8117 中央自動車工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1985-12-27 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 1985-12-26 | 276 | 276 | 275 | 276 | 8,000 | 276 |
| 1985-12-25 | 275 | 276 | 275 | 276 | 4,000 | 276 |
| 1985-12-24 | 276 | 278 | 275 | 275 | 13,000 | 275 |
| 1985-12-23 | 280 | 280 | 276 | 276 | 6,000 | 276 |
| 1985-12-21 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 1985-12-20 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 1985-12-19 | 288 | 290 | 283 | 283 | 9,000 | 283 |
| 1985-12-18 | 288 | 288 | 285 | 288 | 16,000 | 288 |
| 1985-12-17 | 292 | 292 | 290 | 290 | 9,000 | 290 |
| 1985-12-16 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 1985-12-13 | 292 | 292 | 292 | 292 | 9,000 | 292 |
| 1985-12-12 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 1985-12-11 | 295 | 295 | 295 | 295 | 14,000 | 295 |
| 1985-12-10 | 295 | 295 | 293 | 295 | 4,000 | 295 |
| 1985-12-09 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1985-12-07 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 1985-12-06 | 292 | 300 | 292 | 300 | 10,000 | 300 |
| 1985-12-05 | 315 | 315 | 301 | 301 | 22,000 | 301 |
| 1985-12-04 | 305 | 320 | 304 | 320 | 55,000 | 320 |
| 1985-12-03 | 290 | 305 | 290 | 305 | 21,000 | 305 |
| 1985-12-02 | 290 | 291 | 290 | 290 | 26,000 | 290 |
| 1985-11-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1985-11-29 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1985-11-28 | 290 | 300 | 290 | 300 | 7,000 | 300 |
| 1985-11-27 | 291 | 303 | 291 | 303 | 7,000 | 303 |
| 1985-11-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1985-11-25 | 290 | 292 | 290 | 290 | 15,000 | 290 |
| 1985-11-22 | 292 | 292 | 290 | 290 | 6,000 | 290 |
| 1985-11-21 | 290 | 296 | 290 | 296 | 4,000 | 296 |
| 1985-11-20 | 290 | 305 | 290 | 290 | 8,000 | 290 |
| 1985-11-19 | 295 | 301 | 290 | 290 | 16,000 | 290 |
| 1985-11-18 | 295 | 295 | 283 | 290 | 21,000 | 290 |
| 1985-11-16 | 301 | 301 | 301 | 301 | 6,000 | 301 |
| 1985-11-15 | 306 | 306 | 300 | 305 | 14,000 | 305 |
| 1985-11-14 | 305 | 310 | 302 | 310 | 31,000 | 310 |
| 1985-11-13 | 313 | 313 | 308 | 308 | 12,000 | 308 |
| 1985-11-12 | 320 | 320 | 310 | 313 | 11,000 | 313 |
| 1985-11-11 | 325 | 325 | 318 | 318 | 59,000 | 318 |
| 1985-11-08 | 310 | 319 | 310 | 319 | 32,000 | 319 |
| 1985-11-07 | 311 | 311 | 310 | 310 | 15,000 | 310 |
| 1985-11-06 | 315 | 324 | 315 | 319 | 33,000 | 319 |
| 1985-11-05 | 320 | 325 | 315 | 315 | 28,000 | 315 |
| 1985-11-02 | 310 | 320 | 310 | 320 | 30,000 | 320 |
| 1985-11-01 | 315 | 315 | 308 | 310 | 28,000 | 310 |
| 1985-10-31 | 319 | 323 | 311 | 315 | 33,000 | 315 |
| 1985-10-30 | 325 | 325 | 310 | 310 | 108,000 | 310 |
| 1985-10-29 | 309 | 326 | 306 | 310 | 244,000 | 310 |
| 1985-10-28 | 303 | 310 | 300 | 310 | 41,000 | 310 |
| 1985-10-26 | 300 | 306 | 300 | 306 | 20,000 | 306 |
| 1985-10-25 | 310 | 315 | 294 | 314 | 148,000 | 314 |
| 1985-10-24 | 328 | 330 | 310 | 312 | 168,000 | 312 |
| 1985-10-23 | 315 | 337 | 305 | 328 | 401,000 | 328 |
| 1985-10-22 | 290 | 323 | 290 | 318 | 102,000 | 318 |
| 1985-10-21 | 273 | 281 | 273 | 281 | 22,000 | 281 |
| 1985-10-19 | 280 | 281 | 280 | 280 | 18,000 | 280 |
| 1985-10-18 | 276 | 281 | 276 | 281 | 8,000 | 281 |
| 1985-10-17 | 276 | 276 | 275 | 275 | 5,000 | 275 |
| 1985-10-16 | 276 | 280 | 273 | 277 | 24,000 | 277 |
| 1985-10-15 | 276 | 279 | 276 | 276 | 11,000 | 276 |
| 1985-10-14 | 281 | 281 | 275 | 275 | 11,000 | 275 |
| 1985-10-11 | 275 | 280 | 275 | 280 | 7,000 | 280 |
| 1985-10-09 | 274 | 275 | 274 | 275 | 7,000 | 275 |
| 1985-10-08 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 1985-10-07 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1985-10-05 | 273 | 275 | 273 | 275 | 4,000 | 275 |
| 1985-10-04 | 275 | 276 | 273 | 273 | 12,000 | 273 |
| 1985-10-03 | 273 | 275 | 273 | 275 | 4,000 | 275 |
| 1985-10-02 | 273 | 278 | 273 | 273 | 29,000 | 273 |
| 1985-10-01 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 1985-09-30 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 1985-09-28 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1985-09-27 | 272 | 272 | 272 | 272 | 5,000 | 272 |
| 1985-09-26 | 293 | 293 | 270 | 270 | 43,000 | 270 |
| 1985-09-25 | 295 | 295 | 292 | 295 | 13,000 | 295 |
| 1985-09-24 | 297 | 300 | 295 | 295 | 14,000 | 295 |
| 1985-09-21 | 275 | 281 | 275 | 281 | 40,000 | 281 |
| 1985-09-20 | 275 | 275 | 271 | 274 | 25,000 | 274 |
| 1985-09-19 | 275 | 276 | 275 | 275 | 30,000 | 275 |
| 1985-09-18 | 278 | 278 | 275 | 275 | 24,000 | 275 |
| 1985-09-17 | 268 | 275 | 268 | 275 | 4,000 | 275 |
| 1985-09-13 | 268 | 268 | 266 | 266 | 2,000 | 266 |
| 1985-09-12 | 268 | 268 | 268 | 268 | 7,000 | 268 |
| 1985-09-11 | 266 | 268 | 266 | 268 | 4,000 | 268 |
| 1985-09-10 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 1985-09-09 | 276 | 276 | 275 | 275 | 20,000 | 275 |
| 1985-09-06 | 277 | 277 | 275 | 275 | 6,000 | 275 |
| 1985-09-05 | 278 | 278 | 277 | 277 | 4,000 | 277 |
| 1985-09-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1985-09-02 | 275 | 280 | 275 | 280 | 5,000 | 280 |
| 1985-08-30 | 275 | 275 | 274 | 275 | 8,000 | 275 |
| 1985-08-29 | 285 | 285 | 275 | 275 | 4,000 | 275 |
| 1985-08-28 | 278 | 284 | 277 | 284 | 3,000 | 284 |
| 1985-08-27 | 284 | 284 | 270 | 270 | 5,000 | 270 |
| 1985-08-26 | 275 | 275 | 270 | 270 | 18,000 | 270 |
| 1985-08-22 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 1985-08-21 | 270 | 279 | 270 | 275 | 7,000 | 275 |
| 1985-08-20 | 265 | 270 | 265 | 270 | 24,000 | 270 |
| 1985-08-19 | 263 | 267 | 263 | 265 | 15,000 | 265 |
| 1985-08-17 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1985-08-16 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 1985-08-15 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 1985-08-14 | 265 | 270 | 265 | 270 | 4,000 | 270 |
| 1985-08-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1985-08-12 | 260 | 269 | 260 | 269 | 4,000 | 269 |
| 1985-08-09 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1985-08-08 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1985-08-07 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1985-08-06 | 260 | 260 | 260 | 260 | 14,000 | 260 |
| 1985-08-05 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1985-08-03 | 263 | 263 | 260 | 260 | 8,000 | 260 |
| 1985-08-02 | 265 | 265 | 260 | 260 | 10,000 | 260 |
| 1985-08-01 | 267 | 267 | 241 | 241 | 37,000 | 241 |
| 1985-07-31 | 268 | 268 | 267 | 267 | 3,000 | 267 |
| 1985-07-30 | 270 | 270 | 268 | 268 | 5,000 | 268 |
| 1985-07-29 | 275 | 275 | 267 | 267 | 13,000 | 267 |
| 1985-07-27 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1985-07-26 | 275 | 275 | 265 | 267 | 6,000 | 267 |
| 1985-07-25 | 276 | 276 | 275 | 275 | 24,000 | 275 |
| 1985-07-23 | 280 | 280 | 276 | 276 | 4,000 | 276 |
| 1985-07-22 | 275 | 275 | 275 | 275 | 11,000 | 275 |
| 1985-07-20 | 285 | 285 | 282 | 282 | 10,000 | 282 |
| 1985-07-19 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1985-07-18 | 285 | 290 | 285 | 285 | 8,000 | 285 |
| 1985-07-17 | 285 | 285 | 285 | 285 | 16,000 | 285 |
| 1985-07-16 | 285 | 287 | 285 | 287 | 16,000 | 287 |
| 1985-07-15 | 287 | 290 | 285 | 290 | 14,000 | 290 |
| 1985-07-12 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1985-07-11 | 288 | 288 | 285 | 285 | 3,000 | 285 |
| 1985-07-10 | 290 | 290 | 288 | 288 | 12,000 | 288 |
| 1985-07-09 | 290 | 291 | 290 | 290 | 7,000 | 290 |
| 1985-07-08 | 295 | 295 | 294 | 294 | 9,000 | 294 |
| 1985-07-06 | 295 | 295 | 294 | 294 | 14,000 | 294 |
| 1985-07-05 | 294 | 294 | 291 | 292 | 9,000 | 292 |
| 1985-07-04 | 295 | 295 | 291 | 291 | 24,000 | 291 |
| 1985-07-03 | 295 | 295 | 295 | 295 | 21,000 | 295 |
| 1985-07-02 | 287 | 295 | 287 | 295 | 16,000 | 295 |
| 1985-07-01 | 291 | 295 | 290 | 295 | 8,000 | 295 |
| 1985-06-29 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1985-06-28 | 293 | 293 | 286 | 287 | 9,000 | 287 |
| 1985-06-27 | 290 | 295 | 290 | 295 | 6,000 | 295 |
| 1985-06-26 | 288 | 288 | 285 | 285 | 15,000 | 285 |
| 1985-06-25 | 288 | 289 | 288 | 288 | 11,000 | 288 |
| 1985-06-24 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1985-06-22 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 1985-06-21 | 294 | 295 | 287 | 287 | 7,000 | 287 |
| 1985-06-20 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 1985-06-19 | 296 | 296 | 294 | 295 | 6,000 | 295 |
| 1985-06-18 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 1985-06-17 | 294 | 299 | 290 | 299 | 6,000 | 299 |
| 1985-06-15 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 1985-06-14 | 278 | 280 | 278 | 280 | 10,000 | 280 |
| 1985-06-12 | 280 | 280 | 278 | 278 | 12,000 | 278 |
| 1985-06-11 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1985-06-10 | 276 | 280 | 276 | 276 | 13,000 | 276 |
| 1985-06-07 | 280 | 280 | 276 | 276 | 7,000 | 276 |
| 1985-06-06 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1985-06-04 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1985-06-03 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 1985-06-01 | 280 | 280 | 271 | 271 | 8,000 | 271 |
| 1985-05-31 | 280 | 285 | 280 | 280 | 7,000 | 280 |
| 1985-05-30 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 1985-05-29 | 281 | 281 | 280 | 280 | 21,000 | 280 |
| 1985-05-28 | 290 | 290 | 280 | 280 | 10,000 | 280 |
| 1985-05-27 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 1985-05-25 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1985-05-24 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1985-05-23 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 1985-05-22 | 291 | 299 | 290 | 299 | 10,000 | 299 |
| 1985-05-21 | 299 | 299 | 288 | 288 | 9,000 | 288 |
| 1985-05-20 | 290 | 300 | 289 | 299 | 24,000 | 299 |
| 1985-05-18 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 1985-05-17 | 275 | 276 | 271 | 275 | 16,000 | 275 |
| 1985-05-16 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1985-05-15 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1985-05-14 | 276 | 276 | 270 | 270 | 28,000 | 270 |
| 1985-05-13 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1985-05-09 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1985-05-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1985-05-07 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1985-05-02 | 280 | 280 | 270 | 270 | 5,000 | 270 |
| 1985-05-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1985-04-30 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1985-04-27 | 273 | 273 | 263 | 263 | 7,000 | 263 |
| 1985-04-25 | 265 | 265 | 263 | 263 | 2,000 | 263 |
| 1985-04-24 | 263 | 263 | 261 | 261 | 8,000 | 261 |
| 1985-04-22 | 263 | 263 | 263 | 263 | 5,000 | 263 |
| 1985-04-20 | 263 | 263 | 263 | 263 | 4,000 | 263 |
| 1985-04-19 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 1985-04-18 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1985-04-17 | 267 | 267 | 261 | 261 | 7,000 | 261 |
| 1985-04-16 | 273 | 273 | 270 | 270 | 22,000 | 270 |
| 1985-04-15 | 273 | 275 | 273 | 273 | 6,000 | 273 |
| 1985-04-12 | 274 | 274 | 272 | 272 | 15,000 | 272 |
| 1985-04-11 | 274 | 275 | 274 | 275 | 3,000 | 275 |
| 1985-04-10 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 1985-04-09 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 1985-04-08 | 273 | 273 | 271 | 271 | 3,000 | 271 |
| 1985-04-06 | 275 | 281 | 274 | 274 | 4,000 | 274 |
| 1985-04-05 | 275 | 275 | 273 | 273 | 10,000 | 273 |
| 1985-04-04 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1985-04-02 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1985-03-30 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1985-03-28 | 275 | 275 | 273 | 273 | 7,000 | 273 |
| 1985-03-27 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1985-03-26 | 275 | 275 | 271 | 271 | 12,000 | 271 |
| 1985-03-25 | 290 | 290 | 285 | 285 | 8,000 | 285 |
| 1985-03-23 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1985-03-22 | 280 | 280 | 275 | 275 | 15,000 | 275 |
| 1985-03-20 | 281 | 281 | 277 | 277 | 6,000 | 277 |
| 1985-03-19 | 284 | 286 | 281 | 281 | 7,000 | 281 |
| 1985-03-18 | 285 | 286 | 285 | 286 | 3,000 | 286 |
| 1985-03-16 | 277 | 280 | 277 | 277 | 7,000 | 277 |
| 1985-03-15 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1985-03-14 | 275 | 278 | 274 | 276 | 6,000 | 276 |
| 1985-03-13 | 280 | 280 | 271 | 271 | 21,000 | 271 |
| 1985-03-12 | 280 | 285 | 280 | 280 | 8,000 | 280 |
| 1985-03-11 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 1985-03-08 | 293 | 293 | 290 | 290 | 6,000 | 290 |
| 1985-03-07 | 290 | 293 | 290 | 293 | 5,000 | 293 |
| 1985-03-06 | 291 | 295 | 290 | 295 | 17,000 | 295 |
| 1985-03-05 | 296 | 300 | 290 | 290 | 23,000 | 290 |
| 1985-03-04 | 295 | 295 | 293 | 295 | 11,000 | 295 |
| 1985-03-02 | 293 | 295 | 293 | 293 | 7,000 | 293 |
| 1985-03-01 | 294 | 294 | 291 | 293 | 5,000 | 293 |
| 1985-02-28 | 292 | 292 | 290 | 291 | 11,000 | 291 |
| 1985-02-27 | 295 | 295 | 290 | 290 | 13,000 | 290 |
| 1985-02-26 | 295 | 295 | 292 | 295 | 17,000 | 295 |
| 1985-02-25 | 293 | 295 | 293 | 293 | 9,000 | 293 |
| 1985-02-23 | 293 | 293 | 292 | 292 | 4,000 | 292 |
| 1985-02-22 | 293 | 293 | 290 | 291 | 7,000 | 291 |
| 1985-02-21 | 295 | 295 | 290 | 290 | 17,000 | 290 |
| 1985-02-20 | 294 | 294 | 293 | 294 | 5,000 | 294 |
| 1985-02-19 | 295 | 295 | 290 | 290 | 19,000 | 290 |
| 1985-02-18 | 293 | 298 | 293 | 298 | 17,000 | 298 |
| 1985-02-16 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 1985-02-15 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1985-02-14 | 295 | 295 | 290 | 290 | 8,000 | 290 |
| 1985-02-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1985-02-12 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1985-02-08 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 1985-02-07 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 1985-02-06 | 291 | 291 | 286 | 286 | 4,000 | 286 |
| 1985-02-05 | 300 | 300 | 289 | 289 | 6,000 | 289 |
| 1985-02-04 | 300 | 301 | 298 | 298 | 10,000 | 298 |
| 1985-02-02 | 302 | 302 | 300 | 300 | 3,000 | 300 |
| 1985-02-01 | 305 | 309 | 300 | 300 | 28,000 | 300 |
| 1985-01-31 | 322 | 322 | 307 | 315 | 41,000 | 315 |
| 1985-01-30 | 319 | 324 | 318 | 322 | 74,000 | 322 |
| 1985-01-29 | 303 | 310 | 300 | 307 | 57,000 | 307 |
| 1985-01-28 | 297 | 300 | 295 | 300 | 47,000 | 300 |
| 1985-01-26 | 296 | 298 | 296 | 296 | 10,000 | 296 |
| 1985-01-25 | 298 | 300 | 298 | 298 | 14,000 | 298 |
| 1985-01-24 | 295 | 300 | 295 | 299 | 16,000 | 299 |
| 1985-01-23 | 295 | 295 | 290 | 295 | 27,000 | 295 |
| 1985-01-22 | 292 | 292 | 290 | 290 | 19,000 | 290 |
| 1985-01-21 | 291 | 291 | 286 | 286 | 11,000 | 286 |
| 1985-01-19 | 289 | 289 | 288 | 289 | 10,000 | 289 |
| 1985-01-18 | 289 | 289 | 285 | 288 | 10,000 | 288 |
| 1985-01-17 | 285 | 289 | 285 | 289 | 16,000 | 289 |
| 1985-01-16 | 282 | 285 | 282 | 285 | 7,000 | 285 |
| 1985-01-14 | 280 | 282 | 277 | 277 | 12,000 | 277 |
| 1985-01-11 | 290 | 290 | 284 | 289 | 4,000 | 289 |
| 1985-01-10 | 284 | 290 | 284 | 289 | 7,000 | 289 |
| 1985-01-09 | 294 | 296 | 290 | 290 | 20,000 | 290 |
| 1985-01-08 | 286 | 290 | 285 | 290 | 15,000 | 290 |
| 1985-01-07 | 277 | 285 | 277 | 285 | 14,000 | 285 |
| 1985-01-05 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1985-01-04 | 275 | 275 | 275 | 275 | 2,000 | 275 |
分割・併合履歴 ： なし
