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 | 620 |
| 1987-12-26 | 640 | 645 | 635 | 640 | 24,000 | 640 |
| 1987-12-25 | 681 | 685 | 645 | 650 | 29,000 | 650 |
| 1987-12-24 | 720 | 735 | 701 | 701 | 81,000 | 701 |
| 1987-12-23 | 780 | 780 | 671 | 705 | 102,000 | 705 |
| 1987-12-22 | 750 | 789 | 750 | 770 | 167,000 | 770 |
| 1987-12-21 | 740 | 750 | 710 | 742 | 226,000 | 742 |
| 1987-12-18 | 730 | 730 | 730 | 730 | 219,000 | 730 |
| 1987-12-17 | 521 | 630 | 520 | 630 | 168,000 | 630 |
| 1987-12-16 | 530 | 545 | 520 | 530 | 41,000 | 530 |
| 1987-12-15 | 552 | 559 | 530 | 550 | 50,000 | 550 |
| 1987-12-14 | 570 | 570 | 560 | 560 | 14,000 | 560 |
| 1987-12-11 | 575 | 575 | 551 | 570 | 50,000 | 570 |
| 1987-12-10 | 575 | 580 | 556 | 575 | 34,000 | 575 |
| 1987-12-09 | 600 | 600 | 580 | 580 | 27,000 | 580 |
| 1987-12-08 | 600 | 602 | 590 | 595 | 33,000 | 595 |
| 1987-12-07 | 606 | 606 | 580 | 600 | 31,000 | 600 |
| 1987-12-05 | 610 | 610 | 601 | 606 | 10,000 | 606 |
| 1987-12-04 | 620 | 630 | 610 | 610 | 13,000 | 610 |
| 1987-12-03 | 620 | 630 | 620 | 626 | 25,000 | 626 |
| 1987-12-02 | 611 | 615 | 610 | 610 | 15,000 | 610 |
| 1987-12-01 | 610 | 630 | 610 | 630 | 13,000 | 630 |
| 1987-11-30 | 650 | 650 | 640 | 640 | 3,000 | 640 |
| 1987-11-28 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1987-11-27 | 650 | 660 | 650 | 650 | 25,000 | 650 |
| 1987-11-26 | 621 | 650 | 621 | 631 | 9,000 | 631 |
| 1987-11-25 | 611 | 635 | 611 | 620 | 16,000 | 620 |
| 1987-11-24 | 630 | 630 | 615 | 620 | 7,000 | 620 |
| 1987-11-20 | 652 | 652 | 650 | 650 | 9,000 | 650 |
| 1987-11-19 | 660 | 660 | 653 | 653 | 7,000 | 653 |
| 1987-11-18 | 650 | 665 | 650 | 660 | 7,000 | 660 |
| 1987-11-17 | 651 | 651 | 650 | 650 | 24,000 | 650 |
| 1987-11-16 | 665 | 665 | 650 | 650 | 17,000 | 650 |
| 1987-11-13 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1987-11-12 | 700 | 700 | 680 | 680 | 22,000 | 680 |
| 1987-11-10 | 720 | 720 | 700 | 700 | 40,000 | 700 |
| 1987-11-09 | 745 | 745 | 720 | 740 | 57,000 | 740 |
| 1987-11-07 | 675 | 700 | 670 | 700 | 17,000 | 700 |
| 1987-11-06 | 640 | 675 | 639 | 660 | 52,000 | 660 |
| 1987-11-05 | 685 | 685 | 601 | 645 | 89,000 | 645 |
| 1987-11-04 | 700 | 700 | 666 | 690 | 26,000 | 690 |
| 1987-11-02 | 720 | 726 | 700 | 700 | 45,000 | 700 |
| 1987-10-31 | 750 | 766 | 750 | 765 | 8,000 | 765 |
| 1987-10-30 | 750 | 760 | 730 | 750 | 55,000 | 750 |
| 1987-10-29 | 731 | 760 | 731 | 740 | 56,000 | 740 |
| 1987-10-28 | 785 | 785 | 750 | 770 | 61,000 | 770 |
| 1987-10-27 | 731 | 740 | 731 | 733 | 80,000 | 733 |
| 1987-10-26 | 820 | 835 | 790 | 800 | 37,000 | 800 |
| 1987-10-24 | 820 | 830 | 820 | 820 | 28,000 | 820 |
| 1987-10-23 | 837 | 837 | 821 | 821 | 38,000 | 821 |
| 1987-10-22 | 900 | 900 | 880 | 880 | 24,000 | 880 |
| 1987-10-21 | 820 | 850 | 820 | 850 | 62,000 | 850 |
| 1987-10-19 | 930 | 930 | 890 | 900 | 52,000 | 900 |
| 1987-10-16 | 880 | 935 | 875 | 935 | 61,000 | 935 |
| 1987-10-15 | 840 | 845 | 835 | 835 | 53,000 | 835 |
| 1987-10-14 | 835 | 850 | 835 | 835 | 65,000 | 835 |
| 1987-10-13 | 880 | 889 | 850 | 850 | 81,000 | 850 |
| 1987-10-12 | 935 | 940 | 880 | 880 | 47,000 | 880 |
| 1987-10-09 | 960 | 960 | 930 | 939 | 203,000 | 939 |
| 1987-10-08 | 960 | 970 | 940 | 970 | 430,000 | 970 |
| 1987-10-07 | 900 | 950 | 895 | 950 | 146,000 | 950 |
| 1987-10-06 | 880 | 900 | 880 | 895 | 60,000 | 895 |
| 1987-10-05 | 920 | 945 | 920 | 920 | 98,000 | 920 |
| 1987-10-03 | 881 | 895 | 880 | 890 | 17,000 | 890 |
| 1987-10-02 | 920 | 920 | 890 | 890 | 38,000 | 890 |
| 1987-10-01 | 950 | 960 | 895 | 920 | 247,000 | 920 |
| 1987-09-30 | 835 | 920 | 835 | 920 | 87,000 | 920 |
| 1987-09-29 | 791 | 840 | 790 | 820 | 104,000 | 820 |
| 1987-09-28 | 815 | 815 | 785 | 800 | 67,000 | 800 |
| 1987-09-26 | 820 | 825 | 795 | 825 | 49,000 | 825 |
| 1987-09-25 | 831 | 832 | 820 | 825 | 66,000 | 825 |
| 1987-09-24 | 855 | 865 | 840 | 840 | 60,000 | 840 |
| 1987-09-22 | 845 | 880 | 841 | 870 | 65,000 | 870 |
| 1987-09-21 | 893 | 903 | 860 | 860 | 64,000 | 860 |
| 1987-09-18 | 900 | 909 | 900 | 908 | 71,000 | 908 |
| 1987-09-17 | 920 | 920 | 860 | 863 | 206,000 | 863 |
| 1987-09-16 | 1,010 | 1,010 | 952 | 952 | 252,000 | 952 |
| 1987-09-14 | 1,050 | 1,050 | 995 | 1,010 | 443,000 | 1,010 |
| 1987-09-11 | 950 | 970 | 930 | 970 | 293,000 | 970 |
| 1987-09-10 | 920 | 950 | 910 | 915 | 119,000 | 915 |
| 1987-09-09 | 965 | 965 | 911 | 911 | 228,000 | 911 |
| 1987-09-08 | 830 | 900 | 811 | 900 | 224,000 | 900 |
| 1987-09-07 | 925 | 930 | 841 | 860 | 226,000 | 860 |
| 1987-09-05 | 989 | 989 | 930 | 940 | 233,000 | 940 |
| 1987-09-04 | 1,050 | 1,110 | 925 | 989 | 786,000 | 989 |
| 1987-09-03 | 955 | 1,030 | 955 | 1,030 | 1,582,000 | 1,030 |
| 1987-09-02 | 875 | 938 | 855 | 930 | 659,000 | 930 |
| 1987-09-01 | 780 | 840 | 765 | 838 | 425,000 | 838 |
| 1987-08-31 | 760 | 780 | 753 | 780 | 283,000 | 780 |
| 1987-08-29 | 701 | 731 | 701 | 731 | 75,000 | 731 |
| 1987-08-28 | 700 | 701 | 685 | 700 | 137,000 | 700 |
| 1987-08-27 | 700 | 700 | 682 | 688 | 125,000 | 688 |
| 1987-08-26 | 730 | 739 | 701 | 701 | 308,000 | 701 |
| 1987-08-25 | 695 | 760 | 690 | 730 | 1,029,000 | 730 |
| 1987-08-24 | 663 | 715 | 660 | 690 | 1,834,000 | 690 |
| 1987-08-22 | 636 | 665 | 635 | 650 | 381,000 | 650 |
| 1987-08-21 | 630 | 640 | 630 | 631 | 226,000 | 631 |
| 1987-08-20 | 615 | 644 | 615 | 622 | 225,000 | 622 |
| 1987-08-19 | 568 | 580 | 560 | 580 | 54,000 | 580 |
| 1987-08-18 | 590 | 590 | 570 | 570 | 27,000 | 570 |
| 1987-08-17 | 591 | 591 | 590 | 590 | 4,000 | 590 |
| 1987-08-14 | 590 | 600 | 580 | 600 | 13,000 | 600 |
| 1987-08-13 | 571 | 589 | 565 | 589 | 16,000 | 589 |
| 1987-08-12 | 575 | 585 | 571 | 571 | 46,000 | 571 |
| 1987-08-11 | 590 | 590 | 575 | 580 | 32,000 | 580 |
| 1987-08-10 | 610 | 610 | 600 | 600 | 28,000 | 600 |
| 1987-08-07 | 598 | 619 | 590 | 610 | 79,000 | 610 |
| 1987-08-06 | 625 | 635 | 603 | 603 | 171,000 | 603 |
| 1987-08-05 | 570 | 650 | 570 | 620 | 575,000 | 620 |
| 1987-08-04 | 565 | 580 | 555 | 575 | 47,000 | 575 |
| 1987-08-03 | 575 | 580 | 565 | 569 | 18,000 | 569 |
| 1987-08-01 | 580 | 580 | 550 | 574 | 32,000 | 574 |
| 1987-07-31 | 555 | 575 | 545 | 575 | 64,000 | 575 |
| 1987-07-30 | 550 | 554 | 525 | 554 | 49,000 | 554 |
| 1987-07-29 | 540 | 550 | 537 | 550 | 20,000 | 550 |
| 1987-07-28 | 510 | 540 | 510 | 540 | 53,000 | 540 |
| 1987-07-27 | 540 | 541 | 540 | 540 | 13,000 | 540 |
| 1987-07-25 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1987-07-24 | 548 | 550 | 540 | 550 | 8,000 | 550 |
| 1987-07-23 | 535 | 540 | 535 | 535 | 14,000 | 535 |
| 1987-07-22 | 540 | 550 | 535 | 550 | 15,000 | 550 |
| 1987-07-21 | 550 | 550 | 540 | 540 | 33,000 | 540 |
| 1987-07-20 | 560 | 565 | 545 | 545 | 104,000 | 545 |
| 1987-07-17 | 560 | 565 | 555 | 560 | 56,000 | 560 |
| 1987-07-16 | 569 | 569 | 547 | 569 | 48,000 | 569 |
| 1987-07-15 | 560 | 565 | 545 | 565 | 96,000 | 565 |
| 1987-07-14 | 589 | 589 | 565 | 565 | 64,000 | 565 |
| 1987-07-13 | 590 | 590 | 578 | 580 | 61,000 | 580 |
| 1987-07-10 | 590 | 600 | 575 | 590 | 151,000 | 590 |
| 1987-07-09 | 530 | 561 | 515 | 560 | 119,000 | 560 |
| 1987-07-08 | 480 | 510 | 480 | 510 | 67,000 | 510 |
| 1987-07-07 | 490 | 500 | 480 | 480 | 42,000 | 480 |
| 1987-07-06 | 480 | 495 | 480 | 490 | 34,000 | 490 |
| 1987-07-04 | 476 | 489 | 476 | 480 | 9,000 | 480 |
| 1987-07-03 | 466 | 495 | 465 | 465 | 49,000 | 465 |
| 1987-07-02 | 505 | 505 | 486 | 486 | 23,000 | 486 |
| 1987-07-01 | 500 | 520 | 500 | 500 | 28,000 | 500 |
| 1987-06-30 | 470 | 485 | 470 | 481 | 38,000 | 481 |
| 1987-06-29 | 475 | 485 | 465 | 465 | 35,000 | 465 |
| 1987-06-27 | 461 | 462 | 461 | 462 | 23,000 | 462 |
| 1987-06-26 | 467 | 473 | 460 | 473 | 28,000 | 473 |
| 1987-06-25 | 480 | 480 | 467 | 475 | 27,000 | 475 |
| 1987-06-24 | 503 | 503 | 490 | 490 | 53,000 | 490 |
| 1987-06-23 | 505 | 510 | 500 | 500 | 33,000 | 500 |
| 1987-06-22 | 517 | 517 | 506 | 507 | 51,000 | 507 |
| 1987-06-19 | 520 | 533 | 510 | 520 | 72,000 | 520 |
| 1987-06-18 | 520 | 520 | 500 | 509 | 74,000 | 509 |
| 1987-06-17 | 500 | 535 | 480 | 530 | 143,000 | 530 |
| 1987-06-16 | 500 | 500 | 450 | 490 | 134,000 | 490 |
| 1987-06-15 | 540 | 545 | 490 | 505 | 99,000 | 505 |
| 1987-06-12 | 550 | 555 | 540 | 545 | 98,000 | 545 |
| 1987-06-11 | 565 | 565 | 545 | 555 | 92,000 | 555 |
| 1987-06-10 | 580 | 600 | 580 | 583 | 90,000 | 583 |
| 1987-06-09 | 570 | 580 | 565 | 570 | 107,000 | 570 |
| 1987-06-08 | 585 | 598 | 570 | 576 | 58,000 | 576 |
| 1987-06-06 | 583 | 600 | 580 | 600 | 83,000 | 600 |
| 1987-06-05 | 600 | 600 | 575 | 580 | 104,000 | 580 |
| 1987-06-04 | 640 | 650 | 600 | 610 | 190,000 | 610 |
| 1987-06-03 | 610 | 683 | 610 | 624 | 428,000 | 624 |
| 1987-06-02 | 628 | 628 | 610 | 615 | 228,000 | 615 |
| 1987-06-01 | 635 | 667 | 625 | 625 | 432,000 | 625 |
| 1987-05-30 | 626 | 650 | 620 | 635 | 369,000 | 635 |
| 1987-05-29 | 562 | 620 | 562 | 617 | 403,000 | 617 |
| 1987-05-28 | 580 | 587 | 546 | 560 | 150,000 | 560 |
| 1987-05-27 | 590 | 614 | 560 | 590 | 266,000 | 590 |
| 1987-05-26 | 595 | 630 | 591 | 600 | 585,000 | 600 |
| 1987-05-25 | 570 | 600 | 570 | 590 | 563,000 | 590 |
| 1987-05-23 | 511 | 540 | 493 | 540 | 253,000 | 540 |
| 1987-05-22 | 525 | 530 | 515 | 515 | 339,000 | 515 |
| 1987-05-21 | 575 | 590 | 515 | 560 | 456,000 | 560 |
| 1987-05-20 | 515 | 600 | 515 | 570 | 973,000 | 570 |
| 1987-05-19 | 429 | 500 | 429 | 500 | 772,000 | 500 |
| 1987-05-18 | 431 | 431 | 420 | 420 | 459,000 | 420 |
| 1987-05-15 | 430 | 443 | 402 | 430 | 502,000 | 430 |
| 1987-05-14 | 400 | 441 | 395 | 430 | 970,000 | 430 |
| 1987-05-13 | 371 | 400 | 366 | 400 | 645,000 | 400 |
| 1987-05-12 | 350 | 390 | 350 | 371 | 661,000 | 371 |
| 1987-05-11 | 335 | 345 | 330 | 345 | 306,000 | 345 |
| 1987-05-08 | 339 | 340 | 319 | 333 | 266,000 | 333 |
| 1987-05-07 | 306 | 353 | 306 | 341 | 250,000 | 341 |
| 1987-05-06 | 300 | 306 | 299 | 306 | 84,000 | 306 |
| 1987-05-02 | 300 | 304 | 297 | 304 | 67,000 | 304 |
| 1987-05-01 | 290 | 295 | 280 | 290 | 42,000 | 290 |
| 1987-04-30 | 275 | 295 | 275 | 295 | 22,000 | 295 |
| 1987-04-28 | 275 | 275 | 265 | 266 | 32,000 | 266 |
| 1987-04-27 | 276 | 285 | 276 | 285 | 41,000 | 285 |
| 1987-04-25 | 300 | 300 | 280 | 280 | 43,000 | 280 |
| 1987-04-24 | 295 | 310 | 292 | 300 | 155,000 | 300 |
| 1987-04-23 | 270 | 338 | 268 | 291 | 198,000 | 291 |
| 1987-04-22 | 255 | 270 | 250 | 270 | 42,000 | 270 |
| 1987-04-21 | 243 | 250 | 240 | 250 | 35,000 | 250 |
| 1987-04-20 | 220 | 240 | 219 | 240 | 35,000 | 240 |
| 1987-04-17 | 220 | 220 | 219 | 219 | 22,000 | 219 |
| 1987-04-15 | 217 | 217 | 217 | 217 | 4,000 | 217 |
| 1987-04-13 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1987-04-10 | 220 | 220 | 217 | 217 | 11,000 | 217 |
| 1987-04-09 | 217 | 220 | 217 | 220 | 6,000 | 220 |
| 1987-04-08 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 1987-04-07 | 227 | 230 | 220 | 230 | 4,000 | 230 |
| 1987-04-06 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1987-04-04 | 222 | 222 | 222 | 222 | 8,000 | 222 |
| 1987-04-03 | 215 | 220 | 215 | 220 | 10,000 | 220 |
| 1987-04-02 | 225 | 225 | 217 | 217 | 2,000 | 217 |
| 1987-04-01 | 217 | 217 | 217 | 217 | 12,000 | 217 |
| 1987-03-31 | 215 | 220 | 215 | 217 | 9,000 | 217 |
| 1987-03-30 | 230 | 230 | 217 | 217 | 13,000 | 217 |
| 1987-03-28 | 230 | 230 | 225 | 225 | 3,000 | 225 |
| 1987-03-27 | 226 | 234 | 226 | 230 | 5,000 | 230 |
| 1987-03-26 | 219 | 220 | 219 | 220 | 5,000 | 220 |
| 1987-03-25 | 217 | 224 | 217 | 224 | 18,000 | 224 |
| 1987-03-24 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1987-03-23 | 220 | 220 | 217 | 217 | 21,000 | 217 |
| 1987-03-20 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1987-03-19 | 216 | 220 | 216 | 220 | 21,000 | 220 |
| 1987-03-18 | 220 | 220 | 216 | 216 | 16,000 | 216 |
| 1987-03-17 | 220 | 220 | 215 | 220 | 9,000 | 220 |
| 1987-03-16 | 220 | 220 | 220 | 220 | 12,000 | 220 |
| 1987-03-13 | 220 | 225 | 220 | 220 | 20,000 | 220 |
| 1987-03-12 | 222 | 222 | 222 | 222 | 16,000 | 222 |
| 1987-03-11 | 222 | 222 | 222 | 222 | 16,000 | 222 |
| 1987-03-10 | 220 | 222 | 220 | 222 | 15,000 | 222 |
| 1987-03-06 | 221 | 221 | 220 | 220 | 10,000 | 220 |
| 1987-03-05 | 220 | 220 | 220 | 220 | 13,000 | 220 |
| 1987-03-04 | 225 | 225 | 223 | 223 | 3,000 | 223 |
| 1987-03-02 | 225 | 229 | 225 | 229 | 7,000 | 229 |
| 1987-02-28 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1987-02-27 | 223 | 225 | 218 | 225 | 8,000 | 225 |
| 1987-02-26 | 230 | 230 | 220 | 220 | 35,000 | 220 |
| 1987-02-25 | 235 | 235 | 225 | 225 | 12,000 | 225 |
| 1987-02-24 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1987-02-23 | 223 | 235 | 223 | 235 | 6,000 | 235 |
| 1987-02-20 | 225 | 226 | 225 | 226 | 3,000 | 226 |
| 1987-02-19 | 220 | 225 | 220 | 225 | 5,000 | 225 |
| 1987-02-18 | 220 | 220 | 216 | 216 | 24,000 | 216 |
| 1987-02-17 | 216 | 217 | 216 | 216 | 10,000 | 216 |
| 1987-02-16 | 220 | 223 | 216 | 223 | 10,000 | 223 |
| 1987-02-13 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1987-02-12 | 220 | 223 | 220 | 220 | 15,000 | 220 |
| 1987-02-10 | 220 | 221 | 220 | 220 | 8,000 | 220 |
| 1987-02-09 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1987-02-06 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1987-02-04 | 217 | 217 | 215 | 215 | 8,000 | 215 |
| 1987-02-03 | 220 | 220 | 217 | 217 | 2,000 | 217 |
| 1987-02-02 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 1987-01-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1987-01-30 | 223 | 225 | 223 | 223 | 6,000 | 223 |
| 1987-01-29 | 225 | 227 | 225 | 225 | 8,000 | 225 |
| 1987-01-28 | 228 | 230 | 225 | 225 | 13,000 | 225 |
| 1987-01-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1987-01-26 | 225 | 230 | 225 | 230 | 5,000 | 230 |
| 1987-01-24 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1987-01-23 | 223 | 223 | 222 | 222 | 6,000 | 222 |
| 1987-01-22 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 1987-01-21 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1987-01-20 | 224 | 224 | 224 | 224 | 8,000 | 224 |
| 1987-01-19 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 1987-01-16 | 226 | 226 | 224 | 224 | 5,000 | 224 |
| 1987-01-14 | 225 | 225 | 224 | 224 | 3,000 | 224 |
| 1987-01-13 | 228 | 228 | 222 | 222 | 9,000 | 222 |
| 1987-01-12 | 233 | 233 | 231 | 231 | 7,000 | 231 |
| 1987-01-09 | 226 | 233 | 226 | 233 | 3,000 | 233 |
| 1987-01-08 | 225 | 230 | 225 | 225 | 17,000 | 225 |
| 1987-01-07 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1987-01-06 | 232 | 232 | 220 | 220 | 14,000 | 220 |
| 1987-01-05 | 232 | 232 | 232 | 232 | 3,000 | 232 |
分割・併合履歴 ： なし
