8117 中央自動車工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	240	240	240	240	1,000	80
1983-12-27	242	249	242	245	13,000	81.67
1983-12-26	250	250	240	240	15,000	80
1983-12-24	230	230	230	230	5,000	76.67
1983-12-23	250	250	245	245	14,000	81.67
1983-12-22	250	251	245	251	45,000	83.67
1983-12-21	251	255	250	250	63,000	83.33
1983-12-20	235	256	233	250	146,000	83.33
1983-12-19	230	235	229	233	14,000	77.67
1983-12-17	240	240	237	240	7,000	80
1983-12-16	240	240	235	235	6,000	78.33
1983-12-15	242	242	226	226	17,000	75.33
1983-12-14	244	244	240	241	15,000	80.33
1983-12-13	245	246	240	240	45,000	80
1983-12-12	245	249	241	248	48,000	82.67
1983-12-09	250	252	224	224	116,000	74.67
1983-12-08	220	230	220	225	70,000	75
1983-12-07	220	220	215	220	15,000	73.33
1983-12-06	218	219	218	219	4,000	73
1983-12-05	214	220	214	215	18,000	71.67
1983-12-03	214	215	210	210	7,000	70
1983-12-02	210	215	210	215	13,000	71.67
1983-12-01	205	205	205	205	4,000	68.33
1983-11-30	207	207	205	205	17,000	68.33
1983-11-29	210	210	207	207	6,000	69
1983-11-28	207	207	207	207	3,000	69
1983-11-26	210	210	207	207	2,000	69
1983-11-25	215	215	210	210	11,000	70
1983-11-22	228	229	215	218	47,000	72.67
1983-11-21	207	230	207	230	121,000	76.67
1983-11-19	206	209	206	207	25,000	69
1983-11-18	200	205	200	205	49,000	68.33
1983-11-17	200	200	200	200	19,000	66.67
1983-11-16	200	200	198	198	11,000	66
1983-11-15	198	200	198	200	9,000	66.67
1983-11-14	198	198	198	198	8,000	66
1983-11-11	195	195	195	195	8,000	65
1983-11-10	195	195	195	195	9,000	65
1983-11-09	205	205	192	192	15,000	64
1983-11-08	201	210	201	201	48,000	67
1983-11-07	205	208	201	201	32,000	67
1983-11-05	208	208	205	208	33,000	69.33
1983-11-04	210	210	205	208	85,000	69.33
1983-11-02	180	218	180	210	53,000	70
1983-11-01	180	180	179	180	10,000	60
1983-10-31	179	180	179	179	11,000	59.67
1983-10-29	178	178	178	178	3,000	59.33
1983-10-28	178	178	178	178	2,000	59.33
1983-10-27	180	180	179	179	4,000	59.67
1983-10-26	171	171	171	171	1,000	57
1983-10-24	175	175	175	175	1,000	58.33
1983-10-22	180	180	180	180	2,000	60
1983-10-18	170	170	168	170	20,000	56.67
1983-10-15	170	170	170	170	3,000	56.67
1983-10-14	167	167	167	167	2,000	55.67
1983-10-12	167	167	167	167	1,000	55.67
1983-10-11	170	170	170	170	3,000	56.67
1983-10-07	170	170	167	167	5,000	55.67
1983-10-06	170	170	170	170	7,000	56.67
1983-10-05	170	170	170	170	5,000	56.67
1983-10-04	170	170	170	170	1,000	56.67
1983-10-03	167	168	165	167	7,000	55.67
1983-10-01	168	168	168	168	6,000	56
1983-09-29	170	170	167	168	7,000	56
1983-09-28	170	170	170	170	1,000	56.67
1983-09-27	168	168	167	167	13,000	55.67
1983-09-22	170	170	167	167	6,000	55.67
1983-09-21	167	167	167	167	2,000	55.67
1983-09-20	167	167	167	167	3,000	55.67
1983-09-19	167	167	167	167	5,000	55.67
1983-09-16	169	169	169	169	7,000	56.33
1983-09-13	169	169	169	169	2,000	56.33
1983-09-12	169	169	169	169	1,000	56.33
1983-09-09	168	168	168	168	8,000	56
1983-09-08	168	168	168	168	2,000	56
1983-09-07	168	168	168	168	7,000	56
1983-09-06	180	180	180	180	3,000	60
1983-09-05	176	180	176	180	6,000	60
1983-09-03	176	176	176	176	1,000	58.67
1983-09-02	176	176	176	176	1,000	58.67
1983-08-31	175	176	175	176	2,000	58.67
1983-08-30	175	175	175	175	1,000	58.33
1983-08-29	178	178	178	178	4,000	59.33
1983-08-27	180	180	178	178	9,000	59.33
1983-08-26	178	178	178	178	2,000	59.33
1983-08-25	178	178	178	178	7,000	59.33
1983-08-24	178	178	178	178	1,000	59.33
1983-08-23	179	179	178	178	18,000	59.33
1983-08-22	185	185	185	185	4,000	61.67
1983-08-20	180	180	180	180	2,000	60
1983-08-19	180	180	180	180	12,000	60
1983-08-18	180	180	180	180	6,000	60
1983-08-17	180	180	180	180	1,000	60
1983-08-15	185	185	185	185	5,000	61.67
1983-08-12	185	185	181	181	6,000	60.33
1983-08-11	185	185	185	185	1,000	61.67
1983-08-10	195	195	192	192	21,000	64
1983-08-09	190	193	190	193	20,000	64.33
1983-08-08	180	180	180	180	2,000	60
1983-08-06	182	182	182	182	5,000	60.67
1983-08-05	180	184	180	180	21,000	60
1983-08-04	190	190	181	181	26,000	60.33
1983-08-03	173	193	173	193	16,000	64.33
1983-08-02	170	170	170	170	7,000	56.67
1983-08-01	165	165	161	161	49,000	53.67
1983-07-30	170	170	165	165	38,000	55
1983-07-29	167	170	167	167	23,000	55.67
1983-07-28	170	170	167	167	9,000	55.67
1983-07-27	168	173	166	167	34,000	55.67
1983-07-26	164	164	164	164	5,000	54.67
1983-07-25	164	165	164	164	29,000	54.67
1983-07-23	164	164	164	164	20,000	54.67
1983-07-22	164	164	164	164	8,000	54.67
1983-07-21	165	165	164	164	32,000	54.67
1983-07-20	168	168	158	165	12,000	55
1983-07-19	156	170	156	162	34,000	54
1983-07-18	160	160	157	157	17,000	52.33
1983-07-15	160	165	160	160	14,000	53.33
1983-07-14	162	162	160	160	7,000	53.33
1983-07-13	158	164	158	162	12,000	54
1983-07-12	160	162	160	162	12,000	54
1983-07-09	158	158	158	158	5,000	52.67
1983-07-08	158	158	158	158	2,000	52.67
1983-07-07	158	158	158	158	11,000	52.67
1983-07-06	158	160	158	160	10,000	53.33
1983-07-05	160	160	158	160	7,000	53.33
1983-07-04	155	157	155	157	3,000	52.33
1983-07-01	150	150	150	150	2,000	50
1983-06-29	150	150	150	150	22,000	50
1983-06-28	147	147	147	147	6,000	49
1983-06-27	150	150	150	150	4,000	50
1983-06-25	145	145	145	145	2,000	48.33
1983-06-24	145	145	144	144	23,000	48
1983-06-23	143	144	140	144	13,000	48
1983-06-22	150	150	150	150	5,000	50
1983-06-21	148	150	148	150	5,000	50
1983-06-20	153	153	150	150	6,000	50
1983-06-17	158	158	158	158	1,000	52.67
1983-06-16	158	158	158	158	1,000	52.67
1983-06-15	158	158	158	158	4,000	52.67
1983-06-14	157	157	157	157	3,000	52.33
1983-06-13	155	156	150	156	7,000	52
1983-06-11	156	156	155	155	4,000	51.67
1983-06-10	155	155	155	155	1,000	51.67
1983-06-09	155	155	155	155	3,000	51.67
1983-06-08	157	157	150	150	11,000	50
1983-06-07	155	155	155	155	3,000	51.67
1983-06-06	160	160	160	160	2,000	53.33
1983-06-04	155	155	155	155	2,000	51.67
1983-06-03	155	155	155	155	3,000	51.67
1983-06-02	155	155	155	155	2,000	51.67
1983-06-01	160	160	156	156	9,000	52
1983-05-31	160	160	160	160	1,000	53.33
1983-05-30	160	160	160	160	4,000	53.33
1983-05-27	160	160	160	160	6,000	53.33
1983-05-25	158	158	158	158	4,000	52.67
1983-05-24	158	159	157	158	10,000	52.67
1983-05-23	156	156	156	156	9,000	52
1983-05-20	156	156	156	156	2,000	52
1983-05-19	156	156	156	156	1,000	52
1983-05-18	155	155	150	151	13,000	50.33
1983-05-17	156	156	156	156	1,000	52
1983-05-16	160	160	160	160	4,000	53.33
1983-05-14	162	164	160	160	8,000	53.33
1983-05-13	162	162	162	162	2,000	54
1983-05-12	160	160	160	160	8,000	53.33
1983-05-11	162	162	160	160	8,000	53.33
1983-05-10	156	156	156	156	14,000	52
1983-05-09	156	156	156	156	2,000	52
1983-05-06	158	158	155	155	7,000	51.67
1983-05-04	158	158	156	158	9,000	52.67
1983-05-02	158	158	158	158	3,000	52.67
1983-04-30	158	158	158	158	6,000	52.67
1983-04-27	159	160	158	158	8,000	52.67
1983-04-26	158	158	158	158	5,000	52.67
1983-04-25	160	160	156	158	13,000	52.67
1983-04-23	160	162	160	162	5,000	54
1983-04-22	162	162	160	160	18,000	53.33
1983-04-21	163	163	163	163	34,000	54.33
1983-04-20	163	163	162	163	8,000	54.33
1983-04-19	162	163	162	163	8,000	54.33
1983-04-18	162	164	162	164	3,000	54.67
1983-04-15	165	165	165	165	5,000	55
1983-04-14	165	165	162	162	3,000	54
1983-04-13	165	165	165	165	2,000	55
1983-04-12	164	165	164	165	5,000	55
1983-04-08	161	161	161	161	3,000	53.67
1983-04-07	161	161	160	160	7,000	53.33
1983-04-06	162	162	162	162	4,000	54
1983-04-05	165	165	162	162	10,000	54
1983-04-04	162	165	162	165	12,000	55
1983-04-01	160	160	160	160	2,000	53.33
1983-03-31	164	164	164	164	6,000	54.67
1983-03-30	165	165	165	165	8,000	55
1983-03-29	166	166	166	166	1,000	55.33
1983-03-28	164	165	164	165	13,000	55
1983-03-26	170	170	170	170	7,000	56.67
1983-03-25	165	170	165	170	7,000	56.67
1983-03-24	165	165	165	165	13,000	55
1983-03-23	160	160	160	160	2,000	53.33
1983-03-22	160	160	160	160	17,000	53.33
1983-03-18	161	161	160	160	5,000	53.33
1983-03-17	160	160	160	160	9,000	53.33
1983-03-16	168	170	168	169	12,000	56.33
1983-03-15	170	170	160	162	24,000	54
1983-03-14	179	180	170	170	45,000	56.67
1983-03-12	170	180	170	180	43,000	60
1983-03-11	157	170	156	170	34,000	56.67
1983-03-10	151	160	151	159	8,000	53
1983-03-09	148	148	148	148	26,000	49.33
1983-03-08	148	148	148	148	4,000	49.33
1983-03-07	146	146	146	146	3,000	48.67
1983-03-05	144	144	144	144	2,000	48
1983-03-04	146	146	144	144	4,000	48
1983-03-03	140	140	139	139	9,000	46.33
1983-03-02	139	140	139	140	11,000	46.67
1983-02-28	139	139	138	138	11,000	46
1983-02-26	140	140	139	139	5,000	46.33
1983-02-25	140	140	139	139	7,000	46.33
1983-02-24	140	140	139	140	7,000	46.67
1983-02-22	139	139	139	139	3,000	46.33
1983-02-18	140	140	139	139	4,000	46.33
1983-02-17	140	140	140	140	4,000	46.67
1983-02-16	140	140	140	140	5,000	46.67
1983-02-15	142	142	140	140	7,000	46.67
1983-02-14	142	142	142	142	1,000	47.33
1983-02-12	140	141	140	141	5,000	47
1983-02-10	139	139	139	139	1,000	46.33
1983-02-09	141	141	141	141	15,000	47
1983-02-07	141	141	141	141	2,000	47
1983-02-05	139	139	138	138	6,000	46
1983-02-04	139	139	139	139	11,000	46.33
1983-02-03	139	139	139	139	3,000	46.33
1983-02-02	139	139	139	139	2,000	46.33
1983-02-01	139	139	139	139	4,000	46.33
1983-01-28	139	139	139	139	1,000	46.33
1983-01-27	141	141	141	141	5,000	47
1983-01-26	142	142	139	139	9,000	46.33
1983-01-21	141	141	141	141	20,000	47
1983-01-20	140	140	140	140	2,000	46.67
1983-01-18	136	136	136	136	1,000	45.33
1983-01-17	145	145	136	136	4,000	45.33
1983-01-14	138	138	138	138	14,000	46
1983-01-13	137	137	137	137	2,000	45.67
1983-01-12	136	138	136	136	11,000	45.33
1983-01-11	136	136	136	136	2,000	45.33
1983-01-10	136	136	136	136	3,000	45.33
1983-01-08	136	136	136	136	2,000	45.33
1983-01-07	138	138	136	136	11,000	45.33
1983-01-06	140	140	140	140	3,000	46.67
1983-01-05	136	136	136	136	4,000	45.33
1983-01-04	136	136	136	136	4,000	45.33

分割・併合履歴： [2025-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30