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	77
1986-12-26	230	231	230	231	3,000	77
1986-12-25	231	231	231	231	1,000	77
1986-12-24	233	233	231	231	10,000	77
1986-12-23	237	237	233	233	4,000	77.67
1986-12-22	232	232	232	232	7,000	77.33
1986-12-19	231	235	230	232	19,000	77.33
1986-12-18	237	237	235	235	11,000	78.33
1986-12-17	237	237	237	237	3,000	79
1986-12-16	240	240	235	235	16,000	78.33
1986-12-15	245	245	243	245	13,000	81.67
1986-12-12	250	250	250	250	1,000	83.33
1986-12-11	240	250	240	250	25,000	83.33
1986-12-10	243	245	243	245	8,000	81.67
1986-12-09	245	245	245	245	5,000	81.67
1986-12-08	245	245	245	245	2,000	81.67
1986-12-06	245	246	245	246	3,000	82
1986-12-05	247	247	245	245	3,000	81.67
1986-12-04	250	250	250	250	3,000	83.33
1986-12-03	245	245	245	245	5,000	81.67
1986-12-02	255	260	255	255	9,000	85
1986-12-01	255	255	255	255	5,000	85
1986-11-28	250	250	250	250	8,000	83.33
1986-11-27	248	252	248	250	10,000	83.33
1986-11-25	250	250	248	250	5,000	83.33
1986-11-22	250	252	246	246	7,000	82
1986-11-21	241	241	241	241	10,000	80.33
1986-11-20	246	246	246	246	1,000	82
1986-11-19	251	251	250	250	4,000	83.33
1986-11-18	254	254	251	251	3,000	83.67
1986-11-17	250	265	250	265	7,000	88.33
1986-11-14	238	250	238	250	11,000	83.33
1986-11-13	245	245	238	240	13,000	80
1986-11-12	236	240	235	240	13,000	80
1986-11-11	240	240	240	240	9,000	80
1986-11-10	240	240	240	240	5,000	80
1986-11-07	239	239	233	233	4,000	77.67
1986-11-06	233	233	233	233	1,000	77.67
1986-11-05	236	236	236	236	2,000	78.67
1986-11-04	240	240	240	240	8,000	80
1986-11-01	231	231	231	231	1,000	77
1986-10-31	231	231	231	231	5,000	77
1986-10-30	231	231	231	231	3,000	77
1986-10-28	231	231	231	231	1,000	77
1986-10-27	240	240	240	240	2,000	80
1986-10-25	230	230	230	230	14,000	76.67
1986-10-24	230	230	230	230	4,000	76.67
1986-10-23	235	235	230	230	11,000	76.67
1986-10-22	230	230	230	230	7,000	76.67
1986-10-21	231	235	230	235	9,000	78.33
1986-10-20	235	235	235	235	1,000	78.33
1986-10-17	232	232	231	231	5,000	77
1986-10-16	231	232	231	232	3,000	77.33
1986-10-15	240	240	235	240	3,000	80
1986-10-13	240	240	235	235	6,000	78.33
1986-10-09	235	237	235	237	9,000	79
1986-10-08	230	245	230	245	21,000	81.67
1986-10-07	245	250	238	249	16,000	83
1986-10-06	245	249	240	249	17,000	83
1986-10-04	236	237	236	237	4,000	79
1986-10-03	235	235	235	235	5,000	78.33
1986-10-02	250	250	250	250	6,000	83.33
1986-10-01	260	260	250	250	19,000	83.33
1986-09-30	271	271	261	261	7,000	87
1986-09-29	271	271	271	271	7,000	90.33
1986-09-27	273	273	271	271	12,000	90.33
1986-09-26	275	275	271	271	4,000	90.33
1986-09-25	272	272	272	272	2,000	90.67
1986-09-24	276	276	272	272	16,000	90.67
1986-09-19	280	280	276	277	12,000	92.33
1986-09-17	276	276	276	276	3,000	92
1986-09-16	280	280	277	277	6,000	92.33
1986-09-12	285	285	280	280	6,000	93.33
1986-09-11	280	285	280	285	11,000	95
1986-09-10	280	280	280	280	1,000	93.33
1986-09-09	280	280	280	280	5,000	93.33
1986-09-08	276	276	276	276	6,000	92
1986-09-06	276	276	276	276	6,000	92
1986-09-05	280	280	276	276	13,000	92
1986-09-04	285	285	279	279	11,000	93
1986-09-03	290	290	290	290	3,000	96.67
1986-09-02	282	292	282	292	3,000	97.33
1986-09-01	290	293	282	282	9,000	94
1986-08-30	280	282	280	282	7,000	94
1986-08-29	280	280	278	280	8,000	93.33
1986-08-28	275	275	275	275	6,000	91.67
1986-08-27	283	283	272	272	9,000	90.67
1986-08-26	271	271	271	271	4,000	90.33
1986-08-25	271	271	270	270	13,000	90
1986-08-23	269	271	265	265	14,000	88.33
1986-08-22	270	270	265	265	7,000	88.33
1986-08-21	290	290	275	275	21,000	91.67
1986-08-20	297	300	290	290	22,000	96.67
1986-08-19	300	305	295	300	13,000	100
1986-08-18	300	300	294	294	2,000	98
1986-08-15	300	300	300	300	11,000	100
1986-08-14	296	300	296	300	13,000	100
1986-08-13	293	296	293	296	16,000	98.67
1986-08-12	280	290	280	290	9,000	96.67
1986-08-11	275	275	275	275	7,000	91.67
1986-08-08	280	285	280	285	4,000	95
1986-08-07	292	295	280	290	21,000	96.67
1986-08-06	289	289	289	289	7,000	96.33
1986-08-05	273	273	270	270	17,000	90
1986-08-04	285	290	280	290	11,000	96.67
1986-08-02	290	290	290	290	6,000	96.67
1986-08-01	291	291	290	290	31,000	96.67
1986-07-31	294	294	294	294	5,000	98
1986-07-30	300	300	298	300	13,000	100
1986-07-29	305	305	300	300	20,000	100
1986-07-28	290	310	290	300	40,000	100
1986-07-26	305	305	305	305	2,000	101.67
1986-07-25	306	306	300	300	24,000	100
1986-07-24	309	309	307	309	16,000	103
1986-07-23	309	310	309	310	5,000	103.33
1986-07-22	301	315	301	309	26,000	103
1986-07-21	305	317	305	317	14,000	105.67
1986-07-19	330	332	330	330	11,000	110
1986-07-18	331	340	328	334	15,000	111.33
1986-07-17	330	340	330	331	26,000	110.33
1986-07-16	338	338	336	336	17,000	112
1986-07-15	340	340	338	340	16,000	113.33
1986-07-14	338	340	338	340	16,000	113.33
1986-07-11	335	338	335	338	7,000	112.67
1986-07-10	335	336	333	335	23,000	111.67
1986-07-09	335	335	335	335	9,000	111.67
1986-07-08	335	335	330	330	6,000	110
1986-07-07	340	349	330	335	7,000	111.67
1986-07-05	340	340	340	340	9,000	113.33
1986-07-04	349	349	330	340	30,000	113.33
1986-07-03	350	350	338	338	42,000	112.67
1986-07-02	350	350	335	340	14,000	113.33
1986-07-01	349	352	342	350	32,000	116.67
1986-06-30	342	350	342	345	23,000	115
1986-06-28	333	335	333	333	14,000	111
1986-06-27	336	338	330	331	30,000	110.33
1986-06-26	336	340	335	338	19,000	112.67
1986-06-25	350	350	335	340	12,000	113.33
1986-06-24	350	352	350	352	27,000	117.33
1986-06-23	340	345	340	345	16,000	115
1986-06-21	355	355	345	345	11,000	115
1986-06-20	350	355	345	355	39,000	118.33
1986-06-19	365	365	341	350	39,000	116.67
1986-06-18	340	365	340	365	69,000	121.67
1986-06-17	350	350	331	340	96,000	113.33
1986-06-16	375	378	350	355	96,000	118.33
1986-06-13	371	380	371	379	177,000	126.33
1986-06-12	400	410	378	390	761,000	130
1986-06-11	348	405	341	380	954,000	126.67
1986-06-10	296	349	296	340	432,000	113.33
1986-06-09	294	295	294	295	13,000	98.33
1986-06-07	292	292	292	292	4,000	97.33
1986-06-06	294	294	292	292	8,000	97.33
1986-06-05	290	295	290	295	29,000	98.33
1986-06-04	288	288	288	288	1,000	96
1986-06-03	285	293	285	293	15,000	97.67
1986-06-02	286	286	280	285	22,000	95
1986-05-31	290	293	288	288	10,000	96
1986-05-30	290	293	289	290	18,000	96.67
1986-05-29	291	291	290	290	10,000	96.67
1986-05-28	288	291	288	289	13,000	96.33
1986-05-27	290	290	287	287	42,000	95.67
1986-05-26	287	288	287	288	10,000	96
1986-05-24	287	287	287	287	6,000	95.67
1986-05-23	288	288	285	285	20,000	95
1986-05-22	288	288	288	288	11,000	96
1986-05-21	288	289	285	285	20,000	95
1986-05-20	288	288	286	286	19,000	95.33
1986-05-19	288	288	285	285	2,000	95
1986-05-17	290	290	288	288	8,000	96
1986-05-16	290	291	290	290	22,000	96.67
1986-05-15	294	298	293	293	24,000	97.67
1986-05-14	285	289	284	289	11,000	96.33
1986-05-13	288	290	285	288	24,000	96
1986-05-12	286	288	286	288	12,000	96
1986-05-09	285	290	285	290	8,000	96.67
1986-05-08	292	292	285	285	24,000	95
1986-05-07	295	295	290	292	22,000	97.33
1986-05-06	286	295	286	295	28,000	98.33
1986-05-02	288	288	284	286	15,000	95.33
1986-05-01	284	284	284	284	15,000	94.67
1986-04-30	274	274	274	274	5,000	91.33
1986-04-28	274	274	272	272	16,000	90.67
1986-04-26	272	275	272	275	9,000	91.67
1986-04-25	274	274	272	272	14,000	90.67
1986-04-24	280	280	271	271	33,000	90.33
1986-04-23	295	300	290	290	19,000	96.67
1986-04-22	300	300	290	290	12,000	96.67
1986-04-21	300	300	299	300	14,000	100
1986-04-19	296	300	295	295	12,000	98.33
1986-04-18	296	300	296	300	17,000	100
1986-04-17	300	300	295	300	32,000	100
1986-04-16	302	305	300	300	31,000	100
1986-04-15	280	288	280	288	13,000	96
1986-04-14	280	280	278	280	17,000	93.33
1986-04-11	278	278	277	277	4,000	92.33
1986-04-10	277	277	277	277	4,000	92.33
1986-04-09	277	277	277	277	1,000	92.33
1986-04-07	275	277	275	277	9,000	92.33
1986-04-05	275	275	272	272	11,000	90.67
1986-04-04	276	276	275	275	11,000	91.67
1986-04-03	275	275	275	275	3,000	91.67
1986-04-02	275	275	275	275	6,000	91.67
1986-04-01	275	275	274	274	6,000	91.33
1986-03-31	274	274	272	274	13,000	91.33
1986-03-29	274	274	274	274	4,000	91.33
1986-03-28	275	275	274	274	15,000	91.33
1986-03-27	274	274	274	274	15,000	91.33
1986-03-26	276	276	271	274	15,000	91.33
1986-03-25	279	279	275	276	8,000	92
1986-03-24	279	279	279	279	7,000	93
1986-03-22	279	280	279	279	4,000	93
1986-03-20	278	280	278	278	5,000	92.67
1986-03-19	280	280	278	278	8,000	92.67
1986-03-18	284	286	280	280	21,000	93.33
1986-03-17	280	282	280	281	9,000	93.67
1986-03-15	286	286	283	283	8,000	94.33
1986-03-14	290	290	284	289	19,000	96.33
1986-03-12	297	297	293	293	10,000	97.67
1986-03-11	297	297	297	297	6,000	99
1986-03-10	299	299	297	297	18,000	99
1986-03-07	287	300	287	292	15,000	97.33
1986-03-06	285	285	283	285	12,000	95
1986-03-05	285	285	284	284	5,000	94.67
1986-03-04	285	285	283	283	22,000	94.33
1986-03-03	282	283	282	283	5,000	94.33
1986-03-01	280	280	280	280	8,000	93.33
1986-02-28	280	280	277	277	8,000	92.33
1986-02-27	282	282	280	280	28,000	93.33
1986-02-26	275	280	275	280	17,000	93.33
1986-02-25	280	280	275	275	18,000	91.67
1986-02-24	277	285	275	277	20,000	92.33
1986-02-22	275	280	275	280	24,000	93.33
1986-02-21	275	275	275	275	5,000	91.67
1986-02-20	275	278	275	275	25,000	91.67
1986-02-19	278	278	278	278	1,000	92.67
1986-02-18	276	278	275	275	27,000	91.67
1986-02-17	275	275	275	275	5,000	91.67
1986-02-15	280	285	278	285	9,000	95
1986-02-14	275	280	275	278	16,000	92.67
1986-02-13	279	280	275	275	16,000	91.67
1986-02-12	279	280	279	279	6,000	93
1986-02-10	280	280	275	275	20,000	91.67
1986-02-07	280	280	277	280	6,000	93.33
1986-02-06	276	280	276	280	16,000	93.33
1986-02-05	285	285	283	283	15,000	94.33
1986-02-04	285	285	285	285	4,000	95
1986-02-03	285	285	285	285	7,000	95
1986-02-01	282	282	282	282	2,000	94
1986-01-31	282	282	282	282	2,000	94
1986-01-30	285	285	280	280	7,000	93.33
1986-01-29	288	288	285	285	2,000	95
1986-01-28	288	288	288	288	1,000	96
1986-01-27	292	292	292	292	6,000	97.33
1986-01-25	292	292	292	292	1,000	97.33
1986-01-24	290	290	290	290	4,000	96.67
1986-01-23	290	290	290	290	7,000	96.67
1986-01-22	299	303	290	290	13,000	96.67
1986-01-21	286	295	276	295	20,000	98.33
1986-01-20	286	286	286	286	2,000	95.33
1986-01-18	280	280	280	280	3,000	93.33
1986-01-17	278	278	278	278	10,000	92.67
1986-01-16	280	280	275	275	14,000	91.67
1986-01-13	286	286	275	275	2,000	91.67
1986-01-10	280	280	280	280	6,000	93.33
1986-01-09	280	280	280	280	1,000	93.33
1986-01-08	286	286	282	282	7,000	94
1986-01-07	272	272	272	272	1,000	90.67
1986-01-06	275	275	271	271	16,000	90.33
1986-01-04	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