 32,000 |
1994/09/22 | 610 | 615 | 587 | 592 | 102,000 |
1994/09/21 | 611 | 624 | 601 | 601 | 100,000 |
1994/09/20 | 595 | 620 | 595 | 620 | 122,000 |
1994/09/19 | 622 | 622 | 585 | 585 | 81,000 |
1994/09/16 | 640 | 642 | 622 | 622 | 137,000 |
1994/09/14 | 659 | 668 | 637 | 637 | 1,028,000 |
1994/09/13 | 611 | 640 | 610 | 640 | 1,061,000 |
1994/09/12 | 606 | 608 | 585 | 585 | 84,000 |
1994/09/09 | 588 | 606 | 586 | 603 | 127,000 |
1994/09/08 | 586 | 600 | 583 | 583 | 68,000 |
1994/09/07 | 600 | 600 | 580 | 585 | 127,000 |
1994/09/06 | 599 | 603 | 581 | 591 | 33,000 |
1994/09/05 | 600 | 609 | 590 | 596 | 254,000 |
1994/09/02 | 562 | 600 | 555 | 600 | 198,000 |
1994/09/01 | 565 | 565 | 555 | 560 | 28,000 |
1994/08/31 | 580 | 585 | 570 | 570 | 16,000 |
1994/08/30 | 580 | 580 | 550 | 550 | 68,000 |
1994/08/29 | 565 | 579 | 565 | 570 | 42,000 |
1994/08/26 | 597 | 597 | 580 | 580 | 55,000 |
1994/08/25 | 600 | 600 | 580 | 590 | 190,000 |
1994/08/24 | 560 | 590 | 556 | 590 | 84,000 |
1994/08/23 | 565 | 570 | 555 | 556 | 34,000 |
1994/08/22 | 549 | 579 | 534 | 579 | 39,000 |
1994/08/19 | 560 | 561 | 555 | 555 | 66,000 |
1994/08/18 | 565 | 585 | 556 | 585 | 54,000 |
1994/08/17 | 584 | 595 | 570 | 570 | 89,000 |
1994/08/16 | 604 | 614 | 581 | 581 | 540,000 |
1994/08/15 | 564 | 595 | 564 | 594 | 233,000 |
1994/08/12 | 525 | 565 | 520 | 564 | 62,000 |
1994/08/11 | 510 | 524 | 510 | 524 | 7,000 |
1994/08/10 | 510 | 516 | 510 | 510 | 11,000 |
1994/08/09 | 523 | 525 | 520 | 525 | 7,000 |
1994/08/08 | 525 | 525 | 513 | 513 | 6,000 |
1994/08/05 | 525 | 530 | 525 | 525 | 8,000 |
1994/08/04 | 521 | 522 | 520 | 520 | 7,000 |
1994/08/03 | 525 | 525 | 516 | 520 | 12,000 |
1994/08/02 | 525 | 525 | 516 | 516 | 7,000 |
1994/08/01 | 535 | 535 | 515 | 515 | 9,000 |
1994/07/29 | 520 | 530 | 520 | 530 | 21,000 |
1994/07/28 | 530 | 530 | 514 | 515 | 28,000 |
1994/07/27 | 530 | 532 | 516 | 525 | 24,000 |
1994/07/26 | 541 | 541 | 530 | 530 | 18,000 |
1994/07/25 | 551 | 551 | 548 | 548 | 21,000 |
1994/07/22 | 559 | 564 | 555 | 560 | 21,000 |
1994/07/21 | 552 | 570 | 552 | 555 | 24,000 |
1994/07/20 | 560 | 565 | 552 | 555 | 34,000 |
1994/07/19 | 561 | 580 | 560 | 560 | 30,000 |
1994/07/18 | 580 | 580 | 571 | 571 | 20,000 |
1994/07/15 | 590 | 590 | 558 | 558 | 51,000 |
1994/07/14 | 580 | 588 | 578 | 578 | 100,000 |
1994/07/13 | 550 | 550 | 545 | 547 | 38,000 |
1994/07/12 | 557 | 559 | 550 | 550 | 28,000 |
1994/07/11 | 560 | 569 | 548 | 557 | 52,000 |
1994/07/08 | 566 | 570 | 560 | 560 | 35,000 |
1994/07/07 | 570 | 579 | 560 | 565 | 35,000 |
1994/07/06 | 600 | 600 | 580 | 580 | 111,000 |
1994/07/05 | 605 | 610 | 585 | 598 | 227,000 |
1994/07/04 | 599 | 605 | 582 | 600 | 427,000 |
1994/07/01 | 569 | 579 | 558 | 579 | 212,000 |
1994/06/30 | 555 | 590 | 550 | 571 | 410,000 |
1994/06/29 | 523 | 555 | 508 | 555 | 134,000 |
1994/06/28 | 486 | 518 | 484 | 518 | 35,000 |
1994/06/27 | 491 | 491 | 481 | 481 | 31,000 |
1994/06/24 | 510 | 518 | 500 | 500 | 42,000 |
1994/06/23 | 500 | 510 | 500 | 503 | 28,000 |
1994/06/22 | 480 | 490 | 480 | 490 | 48,000 |
1994/06/21 | 500 | 500 | 485 | 495 | 61,000 |
1994/06/20 | 521 | 521 | 502 | 510 | 55,000 |
1994/06/17 | 524 | 525 | 511 | 520 | 57,000 |
1994/06/16 | 530 | 540 | 524 | 524 | 43,000 |
1994/06/15 | 535 | 545 | 527 | 530 | 78,000 |
1994/06/14 | 534 | 537 | 522 | 522 | 84,000 |
1994/06/13 | 535 | 545 | 533 | 540 | 78,000 |
1994/06/10 | 549 | 554 | 536 | 538 | 198,000 |
1994/06/09 | 575 | 577 | 535 | 535 | 276,000 |
1994/06/08 | 555 | 584 | 550 | 570 | 1,107,000 |
1994/06/07 | 532 | 545 | 526 | 534 | 694,000 |
1994/06/06 | 507 | 532 | 500 | 525 | 452,000 |
1994/06/03 | 484 | 507 | 478 | 507 | 350,000 |
1994/06/02 | 474 | 500 | 471 | 488 | 276,000 |
1994/06/01 | 460 | 475 | 452 | 474 | 132,000 |
1994/05/31 | 461 | 475 | 451 | 451 | 92,000 |
1994/05/30 | 462 | 462 | 449 | 460 | 102,000 |
1994/05/27 | 422 | 430 | 422 | 423 | 9,000 |
1994/05/26 | 422 | 425 | 422 | 422 | 13,000 |
1994/05/25 | 421 | 425 | 421 | 425 | 2,000 |
1994/05/24 | 431 | 431 | 421 | 421 | 10,000 |
1994/05/23 | 421 | 430 | 421 | 430 | 3,000 |
1994/05/20 | 419 | 430 | 419 | 429 | 7,000 |
1994/05/19 | 425 | 425 | 420 | 420 | 25,000 |
1994/05/18 | 427 | 427 | 427 | 427 | 3,000 |
1994/05/17 | 435 | 440 | 426 | 426 | 18,000 |
1994/05/16 | 445 | 445 | 440 | 440 | 17,000 |
1994/05/13 | 420 | 435 | 420 | 430 | 31,000 |
1994/05/12 | 430 | 430 | 424 | 424 | 7,000 |
1994/05/11 | 434 | 434 | 430 | 430 | 6,000 |
1994/05/10 | 428 | 435 | 417 | 417 | 18,000 |
1994/05/09 | 426 | 428 | 426 | 428 | 11,000 |
1994/05/06 | 421 | 430 | 421 | 422 | 7,000 |
1994/05/02 | 430 | 430 | 414 | 414 | 6,000 |
1994/04/28 | 457 | 457 | 441 | 441 | 7,000 |
1994/04/27 | 430 | 460 | 430 | 460 | 39,000 |
1994/04/26 | 436 | 436 | 427 | 430 | 5,000 |
1994/04/25 | 441 | 441 | 425 | 433 | 23,000 |
1994/04/22 | 460 | 460 | 440 | 449 | 45,000 |
1994/04/21 | 479 | 480 | 451 | 457 | 74,000 |
1994/04/20 | 440 | 476 | 435 | 476 | 162,000 |
1994/04/19 | 433 | 439 | 421 | 421 | 21,000 |
1994/04/18 | 415 | 439 | 415 | 427 | 18,000 |
1994/04/15 | 410 | 410 | 396 | 403 | 17,000 |
1994/04/14 | 429 | 429 | 410 | 410 | 18,000 |
1994/04/13 | 427 | 428 | 427 | 428 | 12,000 |
1994/04/12 | 402 | 410 | 390 | 391 | 26,000 |
1994/04/11 | 406 | 406 | 400 | 400 | 12,000 |
1994/04/08 | 412 | 412 | 399 | 403 | 47,000 |
1994/04/07 | 412 | 412 | 410 | 410 | 16,000 |
1994/04/06 | 405 | 420 | 405 | 410 | 16,000 |
1994/04/05 | 401 | 401 | 400 | 401 | 7,000 |
1994/04/04 | 400 | 401 | 400 | 400 | 14,000 |
1994/04/01 | 424 | 425 | 424 | 425 | 4,000 |
1994/03/31 | 425 | 425 | 425 | 425 | 8,000 |
1994/03/30 | 400 | 404 | 400 | 404 | 8,000 |
1994/03/29 | 403 | 403 | 402 | 402 | 3,000 |
1994/03/28 | 400 | 401 | 396 | 400 | 14,000 |
1994/03/25 | 401 | 405 | 400 | 400 | 8,000 |
1994/03/24 | 411 | 411 | 401 | 401 | 19,000 |
1994/03/23 | 415 | 415 | 410 | 411 | 13,000 |
1994/03/22 | 415 | 417 | 415 | 415 | 11,000 |
1994/03/18 | 421 | 425 | 420 | 420 | 19,000 |
1994/03/17 | 432 | 432 | 426 | 427 | 9,000 |
1994/03/16 | 420 | 430 | 420 | 430 | 15,000 |
1994/03/15 | 420 | 420 | 412 | 419 | 24,000 |
1994/03/14 | 421 | 430 | 420 | 424 | 30,000 |
1994/03/11 | 426 | 426 | 421 | 421 | 7,000 |
1994/03/10 | 420 | 425 | 420 | 425 | 3,000 |
1994/03/09 | 420 | 420 | 415 | 415 | 6,000 |
1994/03/08 | 420 | 421 | 410 | 420 | 27,000 |
1994/03/07 | 442 | 442 | 420 | 420 | 20,000 |
1994/03/04 | 449 | 450 | 441 | 441 | 7,000 |
1994/03/03 | 450 | 450 | 441 | 450 | 7,000 |
1994/03/02 | 442 | 447 | 441 | 445 | 9,000 |
1994/03/01 | 440 | 442 | 440 | 442 | 4,000 |
1994/02/28 | 441 | 441 | 440 | 440 | 8,000 |
1994/02/25 | 450 | 450 | 441 | 441 | 11,000 |
1994/02/24 | 432 | 441 | 432 | 441 | 16,000 |
1994/02/23 | 453 | 453 | 432 | 432 | 12,000 |
1994/02/22 | 453 | 453 | 450 | 450 | 11,000 |
1994/02/21 | 455 | 455 | 437 | 437 | 8,000 |
1994/02/18 | 470 | 470 | 451 | 455 | 28,000 |
1994/02/17 | 440 | 474 | 440 | 460 | 59,000 |
1994/02/16 | 442 | 451 | 438 | 439 | 34,000 |
1994/02/15 | 430 | 435 | 420 | 435 | 25,000 |
1994/02/14 | 434 | 440 | 431 | 435 | 14,000 |
1994/02/10 | 463 | 463 | 450 | 452 | 19,000 |
1994/02/09 | 463 | 463 | 448 | 448 | 20,000 |
1994/02/08 | 470 | 475 | 460 | 460 | 29,000 |
1994/02/07 | 450 | 480 | 447 | 480 | 43,000 |
1994/02/04 | 430 | 430 | 430 | 430 | 18,000 |
1994/02/03 | 465 | 465 | 449 | 449 | 22,000 |
1994/02/02 | 490 | 510 | 470 | 480 | 268,000 |
1994/02/01 | 420 | 490 | 420 | 490 | 185,000 |
1994/01/31 | 415 | 415 | 410 | 410 | 21,000 |
1994/01/28 | 389 | 398 | 381 | 391 | 16,000 |
1994/01/27 | 395 | 395 | 390 | 390 | 16,000 |
1994/01/26 | 390 | 406 | 389 | 395 | 26,000 |
1994/01/25 | 366 | 390 | 366 | 380 | 16,000 |
1994/01/21 | 400 | 400 | 390 | 400 | 37,000 |
1994/01/20 | 417 | 430 | 417 | 429 | 64,000 |
1994/01/19 | 368 | 400 | 368 | 400 | 43,000 |
1994/01/18 | 353 | 353 | 350 | 350 | 13,000 |
1994/01/17 | 360 | 370 | 360 | 361 | 10,000 |
1994/01/14 | 351 | 351 | 341 | 350 | 8,000 |
1994/01/13 | 335 | 360 | 335 | 351 | 17,000 |
1994/01/12 | 334 | 338 | 328 | 335 | 20,000 |
1994/01/11 | 345 | 349 | 340 | 340 | 12,000 |
1994/01/10 | 350 | 350 | 340 | 349 | 8,000 |
1994/01/07 | 350 | 350 | 350 | 350 | 1,000 |
1994/01/06 | 350 | 350 | 341 | 350 | 19,000 |
1994/01/05 | 351 | 351 | 350 | 351 | 15,000 |
1994/01/04 | 315 | 315 | 315 | 315 | 3,000 |