8117 中央自動車工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 231 | 231 | 231 | 231 | 7,000 | 231 |
| 1986-12-26 | 230 | 231 | 230 | 231 | 3,000 | 231 |
| 1986-12-25 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1986-12-24 | 233 | 233 | 231 | 231 | 10,000 | 231 |
| 1986-12-23 | 237 | 237 | 233 | 233 | 4,000 | 233 |
| 1986-12-22 | 232 | 232 | 232 | 232 | 7,000 | 232 |
| 1986-12-19 | 231 | 235 | 230 | 232 | 19,000 | 232 |
| 1986-12-18 | 237 | 237 | 235 | 235 | 11,000 | 235 |
| 1986-12-17 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1986-12-16 | 240 | 240 | 235 | 235 | 16,000 | 235 |
| 1986-12-15 | 245 | 245 | 243 | 245 | 13,000 | 245 |
| 1986-12-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-12-11 | 240 | 250 | 240 | 250 | 25,000 | 250 |
| 1986-12-10 | 243 | 245 | 243 | 245 | 8,000 | 245 |
| 1986-12-09 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1986-12-08 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1986-12-06 | 245 | 246 | 245 | 246 | 3,000 | 246 |
| 1986-12-05 | 247 | 247 | 245 | 245 | 3,000 | 245 |
| 1986-12-04 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1986-12-03 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1986-12-02 | 255 | 260 | 255 | 255 | 9,000 | 255 |
| 1986-12-01 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1986-11-28 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1986-11-27 | 248 | 252 | 248 | 250 | 10,000 | 250 |
| 1986-11-25 | 250 | 250 | 248 | 250 | 5,000 | 250 |
| 1986-11-22 | 250 | 252 | 246 | 246 | 7,000 | 246 |
| 1986-11-21 | 241 | 241 | 241 | 241 | 10,000 | 241 |
| 1986-11-20 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1986-11-19 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 1986-11-18 | 254 | 254 | 251 | 251 | 3,000 | 251 |
| 1986-11-17 | 250 | 265 | 250 | 265 | 7,000 | 265 |
| 1986-11-14 | 238 | 250 | 238 | 250 | 11,000 | 250 |
| 1986-11-13 | 245 | 245 | 238 | 240 | 13,000 | 240 |
| 1986-11-12 | 236 | 240 | 235 | 240 | 13,000 | 240 |
| 1986-11-11 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 1986-11-10 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1986-11-07 | 239 | 239 | 233 | 233 | 4,000 | 233 |
| 1986-11-06 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1986-11-05 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1986-11-04 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 1986-11-01 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1986-10-31 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 1986-10-30 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1986-10-28 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1986-10-27 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1986-10-25 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 1986-10-24 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1986-10-23 | 235 | 235 | 230 | 230 | 11,000 | 230 |
| 1986-10-22 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1986-10-21 | 231 | 235 | 230 | 235 | 9,000 | 235 |
| 1986-10-20 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1986-10-17 | 232 | 232 | 231 | 231 | 5,000 | 231 |
| 1986-10-16 | 231 | 232 | 231 | 232 | 3,000 | 232 |
| 1986-10-15 | 240 | 240 | 235 | 240 | 3,000 | 240 |
| 1986-10-13 | 240 | 240 | 235 | 235 | 6,000 | 235 |
| 1986-10-09 | 235 | 237 | 235 | 237 | 9,000 | 237 |
| 1986-10-08 | 230 | 245 | 230 | 245 | 21,000 | 245 |
| 1986-10-07 | 245 | 250 | 238 | 249 | 16,000 | 249 |
| 1986-10-06 | 245 | 249 | 240 | 249 | 17,000 | 249 |
| 1986-10-04 | 236 | 237 | 236 | 237 | 4,000 | 237 |
| 1986-10-03 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1986-10-02 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1986-10-01 | 260 | 260 | 250 | 250 | 19,000 | 250 |
| 1986-09-30 | 271 | 271 | 261 | 261 | 7,000 | 261 |
| 1986-09-29 | 271 | 271 | 271 | 271 | 7,000 | 271 |
| 1986-09-27 | 273 | 273 | 271 | 271 | 12,000 | 271 |
| 1986-09-26 | 275 | 275 | 271 | 271 | 4,000 | 271 |
| 1986-09-25 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 1986-09-24 | 276 | 276 | 272 | 272 | 16,000 | 272 |
| 1986-09-19 | 280 | 280 | 276 | 277 | 12,000 | 277 |
| 1986-09-17 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 1986-09-16 | 280 | 280 | 277 | 277 | 6,000 | 277 |
| 1986-09-12 | 285 | 285 | 280 | 280 | 6,000 | 280 |
| 1986-09-11 | 280 | 285 | 280 | 285 | 11,000 | 285 |
| 1986-09-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1986-09-09 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1986-09-08 | 276 | 276 | 276 | 276 | 6,000 | 276 |
| 1986-09-06 | 276 | 276 | 276 | 276 | 6,000 | 276 |
| 1986-09-05 | 280 | 280 | 276 | 276 | 13,000 | 276 |
| 1986-09-04 | 285 | 285 | 279 | 279 | 11,000 | 279 |
| 1986-09-03 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1986-09-02 | 282 | 292 | 282 | 292 | 3,000 | 292 |
| 1986-09-01 | 290 | 293 | 282 | 282 | 9,000 | 282 |
| 1986-08-30 | 280 | 282 | 280 | 282 | 7,000 | 282 |
| 1986-08-29 | 280 | 280 | 278 | 280 | 8,000 | 280 |
| 1986-08-28 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1986-08-27 | 283 | 283 | 272 | 272 | 9,000 | 272 |
| 1986-08-26 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 1986-08-25 | 271 | 271 | 270 | 270 | 13,000 | 270 |
| 1986-08-23 | 269 | 271 | 265 | 265 | 14,000 | 265 |
| 1986-08-22 | 270 | 270 | 265 | 265 | 7,000 | 265 |
| 1986-08-21 | 290 | 290 | 275 | 275 | 21,000 | 275 |
| 1986-08-20 | 297 | 300 | 290 | 290 | 22,000 | 290 |
| 1986-08-19 | 300 | 305 | 295 | 300 | 13,000 | 300 |
| 1986-08-18 | 300 | 300 | 294 | 294 | 2,000 | 294 |
| 1986-08-15 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 1986-08-14 | 296 | 300 | 296 | 300 | 13,000 | 300 |
| 1986-08-13 | 293 | 296 | 293 | 296 | 16,000 | 296 |
| 1986-08-12 | 280 | 290 | 280 | 290 | 9,000 | 290 |
| 1986-08-11 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 1986-08-08 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 1986-08-07 | 292 | 295 | 280 | 290 | 21,000 | 290 |
| 1986-08-06 | 289 | 289 | 289 | 289 | 7,000 | 289 |
| 1986-08-05 | 273 | 273 | 270 | 270 | 17,000 | 270 |
| 1986-08-04 | 285 | 290 | 280 | 290 | 11,000 | 290 |
| 1986-08-02 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1986-08-01 | 291 | 291 | 290 | 290 | 31,000 | 290 |
| 1986-07-31 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 1986-07-30 | 300 | 300 | 298 | 300 | 13,000 | 300 |
| 1986-07-29 | 305 | 305 | 300 | 300 | 20,000 | 300 |
| 1986-07-28 | 290 | 310 | 290 | 300 | 40,000 | 300 |
| 1986-07-26 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1986-07-25 | 306 | 306 | 300 | 300 | 24,000 | 300 |
| 1986-07-24 | 309 | 309 | 307 | 309 | 16,000 | 309 |
| 1986-07-23 | 309 | 310 | 309 | 310 | 5,000 | 310 |
| 1986-07-22 | 301 | 315 | 301 | 309 | 26,000 | 309 |
| 1986-07-21 | 305 | 317 | 305 | 317 | 14,000 | 317 |
| 1986-07-19 | 330 | 332 | 330 | 330 | 11,000 | 330 |
| 1986-07-18 | 331 | 340 | 328 | 334 | 15,000 | 334 |
| 1986-07-17 | 330 | 340 | 330 | 331 | 26,000 | 331 |
| 1986-07-16 | 338 | 338 | 336 | 336 | 17,000 | 336 |
| 1986-07-15 | 340 | 340 | 338 | 340 | 16,000 | 340 |
| 1986-07-14 | 338 | 340 | 338 | 340 | 16,000 | 340 |
| 1986-07-11 | 335 | 338 | 335 | 338 | 7,000 | 338 |
| 1986-07-10 | 335 | 336 | 333 | 335 | 23,000 | 335 |
| 1986-07-09 | 335 | 335 | 335 | 335 | 9,000 | 335 |
| 1986-07-08 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 1986-07-07 | 340 | 349 | 330 | 335 | 7,000 | 335 |
| 1986-07-05 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 1986-07-04 | 349 | 349 | 330 | 340 | 30,000 | 340 |
| 1986-07-03 | 350 | 350 | 338 | 338 | 42,000 | 338 |
| 1986-07-02 | 350 | 350 | 335 | 340 | 14,000 | 340 |
| 1986-07-01 | 349 | 352 | 342 | 350 | 32,000 | 350 |
| 1986-06-30 | 342 | 350 | 342 | 345 | 23,000 | 345 |
| 1986-06-28 | 333 | 335 | 333 | 333 | 14,000 | 333 |
| 1986-06-27 | 336 | 338 | 330 | 331 | 30,000 | 331 |
| 1986-06-26 | 336 | 340 | 335 | 338 | 19,000 | 338 |
| 1986-06-25 | 350 | 350 | 335 | 340 | 12,000 | 340 |
| 1986-06-24 | 350 | 352 | 350 | 352 | 27,000 | 352 |
| 1986-06-23 | 340 | 345 | 340 | 345 | 16,000 | 345 |
| 1986-06-21 | 355 | 355 | 345 | 345 | 11,000 | 345 |
| 1986-06-20 | 350 | 355 | 345 | 355 | 39,000 | 355 |
| 1986-06-19 | 365 | 365 | 341 | 350 | 39,000 | 350 |
| 1986-06-18 | 340 | 365 | 340 | 365 | 69,000 | 365 |
| 1986-06-17 | 350 | 350 | 331 | 340 | 96,000 | 340 |
| 1986-06-16 | 375 | 378 | 350 | 355 | 96,000 | 355 |
| 1986-06-13 | 371 | 380 | 371 | 379 | 177,000 | 379 |
| 1986-06-12 | 400 | 410 | 378 | 390 | 761,000 | 390 |
| 1986-06-11 | 348 | 405 | 341 | 380 | 954,000 | 380 |
| 1986-06-10 | 296 | 349 | 296 | 340 | 432,000 | 340 |
| 1986-06-09 | 294 | 295 | 294 | 295 | 13,000 | 295 |
| 1986-06-07 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 1986-06-06 | 294 | 294 | 292 | 292 | 8,000 | 292 |
| 1986-06-05 | 290 | 295 | 290 | 295 | 29,000 | 295 |
| 1986-06-04 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1986-06-03 | 285 | 293 | 285 | 293 | 15,000 | 293 |
| 1986-06-02 | 286 | 286 | 280 | 285 | 22,000 | 285 |
| 1986-05-31 | 290 | 293 | 288 | 288 | 10,000 | 288 |
| 1986-05-30 | 290 | 293 | 289 | 290 | 18,000 | 290 |
| 1986-05-29 | 291 | 291 | 290 | 290 | 10,000 | 290 |
| 1986-05-28 | 288 | 291 | 288 | 289 | 13,000 | 289 |
| 1986-05-27 | 290 | 290 | 287 | 287 | 42,000 | 287 |
| 1986-05-26 | 287 | 288 | 287 | 288 | 10,000 | 288 |
| 1986-05-24 | 287 | 287 | 287 | 287 | 6,000 | 287 |
| 1986-05-23 | 288 | 288 | 285 | 285 | 20,000 | 285 |
| 1986-05-22 | 288 | 288 | 288 | 288 | 11,000 | 288 |
| 1986-05-21 | 288 | 289 | 285 | 285 | 20,000 | 285 |
| 1986-05-20 | 288 | 288 | 286 | 286 | 19,000 | 286 |
| 1986-05-19 | 288 | 288 | 285 | 285 | 2,000 | 285 |
| 1986-05-17 | 290 | 290 | 288 | 288 | 8,000 | 288 |
| 1986-05-16 | 290 | 291 | 290 | 290 | 22,000 | 290 |
| 1986-05-15 | 294 | 298 | 293 | 293 | 24,000 | 293 |
| 1986-05-14 | 285 | 289 | 284 | 289 | 11,000 | 289 |
| 1986-05-13 | 288 | 290 | 285 | 288 | 24,000 | 288 |
| 1986-05-12 | 286 | 288 | 286 | 288 | 12,000 | 288 |
| 1986-05-09 | 285 | 290 | 285 | 290 | 8,000 | 290 |
| 1986-05-08 | 292 | 292 | 285 | 285 | 24,000 | 285 |
| 1986-05-07 | 295 | 295 | 290 | 292 | 22,000 | 292 |
| 1986-05-06 | 286 | 295 | 286 | 295 | 28,000 | 295 |
| 1986-05-02 | 288 | 288 | 284 | 286 | 15,000 | 286 |
| 1986-05-01 | 284 | 284 | 284 | 284 | 15,000 | 284 |
| 1986-04-30 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 1986-04-28 | 274 | 274 | 272 | 272 | 16,000 | 272 |
| 1986-04-26 | 272 | 275 | 272 | 275 | 9,000 | 275 |
| 1986-04-25 | 274 | 274 | 272 | 272 | 14,000 | 272 |
| 1986-04-24 | 280 | 280 | 271 | 271 | 33,000 | 271 |
| 1986-04-23 | 295 | 300 | 290 | 290 | 19,000 | 290 |
| 1986-04-22 | 300 | 300 | 290 | 290 | 12,000 | 290 |
| 1986-04-21 | 300 | 300 | 299 | 300 | 14,000 | 300 |
| 1986-04-19 | 296 | 300 | 295 | 295 | 12,000 | 295 |
| 1986-04-18 | 296 | 300 | 296 | 300 | 17,000 | 300 |
| 1986-04-17 | 300 | 300 | 295 | 300 | 32,000 | 300 |
| 1986-04-16 | 302 | 305 | 300 | 300 | 31,000 | 300 |
| 1986-04-15 | 280 | 288 | 280 | 288 | 13,000 | 288 |
| 1986-04-14 | 280 | 280 | 278 | 280 | 17,000 | 280 |
| 1986-04-11 | 278 | 278 | 277 | 277 | 4,000 | 277 |
| 1986-04-10 | 277 | 277 | 277 | 277 | 4,000 | 277 |
| 1986-04-09 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1986-04-07 | 275 | 277 | 275 | 277 | 9,000 | 277 |
| 1986-04-05 | 275 | 275 | 272 | 272 | 11,000 | 272 |
| 1986-04-04 | 276 | 276 | 275 | 275 | 11,000 | 275 |
| 1986-04-03 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1986-04-02 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1986-04-01 | 275 | 275 | 274 | 274 | 6,000 | 274 |
| 1986-03-31 | 274 | 274 | 272 | 274 | 13,000 | 274 |
| 1986-03-29 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 1986-03-28 | 275 | 275 | 274 | 274 | 15,000 | 274 |
| 1986-03-27 | 274 | 274 | 274 | 274 | 15,000 | 274 |
| 1986-03-26 | 276 | 276 | 271 | 274 | 15,000 | 274 |
| 1986-03-25 | 279 | 279 | 275 | 276 | 8,000 | 276 |
| 1986-03-24 | 279 | 279 | 279 | 279 | 7,000 | 279 |
| 1986-03-22 | 279 | 280 | 279 | 279 | 4,000 | 279 |
| 1986-03-20 | 278 | 280 | 278 | 278 | 5,000 | 278 |
| 1986-03-19 | 280 | 280 | 278 | 278 | 8,000 | 278 |
| 1986-03-18 | 284 | 286 | 280 | 280 | 21,000 | 280 |
| 1986-03-17 | 280 | 282 | 280 | 281 | 9,000 | 281 |
| 1986-03-15 | 286 | 286 | 283 | 283 | 8,000 | 283 |
| 1986-03-14 | 290 | 290 | 284 | 289 | 19,000 | 289 |
| 1986-03-12 | 297 | 297 | 293 | 293 | 10,000 | 293 |
| 1986-03-11 | 297 | 297 | 297 | 297 | 6,000 | 297 |
| 1986-03-10 | 299 | 299 | 297 | 297 | 18,000 | 297 |
| 1986-03-07 | 287 | 300 | 287 | 292 | 15,000 | 292 |
| 1986-03-06 | 285 | 285 | 283 | 285 | 12,000 | 285 |
| 1986-03-05 | 285 | 285 | 284 | 284 | 5,000 | 284 |
| 1986-03-04 | 285 | 285 | 283 | 283 | 22,000 | 283 |
| 1986-03-03 | 282 | 283 | 282 | 283 | 5,000 | 283 |
| 1986-03-01 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 1986-02-28 | 280 | 280 | 277 | 277 | 8,000 | 277 |
| 1986-02-27 | 282 | 282 | 280 | 280 | 28,000 | 280 |
| 1986-02-26 | 275 | 280 | 275 | 280 | 17,000 | 280 |
| 1986-02-25 | 280 | 280 | 275 | 275 | 18,000 | 275 |
| 1986-02-24 | 277 | 285 | 275 | 277 | 20,000 | 277 |
| 1986-02-22 | 275 | 280 | 275 | 280 | 24,000 | 280 |
| 1986-02-21 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1986-02-20 | 275 | 278 | 275 | 275 | 25,000 | 275 |
| 1986-02-19 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1986-02-18 | 276 | 278 | 275 | 275 | 27,000 | 275 |
| 1986-02-17 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1986-02-15 | 280 | 285 | 278 | 285 | 9,000 | 285 |
| 1986-02-14 | 275 | 280 | 275 | 278 | 16,000 | 278 |
| 1986-02-13 | 279 | 280 | 275 | 275 | 16,000 | 275 |
| 1986-02-12 | 279 | 280 | 279 | 279 | 6,000 | 279 |
| 1986-02-10 | 280 | 280 | 275 | 275 | 20,000 | 275 |
| 1986-02-07 | 280 | 280 | 277 | 280 | 6,000 | 280 |
| 1986-02-06 | 276 | 280 | 276 | 280 | 16,000 | 280 |
| 1986-02-05 | 285 | 285 | 283 | 283 | 15,000 | 283 |
| 1986-02-04 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1986-02-03 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1986-02-01 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1986-01-31 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1986-01-30 | 285 | 285 | 280 | 280 | 7,000 | 280 |
| 1986-01-29 | 288 | 288 | 285 | 285 | 2,000 | 285 |
| 1986-01-28 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1986-01-27 | 292 | 292 | 292 | 292 | 6,000 | 292 |
| 1986-01-25 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1986-01-24 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1986-01-23 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1986-01-22 | 299 | 303 | 290 | 290 | 13,000 | 290 |
| 1986-01-21 | 286 | 295 | 276 | 295 | 20,000 | 295 |
| 1986-01-20 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1986-01-18 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1986-01-17 | 278 | 278 | 278 | 278 | 10,000 | 278 |
| 1986-01-16 | 280 | 280 | 275 | 275 | 14,000 | 275 |
| 1986-01-13 | 286 | 286 | 275 | 275 | 2,000 | 275 |
| 1986-01-10 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1986-01-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1986-01-08 | 286 | 286 | 282 | 282 | 7,000 | 282 |
| 1986-01-07 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1986-01-06 | 275 | 275 | 271 | 271 | 16,000 | 271 |
| 1986-01-04 | 275 | 275 | 275 | 275 | 2,000 | 275 |
分割・併合履歴 ： なし
