8117 中央自動車工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	630	630	620	620	9,000	206.67
1987-12-26	640	645	635	640	24,000	213.33
1987-12-25	681	685	645	650	29,000	216.67
1987-12-24	720	735	701	701	81,000	233.67
1987-12-23	780	780	671	705	102,000	235
1987-12-22	750	789	750	770	167,000	256.67
1987-12-21	740	750	710	742	226,000	247.33
1987-12-18	730	730	730	730	219,000	243.33
1987-12-17	521	630	520	630	168,000	210
1987-12-16	530	545	520	530	41,000	176.67
1987-12-15	552	559	530	550	50,000	183.33
1987-12-14	570	570	560	560	14,000	186.67
1987-12-11	575	575	551	570	50,000	190
1987-12-10	575	580	556	575	34,000	191.67
1987-12-09	600	600	580	580	27,000	193.33
1987-12-08	600	602	590	595	33,000	198.33
1987-12-07	606	606	580	600	31,000	200
1987-12-05	610	610	601	606	10,000	202
1987-12-04	620	630	610	610	13,000	203.33
1987-12-03	620	630	620	626	25,000	208.67
1987-12-02	611	615	610	610	15,000	203.33
1987-12-01	610	630	610	630	13,000	210
1987-11-30	650	650	640	640	3,000	213.33
1987-11-28	650	650	650	650	6,000	216.67
1987-11-27	650	660	650	650	25,000	216.67
1987-11-26	621	650	621	631	9,000	210.33
1987-11-25	611	635	611	620	16,000	206.67
1987-11-24	630	630	615	620	7,000	206.67
1987-11-20	652	652	650	650	9,000	216.67
1987-11-19	660	660	653	653	7,000	217.67
1987-11-18	650	665	650	660	7,000	220
1987-11-17	651	651	650	650	24,000	216.67
1987-11-16	665	665	650	650	17,000	216.67
1987-11-13	700	700	700	700	12,000	233.33
1987-11-12	700	700	680	680	22,000	226.67
1987-11-10	720	720	700	700	40,000	233.33
1987-11-09	745	745	720	740	57,000	246.67
1987-11-07	675	700	670	700	17,000	233.33
1987-11-06	640	675	639	660	52,000	220
1987-11-05	685	685	601	645	89,000	215
1987-11-04	700	700	666	690	26,000	230
1987-11-02	720	726	700	700	45,000	233.33
1987-10-31	750	766	750	765	8,000	255
1987-10-30	750	760	730	750	55,000	250
1987-10-29	731	760	731	740	56,000	246.67
1987-10-28	785	785	750	770	61,000	256.67
1987-10-27	731	740	731	733	80,000	244.33
1987-10-26	820	835	790	800	37,000	266.67
1987-10-24	820	830	820	820	28,000	273.33
1987-10-23	837	837	821	821	38,000	273.67
1987-10-22	900	900	880	880	24,000	293.33
1987-10-21	820	850	820	850	62,000	283.33
1987-10-19	930	930	890	900	52,000	300
1987-10-16	880	935	875	935	61,000	311.67
1987-10-15	840	845	835	835	53,000	278.33
1987-10-14	835	850	835	835	65,000	278.33
1987-10-13	880	889	850	850	81,000	283.33
1987-10-12	935	940	880	880	47,000	293.33
1987-10-09	960	960	930	939	203,000	313
1987-10-08	960	970	940	970	430,000	323.33
1987-10-07	900	950	895	950	146,000	316.67
1987-10-06	880	900	880	895	60,000	298.33
1987-10-05	920	945	920	920	98,000	306.67
1987-10-03	881	895	880	890	17,000	296.67
1987-10-02	920	920	890	890	38,000	296.67
1987-10-01	950	960	895	920	247,000	306.67
1987-09-30	835	920	835	920	87,000	306.67
1987-09-29	791	840	790	820	104,000	273.33
1987-09-28	815	815	785	800	67,000	266.67
1987-09-26	820	825	795	825	49,000	275
1987-09-25	831	832	820	825	66,000	275
1987-09-24	855	865	840	840	60,000	280
1987-09-22	845	880	841	870	65,000	290
1987-09-21	893	903	860	860	64,000	286.67
1987-09-18	900	909	900	908	71,000	302.67
1987-09-17	920	920	860	863	206,000	287.67
1987-09-16	1,010	1,010	952	952	252,000	317.33
1987-09-14	1,050	1,050	995	1,010	443,000	336.67
1987-09-11	950	970	930	970	293,000	323.33
1987-09-10	920	950	910	915	119,000	305
1987-09-09	965	965	911	911	228,000	303.67
1987-09-08	830	900	811	900	224,000	300
1987-09-07	925	930	841	860	226,000	286.67
1987-09-05	989	989	930	940	233,000	313.33
1987-09-04	1,050	1,110	925	989	786,000	329.67
1987-09-03	955	1,030	955	1,030	1,582,000	343.33
1987-09-02	875	938	855	930	659,000	310
1987-09-01	780	840	765	838	425,000	279.33
1987-08-31	760	780	753	780	283,000	260
1987-08-29	701	731	701	731	75,000	243.67
1987-08-28	700	701	685	700	137,000	233.33
1987-08-27	700	700	682	688	125,000	229.33
1987-08-26	730	739	701	701	308,000	233.67
1987-08-25	695	760	690	730	1,029,000	243.33
1987-08-24	663	715	660	690	1,834,000	230
1987-08-22	636	665	635	650	381,000	216.67
1987-08-21	630	640	630	631	226,000	210.33
1987-08-20	615	644	615	622	225,000	207.33
1987-08-19	568	580	560	580	54,000	193.33
1987-08-18	590	590	570	570	27,000	190
1987-08-17	591	591	590	590	4,000	196.67
1987-08-14	590	600	580	600	13,000	200
1987-08-13	571	589	565	589	16,000	196.33
1987-08-12	575	585	571	571	46,000	190.33
1987-08-11	590	590	575	580	32,000	193.33
1987-08-10	610	610	600	600	28,000	200
1987-08-07	598	619	590	610	79,000	203.33
1987-08-06	625	635	603	603	171,000	201
1987-08-05	570	650	570	620	575,000	206.67
1987-08-04	565	580	555	575	47,000	191.67
1987-08-03	575	580	565	569	18,000	189.67
1987-08-01	580	580	550	574	32,000	191.33
1987-07-31	555	575	545	575	64,000	191.67
1987-07-30	550	554	525	554	49,000	184.67
1987-07-29	540	550	537	550	20,000	183.33
1987-07-28	510	540	510	540	53,000	180
1987-07-27	540	541	540	540	13,000	180
1987-07-25	540	550	540	550	4,000	183.33
1987-07-24	548	550	540	550	8,000	183.33
1987-07-23	535	540	535	535	14,000	178.33
1987-07-22	540	550	535	550	15,000	183.33
1987-07-21	550	550	540	540	33,000	180
1987-07-20	560	565	545	545	104,000	181.67
1987-07-17	560	565	555	560	56,000	186.67
1987-07-16	569	569	547	569	48,000	189.67
1987-07-15	560	565	545	565	96,000	188.33
1987-07-14	589	589	565	565	64,000	188.33
1987-07-13	590	590	578	580	61,000	193.33
1987-07-10	590	600	575	590	151,000	196.67
1987-07-09	530	561	515	560	119,000	186.67
1987-07-08	480	510	480	510	67,000	170
1987-07-07	490	500	480	480	42,000	160
1987-07-06	480	495	480	490	34,000	163.33
1987-07-04	476	489	476	480	9,000	160
1987-07-03	466	495	465	465	49,000	155
1987-07-02	505	505	486	486	23,000	162
1987-07-01	500	520	500	500	28,000	166.67
1987-06-30	470	485	470	481	38,000	160.33
1987-06-29	475	485	465	465	35,000	155
1987-06-27	461	462	461	462	23,000	154
1987-06-26	467	473	460	473	28,000	157.67
1987-06-25	480	480	467	475	27,000	158.33
1987-06-24	503	503	490	490	53,000	163.33
1987-06-23	505	510	500	500	33,000	166.67
1987-06-22	517	517	506	507	51,000	169
1987-06-19	520	533	510	520	72,000	173.33
1987-06-18	520	520	500	509	74,000	169.67
1987-06-17	500	535	480	530	143,000	176.67
1987-06-16	500	500	450	490	134,000	163.33
1987-06-15	540	545	490	505	99,000	168.33
1987-06-12	550	555	540	545	98,000	181.67
1987-06-11	565	565	545	555	92,000	185
1987-06-10	580	600	580	583	90,000	194.33
1987-06-09	570	580	565	570	107,000	190
1987-06-08	585	598	570	576	58,000	192
1987-06-06	583	600	580	600	83,000	200
1987-06-05	600	600	575	580	104,000	193.33
1987-06-04	640	650	600	610	190,000	203.33
1987-06-03	610	683	610	624	428,000	208
1987-06-02	628	628	610	615	228,000	205
1987-06-01	635	667	625	625	432,000	208.33
1987-05-30	626	650	620	635	369,000	211.67
1987-05-29	562	620	562	617	403,000	205.67
1987-05-28	580	587	546	560	150,000	186.67
1987-05-27	590	614	560	590	266,000	196.67
1987-05-26	595	630	591	600	585,000	200
1987-05-25	570	600	570	590	563,000	196.67
1987-05-23	511	540	493	540	253,000	180
1987-05-22	525	530	515	515	339,000	171.67
1987-05-21	575	590	515	560	456,000	186.67
1987-05-20	515	600	515	570	973,000	190
1987-05-19	429	500	429	500	772,000	166.67
1987-05-18	431	431	420	420	459,000	140
1987-05-15	430	443	402	430	502,000	143.33
1987-05-14	400	441	395	430	970,000	143.33
1987-05-13	371	400	366	400	645,000	133.33
1987-05-12	350	390	350	371	661,000	123.67
1987-05-11	335	345	330	345	306,000	115
1987-05-08	339	340	319	333	266,000	111
1987-05-07	306	353	306	341	250,000	113.67
1987-05-06	300	306	299	306	84,000	102
1987-05-02	300	304	297	304	67,000	101.33
1987-05-01	290	295	280	290	42,000	96.67
1987-04-30	275	295	275	295	22,000	98.33
1987-04-28	275	275	265	266	32,000	88.67
1987-04-27	276	285	276	285	41,000	95
1987-04-25	300	300	280	280	43,000	93.33
1987-04-24	295	310	292	300	155,000	100
1987-04-23	270	338	268	291	198,000	97
1987-04-22	255	270	250	270	42,000	90
1987-04-21	243	250	240	250	35,000	83.33
1987-04-20	220	240	219	240	35,000	80
1987-04-17	220	220	219	219	22,000	73
1987-04-15	217	217	217	217	4,000	72.33
1987-04-13	215	215	215	215	5,000	71.67
1987-04-10	220	220	217	217	11,000	72.33
1987-04-09	217	220	217	220	6,000	73.33
1987-04-08	220	220	220	220	11,000	73.33
1987-04-07	227	230	220	230	4,000	76.67
1987-04-06	230	230	230	230	2,000	76.67
1987-04-04	222	222	222	222	8,000	74
1987-04-03	215	220	215	220	10,000	73.33
1987-04-02	225	225	217	217	2,000	72.33
1987-04-01	217	217	217	217	12,000	72.33
1987-03-31	215	220	215	217	9,000	72.33
1987-03-30	230	230	217	217	13,000	72.33
1987-03-28	230	230	225	225	3,000	75
1987-03-27	226	234	226	230	5,000	76.67
1987-03-26	219	220	219	220	5,000	73.33
1987-03-25	217	224	217	224	18,000	74.67
1987-03-24	217	217	217	217	2,000	72.33
1987-03-23	220	220	217	217	21,000	72.33
1987-03-20	217	217	217	217	2,000	72.33
1987-03-19	216	220	216	220	21,000	73.33
1987-03-18	220	220	216	216	16,000	72
1987-03-17	220	220	215	220	9,000	73.33
1987-03-16	220	220	220	220	12,000	73.33
1987-03-13	220	225	220	220	20,000	73.33
1987-03-12	222	222	222	222	16,000	74
1987-03-11	222	222	222	222	16,000	74
1987-03-10	220	222	220	222	15,000	74
1987-03-06	221	221	220	220	10,000	73.33
1987-03-05	220	220	220	220	13,000	73.33
1987-03-04	225	225	223	223	3,000	74.33
1987-03-02	225	229	225	229	7,000	76.33
1987-02-28	225	225	225	225	2,000	75
1987-02-27	223	225	218	225	8,000	75
1987-02-26	230	230	220	220	35,000	73.33
1987-02-25	235	235	225	225	12,000	75
1987-02-24	235	235	235	235	3,000	78.33
1987-02-23	223	235	223	235	6,000	78.33
1987-02-20	225	226	225	226	3,000	75.33
1987-02-19	220	225	220	225	5,000	75
1987-02-18	220	220	216	216	24,000	72
1987-02-17	216	217	216	216	10,000	72
1987-02-16	220	223	216	223	10,000	74.33
1987-02-13	220	220	220	220	8,000	73.33
1987-02-12	220	223	220	220	15,000	73.33
1987-02-10	220	221	220	220	8,000	73.33
1987-02-09	220	220	220	220	5,000	73.33
1987-02-06	220	220	220	220	7,000	73.33
1987-02-04	217	217	215	215	8,000	71.67
1987-02-03	220	220	217	217	2,000	72.33
1987-02-02	220	220	215	215	5,000	71.67
1987-01-31	225	225	225	225	1,000	75
1987-01-30	223	225	223	223	6,000	74.33
1987-01-29	225	227	225	225	8,000	75
1987-01-28	228	230	225	225	13,000	75
1987-01-27	230	230	230	230	2,000	76.67
1987-01-26	225	230	225	230	5,000	76.67
1987-01-24	222	222	222	222	2,000	74
1987-01-23	223	223	222	222	6,000	74
1987-01-22	224	224	224	224	3,000	74.67
1987-01-21	230	230	230	230	5,000	76.67
1987-01-20	224	224	224	224	8,000	74.67
1987-01-19	224	224	224	224	2,000	74.67
1987-01-16	226	226	224	224	5,000	74.67
1987-01-14	225	225	224	224	3,000	74.67
1987-01-13	228	228	222	222	9,000	74
1987-01-12	233	233	231	231	7,000	77
1987-01-09	226	233	226	233	3,000	77.67
1987-01-08	225	230	225	225	17,000	75
1987-01-07	225	225	225	225	4,000	75
1987-01-06	232	232	220	220	14,000	73.33
1987-01-05	232	232	232	232	3,000	77.33

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