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	91.67
1985-12-27	278	278	278	278	4,000	92.67
1985-12-26	276	276	275	276	8,000	92
1985-12-25	275	276	275	276	4,000	92
1985-12-24	276	278	275	275	13,000	91.67
1985-12-23	280	280	276	276	6,000	92
1985-12-21	283	283	283	283	3,000	94.33
1985-12-20	283	283	283	283	4,000	94.33
1985-12-19	288	290	283	283	9,000	94.33
1985-12-18	288	288	285	288	16,000	96
1985-12-17	292	292	290	290	9,000	96.67
1985-12-16	293	293	293	293	3,000	97.67
1985-12-13	292	292	292	292	9,000	97.33
1985-12-12	292	292	292	292	2,000	97.33
1985-12-11	295	295	295	295	14,000	98.33
1985-12-10	295	295	293	295	4,000	98.33
1985-12-09	296	296	296	296	1,000	98.67
1985-12-07	293	293	293	293	2,000	97.67
1985-12-06	292	300	292	300	10,000	100
1985-12-05	315	315	301	301	22,000	100.33
1985-12-04	305	320	304	320	55,000	106.67
1985-12-03	290	305	290	305	21,000	101.67
1985-12-02	290	291	290	290	26,000	96.67
1985-11-30	290	290	290	290	1,000	96.67
1985-11-29	290	290	290	290	3,000	96.67
1985-11-28	290	300	290	300	7,000	100
1985-11-27	291	303	291	303	7,000	101
1985-11-26	290	290	290	290	2,000	96.67
1985-11-25	290	292	290	290	15,000	96.67
1985-11-22	292	292	290	290	6,000	96.67
1985-11-21	290	296	290	296	4,000	98.67
1985-11-20	290	305	290	290	8,000	96.67
1985-11-19	295	301	290	290	16,000	96.67
1985-11-18	295	295	283	290	21,000	96.67
1985-11-16	301	301	301	301	6,000	100.33
1985-11-15	306	306	300	305	14,000	101.67
1985-11-14	305	310	302	310	31,000	103.33
1985-11-13	313	313	308	308	12,000	102.67
1985-11-12	320	320	310	313	11,000	104.33
1985-11-11	325	325	318	318	59,000	106
1985-11-08	310	319	310	319	32,000	106.33
1985-11-07	311	311	310	310	15,000	103.33
1985-11-06	315	324	315	319	33,000	106.33
1985-11-05	320	325	315	315	28,000	105
1985-11-02	310	320	310	320	30,000	106.67
1985-11-01	315	315	308	310	28,000	103.33
1985-10-31	319	323	311	315	33,000	105
1985-10-30	325	325	310	310	108,000	103.33
1985-10-29	309	326	306	310	244,000	103.33
1985-10-28	303	310	300	310	41,000	103.33
1985-10-26	300	306	300	306	20,000	102
1985-10-25	310	315	294	314	148,000	104.67
1985-10-24	328	330	310	312	168,000	104
1985-10-23	315	337	305	328	401,000	109.33
1985-10-22	290	323	290	318	102,000	106
1985-10-21	273	281	273	281	22,000	93.67
1985-10-19	280	281	280	280	18,000	93.33
1985-10-18	276	281	276	281	8,000	93.67
1985-10-17	276	276	275	275	5,000	91.67
1985-10-16	276	280	273	277	24,000	92.33
1985-10-15	276	279	276	276	11,000	92
1985-10-14	281	281	275	275	11,000	91.67
1985-10-11	275	280	275	280	7,000	93.33
1985-10-09	274	275	274	275	7,000	91.67
1985-10-08	273	273	273	273	3,000	91
1985-10-07	273	273	273	273	1,000	91
1985-10-05	273	275	273	275	4,000	91.67
1985-10-04	275	276	273	273	12,000	91
1985-10-03	273	275	273	275	4,000	91.67
1985-10-02	273	278	273	273	29,000	91
1985-10-01	273	273	273	273	3,000	91
1985-09-30	273	273	273	273	2,000	91
1985-09-28	275	275	275	275	2,000	91.67
1985-09-27	272	272	272	272	5,000	90.67
1985-09-26	293	293	270	270	43,000	90
1985-09-25	295	295	292	295	13,000	98.33
1985-09-24	297	300	295	295	14,000	98.33
1985-09-21	275	281	275	281	40,000	93.67
1985-09-20	275	275	271	274	25,000	91.33
1985-09-19	275	276	275	275	30,000	91.67
1985-09-18	278	278	275	275	24,000	91.67
1985-09-17	268	275	268	275	4,000	91.67
1985-09-13	268	268	266	266	2,000	88.67
1985-09-12	268	268	268	268	7,000	89.33
1985-09-11	266	268	266	268	4,000	89.33
1985-09-10	271	271	270	270	2,000	90
1985-09-09	276	276	275	275	20,000	91.67
1985-09-06	277	277	275	275	6,000	91.67
1985-09-05	278	278	277	277	4,000	92.33
1985-09-04	280	280	280	280	1,000	93.33
1985-09-02	275	280	275	280	5,000	93.33
1985-08-30	275	275	274	275	8,000	91.67
1985-08-29	285	285	275	275	4,000	91.67
1985-08-28	278	284	277	284	3,000	94.67
1985-08-27	284	284	270	270	5,000	90
1985-08-26	275	275	270	270	18,000	90
1985-08-22	275	275	275	275	10,000	91.67
1985-08-21	270	279	270	275	7,000	91.67
1985-08-20	265	270	265	270	24,000	90
1985-08-19	263	267	263	265	15,000	88.33
1985-08-17	265	265	265	265	4,000	88.33
1985-08-16	269	269	269	269	2,000	89.67
1985-08-15	270	270	265	265	6,000	88.33
1985-08-14	265	270	265	270	4,000	90
1985-08-13	270	270	270	270	1,000	90
1985-08-12	260	269	260	269	4,000	89.67
1985-08-09	260	260	260	260	4,000	86.67
1985-08-08	260	260	260	260	6,000	86.67
1985-08-07	260	260	260	260	10,000	86.67
1985-08-06	260	260	260	260	14,000	86.67
1985-08-05	260	260	260	260	6,000	86.67
1985-08-03	263	263	260	260	8,000	86.67
1985-08-02	265	265	260	260	10,000	86.67
1985-08-01	267	267	241	241	37,000	80.33
1985-07-31	268	268	267	267	3,000	89
1985-07-30	270	270	268	268	5,000	89.33
1985-07-29	275	275	267	267	13,000	89
1985-07-27	275	275	275	275	6,000	91.67
1985-07-26	275	275	265	267	6,000	89
1985-07-25	276	276	275	275	24,000	91.67
1985-07-23	280	280	276	276	4,000	92
1985-07-22	275	275	275	275	11,000	91.67
1985-07-20	285	285	282	282	10,000	94
1985-07-19	285	285	285	285	6,000	95
1985-07-18	285	290	285	285	8,000	95
1985-07-17	285	285	285	285	16,000	95
1985-07-16	285	287	285	287	16,000	95.67
1985-07-15	287	290	285	290	14,000	96.67
1985-07-12	285	285	285	285	3,000	95
1985-07-11	288	288	285	285	3,000	95
1985-07-10	290	290	288	288	12,000	96
1985-07-09	290	291	290	290	7,000	96.67
1985-07-08	295	295	294	294	9,000	98
1985-07-06	295	295	294	294	14,000	98
1985-07-05	294	294	291	292	9,000	97.33
1985-07-04	295	295	291	291	24,000	97
1985-07-03	295	295	295	295	21,000	98.33
1985-07-02	287	295	287	295	16,000	98.33
1985-07-01	291	295	290	295	8,000	98.33
1985-06-29	285	285	285	285	5,000	95
1985-06-28	293	293	286	287	9,000	95.67
1985-06-27	290	295	290	295	6,000	98.33
1985-06-26	288	288	285	285	15,000	95
1985-06-25	288	289	288	288	11,000	96
1985-06-24	288	288	288	288	1,000	96
1985-06-22	287	287	287	287	2,000	95.67
1985-06-21	294	295	287	287	7,000	95.67
1985-06-20	294	294	294	294	2,000	98
1985-06-19	296	296	294	295	6,000	98.33
1985-06-18	299	299	299	299	4,000	99.67
1985-06-17	294	299	290	299	6,000	99.67
1985-06-15	280	280	280	280	10,000	93.33
1985-06-14	278	280	278	280	10,000	93.33
1985-06-12	280	280	278	278	12,000	92.67
1985-06-11	276	276	276	276	1,000	92
1985-06-10	276	280	276	276	13,000	92
1985-06-07	280	280	276	276	7,000	92
1985-06-06	276	276	276	276	1,000	92
1985-06-04	271	271	271	271	2,000	90.33
1985-06-03	271	271	271	271	5,000	90.33
1985-06-01	280	280	271	271	8,000	90.33
1985-05-31	280	285	280	280	7,000	93.33
1985-05-30	281	281	280	280	2,000	93.33
1985-05-29	281	281	280	280	21,000	93.33
1985-05-28	290	290	280	280	10,000	93.33
1985-05-27	290	290	290	290	9,000	96.67
1985-05-25	290	290	290	290	2,000	96.67
1985-05-24	295	295	295	295	1,000	98.33
1985-05-23	299	300	299	300	2,000	100
1985-05-22	291	299	290	299	10,000	99.67
1985-05-21	299	299	288	288	9,000	96
1985-05-20	290	300	289	299	24,000	99.67
1985-05-18	286	286	286	286	5,000	95.33
1985-05-17	275	276	271	275	16,000	91.67
1985-05-16	276	276	276	276	1,000	92
1985-05-15	275	275	275	275	5,000	91.67
1985-05-14	276	276	270	270	28,000	90
1985-05-13	271	271	271	271	1,000	90.33
1985-05-09	270	270	270	270	7,000	90
1985-05-08	270	270	270	270	1,000	90
1985-05-07	270	270	270	270	5,000	90
1985-05-02	280	280	270	270	5,000	90
1985-05-01	280	280	280	280	1,000	93.33
1985-04-30	270	270	270	270	3,000	90
1985-04-27	273	273	263	263	7,000	87.67
1985-04-25	265	265	263	263	2,000	87.67
1985-04-24	263	263	261	261	8,000	87
1985-04-22	263	263	263	263	5,000	87.67
1985-04-20	263	263	263	263	4,000	87.67
1985-04-19	263	263	263	263	2,000	87.67
1985-04-18	265	265	265	265	1,000	88.33
1985-04-17	267	267	261	261	7,000	87
1985-04-16	273	273	270	270	22,000	90
1985-04-15	273	275	273	273	6,000	91
1985-04-12	274	274	272	272	15,000	90.67
1985-04-11	274	275	274	275	3,000	91.67
1985-04-10	273	273	273	273	3,000	91
1985-04-09	273	273	273	273	2,000	91
1985-04-08	273	273	271	271	3,000	90.33
1985-04-06	275	281	274	274	4,000	91.33
1985-04-05	275	275	273	273	10,000	91
1985-04-04	276	276	276	276	1,000	92
1985-04-02	285	285	285	285	3,000	95
1985-03-30	273	273	273	273	1,000	91
1985-03-28	275	275	273	273	7,000	91
1985-03-27	275	275	275	275	3,000	91.67
1985-03-26	275	275	271	271	12,000	90.33
1985-03-25	290	290	285	285	8,000	95
1985-03-23	281	281	281	281	1,000	93.67
1985-03-22	280	280	275	275	15,000	91.67
1985-03-20	281	281	277	277	6,000	92.33
1985-03-19	284	286	281	281	7,000	93.67
1985-03-18	285	286	285	286	3,000	95.33
1985-03-16	277	280	277	277	7,000	92.33
1985-03-15	276	276	276	276	1,000	92
1985-03-14	275	278	274	276	6,000	92
1985-03-13	280	280	271	271	21,000	90.33
1985-03-12	280	285	280	280	8,000	93.33
1985-03-11	285	285	280	280	4,000	93.33
1985-03-08	293	293	290	290	6,000	96.67
1985-03-07	290	293	290	293	5,000	97.67
1985-03-06	291	295	290	295	17,000	98.33
1985-03-05	296	300	290	290	23,000	96.67
1985-03-04	295	295	293	295	11,000	98.33
1985-03-02	293	295	293	293	7,000	97.67
1985-03-01	294	294	291	293	5,000	97.67
1985-02-28	292	292	290	291	11,000	97
1985-02-27	295	295	290	290	13,000	96.67
1985-02-26	295	295	292	295	17,000	98.33
1985-02-25	293	295	293	293	9,000	97.67
1985-02-23	293	293	292	292	4,000	97.33
1985-02-22	293	293	290	291	7,000	97
1985-02-21	295	295	290	290	17,000	96.67
1985-02-20	294	294	293	294	5,000	98
1985-02-19	295	295	290	290	19,000	96.67
1985-02-18	293	298	293	298	17,000	99.33
1985-02-16	293	293	293	293	2,000	97.67
1985-02-15	290	290	290	290	2,000	96.67
1985-02-14	295	295	290	290	8,000	96.67
1985-02-13	295	295	295	295	1,000	98.33
1985-02-12	290	290	290	290	4,000	96.67
1985-02-08	289	289	289	289	3,000	96.33
1985-02-07	289	289	289	289	3,000	96.33
1985-02-06	291	291	286	286	4,000	95.33
1985-02-05	300	300	289	289	6,000	96.33
1985-02-04	300	301	298	298	10,000	99.33
1985-02-02	302	302	300	300	3,000	100
1985-02-01	305	309	300	300	28,000	100
1985-01-31	322	322	307	315	41,000	105
1985-01-30	319	324	318	322	74,000	107.33
1985-01-29	303	310	300	307	57,000	102.33
1985-01-28	297	300	295	300	47,000	100
1985-01-26	296	298	296	296	10,000	98.67
1985-01-25	298	300	298	298	14,000	99.33
1985-01-24	295	300	295	299	16,000	99.67
1985-01-23	295	295	290	295	27,000	98.33
1985-01-22	292	292	290	290	19,000	96.67
1985-01-21	291	291	286	286	11,000	95.33
1985-01-19	289	289	288	289	10,000	96.33
1985-01-18	289	289	285	288	10,000	96
1985-01-17	285	289	285	289	16,000	96.33
1985-01-16	282	285	282	285	7,000	95
1985-01-14	280	282	277	277	12,000	92.33
1985-01-11	290	290	284	289	4,000	96.33
1985-01-10	284	290	284	289	7,000	96.33
1985-01-09	294	296	290	290	20,000	96.67
1985-01-08	286	290	285	290	15,000	96.67
1985-01-07	277	285	277	285	14,000	95
1985-01-05	275	275	275	275	2,000	91.67
1985-01-04	275	275	275	275	2,000	91.67

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