8117 中央自動車工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 480 | 480 | 466 | 480 | 15,000 | 480 |
| 1988-12-27 | 482 | 483 | 470 | 480 | 15,000 | 480 |
| 1988-12-26 | 492 | 492 | 480 | 480 | 15,000 | 480 |
| 1988-12-24 | 490 | 490 | 490 | 490 | 9,000 | 490 |
| 1988-12-23 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1988-12-22 | 495 | 500 | 490 | 490 | 8,000 | 490 |
| 1988-12-21 | 497 | 497 | 490 | 490 | 7,000 | 490 |
| 1988-12-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1988-12-19 | 508 | 508 | 499 | 500 | 8,000 | 500 |
| 1988-12-16 | 515 | 515 | 508 | 508 | 15,000 | 508 |
| 1988-12-15 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1988-12-14 | 525 | 525 | 512 | 512 | 7,000 | 512 |
| 1988-12-13 | 530 | 530 | 525 | 525 | 5,000 | 525 |
| 1988-12-09 | 535 | 540 | 520 | 540 | 18,000 | 540 |
| 1988-12-08 | 532 | 532 | 530 | 530 | 7,000 | 530 |
| 1988-12-07 | 535 | 535 | 521 | 525 | 15,000 | 525 |
| 1988-12-06 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 1988-12-05 | 563 | 563 | 543 | 543 | 6,000 | 543 |
| 1988-12-03 | 551 | 560 | 551 | 560 | 6,000 | 560 |
| 1988-12-02 | 530 | 550 | 530 | 550 | 7,000 | 550 |
| 1988-12-01 | 540 | 540 | 530 | 530 | 8,000 | 530 |
| 1988-11-30 | 570 | 570 | 550 | 550 | 13,000 | 550 |
| 1988-11-29 | 562 | 565 | 555 | 560 | 13,000 | 560 |
| 1988-11-28 | 570 | 585 | 570 | 570 | 13,000 | 570 |
| 1988-11-26 | 560 | 570 | 560 | 570 | 21,000 | 570 |
| 1988-11-25 | 560 | 560 | 555 | 556 | 13,000 | 556 |
| 1988-11-24 | 550 | 565 | 550 | 560 | 15,000 | 560 |
| 1988-11-22 | 525 | 550 | 525 | 550 | 23,000 | 550 |
| 1988-11-21 | 510 | 525 | 510 | 525 | 18,000 | 525 |
| 1988-11-18 | 500 | 510 | 495 | 510 | 26,000 | 510 |
| 1988-11-17 | 490 | 495 | 490 | 495 | 8,000 | 495 |
| 1988-11-16 | 472 | 499 | 472 | 480 | 11,000 | 480 |
| 1988-11-15 | 470 | 470 | 465 | 470 | 11,000 | 470 |
| 1988-11-14 | 479 | 479 | 465 | 465 | 5,000 | 465 |
| 1988-11-11 | 455 | 465 | 455 | 465 | 2,000 | 465 |
| 1988-11-10 | 451 | 460 | 451 | 451 | 6,000 | 451 |
| 1988-11-09 | 455 | 455 | 451 | 451 | 9,000 | 451 |
| 1988-11-08 | 475 | 475 | 450 | 455 | 8,000 | 455 |
| 1988-11-07 | 485 | 485 | 460 | 460 | 14,000 | 460 |
| 1988-11-05 | 487 | 487 | 480 | 487 | 5,000 | 487 |
| 1988-11-04 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 1988-11-02 | 485 | 490 | 485 | 487 | 17,000 | 487 |
| 1988-11-01 | 485 | 490 | 485 | 485 | 6,000 | 485 |
| 1988-10-31 | 470 | 485 | 470 | 480 | 6,000 | 480 |
| 1988-10-29 | 470 | 470 | 465 | 465 | 6,000 | 465 |
| 1988-10-28 | 465 | 470 | 455 | 455 | 8,000 | 455 |
| 1988-10-27 | 450 | 465 | 450 | 465 | 7,000 | 465 |
| 1988-10-26 | 446 | 450 | 440 | 450 | 16,000 | 450 |
| 1988-10-25 | 450 | 450 | 446 | 446 | 7,000 | 446 |
| 1988-10-24 | 456 | 456 | 450 | 450 | 4,000 | 450 |
| 1988-10-22 | 445 | 455 | 445 | 455 | 6,000 | 455 |
| 1988-10-21 | 450 | 450 | 445 | 450 | 11,000 | 450 |
| 1988-10-20 | 450 | 450 | 448 | 448 | 4,000 | 448 |
| 1988-10-19 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1988-10-18 | 450 | 450 | 446 | 450 | 14,000 | 450 |
| 1988-10-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1988-10-14 | 460 | 460 | 445 | 445 | 11,000 | 445 |
| 1988-10-13 | 470 | 480 | 470 | 470 | 9,000 | 470 |
| 1988-10-12 | 480 | 480 | 470 | 470 | 20,000 | 470 |
| 1988-10-11 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 1988-10-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1988-10-06 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 1988-10-04 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 1988-10-03 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1988-10-01 | 515 | 515 | 510 | 510 | 5,000 | 510 |
| 1988-09-30 | 500 | 530 | 500 | 520 | 7,000 | 520 |
| 1988-09-29 | 470 | 481 | 470 | 481 | 4,000 | 481 |
| 1988-09-28 | 470 | 475 | 470 | 470 | 30,000 | 470 |
| 1988-09-27 | 505 | 505 | 490 | 490 | 15,000 | 490 |
| 1988-09-26 | 475 | 480 | 470 | 475 | 15,000 | 475 |
| 1988-09-24 | 480 | 480 | 475 | 475 | 7,000 | 475 |
| 1988-09-22 | 492 | 492 | 480 | 480 | 14,000 | 480 |
| 1988-09-21 | 490 | 491 | 490 | 491 | 7,000 | 491 |
| 1988-09-20 | 520 | 520 | 500 | 515 | 14,000 | 515 |
| 1988-09-16 | 520 | 520 | 511 | 520 | 9,000 | 520 |
| 1988-09-14 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1988-09-13 | 530 | 530 | 520 | 520 | 7,000 | 520 |
| 1988-09-12 | 520 | 535 | 520 | 535 | 9,000 | 535 |
| 1988-09-08 | 525 | 525 | 520 | 520 | 10,000 | 520 |
| 1988-09-07 | 532 | 532 | 530 | 530 | 6,000 | 530 |
| 1988-09-06 | 550 | 550 | 530 | 530 | 5,000 | 530 |
| 1988-09-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1988-09-03 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1988-09-02 | 527 | 527 | 525 | 525 | 3,000 | 525 |
| 1988-09-01 | 524 | 528 | 524 | 528 | 21,000 | 528 |
| 1988-08-31 | 540 | 540 | 525 | 528 | 14,000 | 528 |
| 1988-08-30 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 1988-08-29 | 560 | 560 | 551 | 551 | 12,000 | 551 |
| 1988-08-27 | 560 | 570 | 560 | 570 | 5,000 | 570 |
| 1988-08-26 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1988-08-25 | 566 | 566 | 560 | 560 | 5,000 | 560 |
| 1988-08-24 | 566 | 566 | 566 | 566 | 6,000 | 566 |
| 1988-08-23 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 1988-08-22 | 558 | 570 | 558 | 566 | 8,000 | 566 |
| 1988-08-19 | 575 | 575 | 570 | 570 | 5,000 | 570 |
| 1988-08-18 | 575 | 575 | 565 | 565 | 6,000 | 565 |
| 1988-08-17 | 580 | 580 | 572 | 572 | 4,000 | 572 |
| 1988-08-16 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1988-08-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1988-08-12 | 590 | 590 | 580 | 590 | 5,000 | 590 |
| 1988-08-11 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1988-08-10 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 1988-08-08 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1988-08-06 | 590 | 590 | 585 | 585 | 5,000 | 585 |
| 1988-08-05 | 595 | 595 | 590 | 590 | 10,000 | 590 |
| 1988-08-04 | 594 | 600 | 594 | 600 | 8,000 | 600 |
| 1988-08-03 | 594 | 594 | 585 | 594 | 11,000 | 594 |
| 1988-08-02 | 600 | 600 | 594 | 594 | 12,000 | 594 |
| 1988-08-01 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 1988-07-30 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1988-07-29 | 602 | 602 | 600 | 600 | 15,000 | 600 |
| 1988-07-28 | 605 | 605 | 601 | 601 | 6,000 | 601 |
| 1988-07-27 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1988-07-26 | 605 | 605 | 600 | 605 | 18,000 | 605 |
| 1988-07-25 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 1988-07-23 | 606 | 610 | 600 | 600 | 15,000 | 600 |
| 1988-07-22 | 640 | 640 | 610 | 610 | 20,000 | 610 |
| 1988-07-21 | 640 | 650 | 630 | 630 | 59,000 | 630 |
| 1988-07-20 | 630 | 640 | 630 | 640 | 40,000 | 640 |
| 1988-07-19 | 625 | 625 | 610 | 610 | 7,000 | 610 |
| 1988-07-18 | 640 | 645 | 639 | 640 | 12,000 | 640 |
| 1988-07-15 | 600 | 610 | 600 | 601 | 35,000 | 601 |
| 1988-07-14 | 604 | 610 | 604 | 604 | 46,000 | 604 |
| 1988-07-13 | 610 | 610 | 603 | 604 | 30,000 | 604 |
| 1988-07-12 | 615 | 615 | 610 | 610 | 14,000 | 610 |
| 1988-07-11 | 610 | 615 | 610 | 615 | 9,000 | 615 |
| 1988-07-08 | 612 | 615 | 610 | 610 | 10,000 | 610 |
| 1988-07-07 | 620 | 620 | 610 | 610 | 8,000 | 610 |
| 1988-07-06 | 613 | 613 | 608 | 608 | 17,000 | 608 |
| 1988-07-05 | 625 | 625 | 612 | 612 | 15,000 | 612 |
| 1988-07-04 | 635 | 635 | 610 | 610 | 15,000 | 610 |
| 1988-07-02 | 625 | 630 | 624 | 625 | 13,000 | 625 |
| 1988-07-01 | 645 | 645 | 625 | 625 | 36,000 | 625 |
| 1988-06-30 | 613 | 634 | 613 | 631 | 26,000 | 631 |
| 1988-06-29 | 610 | 623 | 607 | 608 | 45,000 | 608 |
| 1988-06-28 | 625 | 625 | 617 | 620 | 12,000 | 620 |
| 1988-06-27 | 626 | 630 | 625 | 630 | 14,000 | 630 |
| 1988-06-25 | 630 | 635 | 625 | 625 | 14,000 | 625 |
| 1988-06-24 | 635 | 640 | 616 | 616 | 34,000 | 616 |
| 1988-06-23 | 631 | 635 | 631 | 635 | 4,000 | 635 |
| 1988-06-22 | 659 | 659 | 640 | 640 | 31,000 | 640 |
| 1988-06-21 | 645 | 650 | 640 | 643 | 16,000 | 643 |
| 1988-06-20 | 670 | 670 | 655 | 655 | 41,000 | 655 |
| 1988-06-17 | 609 | 635 | 609 | 610 | 55,000 | 610 |
| 1988-06-16 | 595 | 625 | 595 | 606 | 64,000 | 606 |
| 1988-06-15 | 628 | 635 | 620 | 620 | 57,000 | 620 |
| 1988-06-14 | 630 | 649 | 627 | 627 | 15,000 | 627 |
| 1988-06-13 | 645 | 645 | 621 | 621 | 10,000 | 621 |
| 1988-06-10 | 655 | 655 | 636 | 650 | 20,000 | 650 |
| 1988-06-09 | 670 | 670 | 650 | 660 | 41,000 | 660 |
| 1988-06-08 | 689 | 689 | 650 | 670 | 98,000 | 670 |
| 1988-06-07 | 670 | 695 | 667 | 685 | 162,000 | 685 |
| 1988-06-06 | 602 | 609 | 595 | 595 | 18,000 | 595 |
| 1988-06-04 | 605 | 610 | 600 | 600 | 30,000 | 600 |
| 1988-06-03 | 601 | 601 | 590 | 590 | 34,000 | 590 |
| 1988-06-02 | 610 | 611 | 601 | 601 | 40,000 | 601 |
| 1988-06-01 | 606 | 615 | 601 | 613 | 22,000 | 613 |
| 1988-05-31 | 600 | 603 | 600 | 603 | 25,000 | 603 |
| 1988-05-30 | 610 | 615 | 600 | 615 | 37,000 | 615 |
| 1988-05-28 | 615 | 615 | 600 | 600 | 23,000 | 600 |
| 1988-05-27 | 620 | 620 | 610 | 613 | 29,000 | 613 |
| 1988-05-26 | 615 | 618 | 610 | 615 | 38,000 | 615 |
| 1988-05-25 | 615 | 615 | 610 | 610 | 45,000 | 610 |
| 1988-05-24 | 615 | 620 | 615 | 615 | 16,000 | 615 |
| 1988-05-23 | 615 | 620 | 615 | 615 | 12,000 | 615 |
| 1988-05-20 | 623 | 623 | 616 | 623 | 23,000 | 623 |
| 1988-05-19 | 631 | 631 | 615 | 620 | 22,000 | 620 |
| 1988-05-18 | 630 | 630 | 615 | 615 | 33,000 | 615 |
| 1988-05-17 | 639 | 640 | 635 | 635 | 13,000 | 635 |
| 1988-05-16 | 640 | 649 | 637 | 639 | 23,000 | 639 |
| 1988-05-13 | 631 | 640 | 629 | 630 | 20,000 | 630 |
| 1988-05-12 | 640 | 640 | 635 | 635 | 9,000 | 635 |
| 1988-05-11 | 650 | 650 | 640 | 640 | 25,000 | 640 |
| 1988-05-10 | 645 | 649 | 640 | 645 | 16,000 | 645 |
| 1988-05-09 | 653 | 653 | 645 | 650 | 31,000 | 650 |
| 1988-05-07 | 649 | 649 | 639 | 648 | 23,000 | 648 |
| 1988-05-06 | 629 | 650 | 629 | 630 | 25,000 | 630 |
| 1988-05-02 | 615 | 629 | 613 | 629 | 37,000 | 629 |
| 1988-04-30 | 635 | 640 | 615 | 615 | 21,000 | 615 |
| 1988-04-28 | 631 | 649 | 625 | 625 | 19,000 | 625 |
| 1988-04-27 | 617 | 630 | 596 | 630 | 56,000 | 630 |
| 1988-04-26 | 601 | 651 | 601 | 649 | 32,000 | 649 |
| 1988-04-25 | 595 | 600 | 595 | 595 | 15,000 | 595 |
| 1988-04-23 | 590 | 600 | 590 | 590 | 17,000 | 590 |
| 1988-04-22 | 600 | 600 | 590 | 590 | 23,000 | 590 |
| 1988-04-21 | 603 | 605 | 590 | 600 | 23,000 | 600 |
| 1988-04-20 | 605 | 605 | 601 | 601 | 9,000 | 601 |
| 1988-04-19 | 610 | 610 | 590 | 600 | 41,000 | 600 |
| 1988-04-18 | 605 | 615 | 601 | 605 | 8,000 | 605 |
| 1988-04-15 | 600 | 610 | 595 | 610 | 24,000 | 610 |
| 1988-04-14 | 605 | 605 | 600 | 600 | 20,000 | 600 |
| 1988-04-13 | 600 | 615 | 600 | 605 | 26,000 | 605 |
| 1988-04-12 | 632 | 635 | 610 | 610 | 15,000 | 610 |
| 1988-04-11 | 595 | 630 | 595 | 630 | 36,000 | 630 |
| 1988-04-08 | 634 | 638 | 610 | 615 | 12,000 | 615 |
| 1988-04-07 | 639 | 639 | 630 | 630 | 19,000 | 630 |
| 1988-04-06 | 600 | 602 | 600 | 602 | 24,000 | 602 |
| 1988-04-05 | 610 | 610 | 600 | 600 | 5,000 | 600 |
| 1988-04-04 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1988-04-02 | 604 | 604 | 600 | 600 | 30,000 | 600 |
| 1988-04-01 | 605 | 605 | 601 | 601 | 13,000 | 601 |
| 1988-03-31 | 605 | 605 | 601 | 601 | 8,000 | 601 |
| 1988-03-30 | 640 | 640 | 630 | 635 | 8,000 | 635 |
| 1988-03-29 | 610 | 629 | 600 | 629 | 6,000 | 629 |
| 1988-03-28 | 611 | 611 | 600 | 600 | 9,000 | 600 |
| 1988-03-26 | 595 | 600 | 595 | 595 | 11,000 | 595 |
| 1988-03-25 | 600 | 605 | 591 | 591 | 25,000 | 591 |
| 1988-03-24 | 615 | 615 | 600 | 600 | 15,000 | 600 |
| 1988-03-23 | 607 | 615 | 607 | 615 | 11,000 | 615 |
| 1988-03-22 | 600 | 607 | 600 | 607 | 21,000 | 607 |
| 1988-03-18 | 610 | 614 | 605 | 606 | 21,000 | 606 |
| 1988-03-17 | 610 | 618 | 610 | 615 | 7,000 | 615 |
| 1988-03-16 | 620 | 620 | 610 | 610 | 22,000 | 610 |
| 1988-03-15 | 633 | 633 | 620 | 620 | 23,000 | 620 |
| 1988-03-14 | 621 | 635 | 621 | 635 | 21,000 | 635 |
| 1988-03-11 | 650 | 650 | 630 | 630 | 17,000 | 630 |
| 1988-03-10 | 636 | 636 | 636 | 636 | 21,000 | 636 |
| 1988-03-09 | 630 | 650 | 630 | 630 | 20,000 | 630 |
| 1988-03-08 | 655 | 660 | 625 | 630 | 16,000 | 630 |
| 1988-03-07 | 636 | 665 | 636 | 665 | 6,000 | 665 |
| 1988-03-05 | 641 | 650 | 635 | 635 | 9,000 | 635 |
| 1988-03-04 | 660 | 660 | 641 | 641 | 13,000 | 641 |
| 1988-03-03 | 665 | 667 | 660 | 660 | 40,000 | 660 |
| 1988-03-02 | 650 | 650 | 645 | 650 | 23,000 | 650 |
| 1988-03-01 | 655 | 655 | 621 | 621 | 30,000 | 621 |
| 1988-02-29 | 641 | 670 | 641 | 651 | 15,000 | 651 |
| 1988-02-27 | 660 | 660 | 646 | 647 | 35,000 | 647 |
| 1988-02-26 | 660 | 675 | 660 | 675 | 21,000 | 675 |
| 1988-02-25 | 761 | 761 | 685 | 705 | 95,000 | 705 |
| 1988-02-24 | 740 | 750 | 720 | 732 | 208,000 | 732 |
| 1988-02-23 | 650 | 680 | 650 | 670 | 59,000 | 670 |
| 1988-02-22 | 640 | 650 | 630 | 630 | 28,000 | 630 |
| 1988-02-19 | 600 | 613 | 590 | 610 | 78,000 | 610 |
| 1988-02-18 | 582 | 585 | 580 | 585 | 57,000 | 585 |
| 1988-02-17 | 575 | 581 | 575 | 581 | 21,000 | 581 |
| 1988-02-16 | 580 | 580 | 575 | 575 | 29,000 | 575 |
| 1988-02-15 | 590 | 595 | 580 | 580 | 21,000 | 580 |
| 1988-02-12 | 600 | 600 | 590 | 590 | 19,000 | 590 |
| 1988-02-10 | 593 | 600 | 592 | 600 | 15,000 | 600 |
| 1988-02-09 | 590 | 595 | 590 | 594 | 7,000 | 594 |
| 1988-02-08 | 605 | 605 | 591 | 591 | 17,000 | 591 |
| 1988-02-06 | 595 | 600 | 593 | 600 | 9,000 | 600 |
| 1988-02-05 | 615 | 615 | 595 | 595 | 9,000 | 595 |
| 1988-02-04 | 595 | 600 | 591 | 600 | 14,000 | 600 |
| 1988-02-03 | 600 | 600 | 591 | 591 | 15,000 | 591 |
| 1988-02-02 | 595 | 600 | 595 | 600 | 18,000 | 600 |
| 1988-02-01 | 597 | 600 | 595 | 600 | 21,000 | 600 |
| 1988-01-30 | 600 | 600 | 597 | 597 | 20,000 | 597 |
| 1988-01-29 | 606 | 615 | 602 | 604 | 15,000 | 604 |
| 1988-01-28 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1988-01-27 | 605 | 607 | 598 | 598 | 29,000 | 598 |
| 1988-01-26 | 645 | 645 | 620 | 620 | 13,000 | 620 |
| 1988-01-25 | 635 | 635 | 630 | 630 | 3,000 | 630 |
| 1988-01-23 | 640 | 645 | 630 | 630 | 15,000 | 630 |
| 1988-01-22 | 640 | 649 | 635 | 640 | 28,000 | 640 |
| 1988-01-21 | 645 | 650 | 635 | 640 | 18,000 | 640 |
| 1988-01-20 | 650 | 660 | 650 | 650 | 10,000 | 650 |
| 1988-01-19 | 645 | 655 | 645 | 650 | 23,000 | 650 |
| 1988-01-18 | 635 | 655 | 635 | 646 | 20,000 | 646 |
| 1988-01-14 | 645 | 645 | 630 | 635 | 14,000 | 635 |
| 1988-01-13 | 660 | 665 | 650 | 650 | 21,000 | 650 |
| 1988-01-12 | 680 | 680 | 655 | 660 | 22,000 | 660 |
| 1988-01-11 | 705 | 705 | 705 | 705 | 38,000 | 705 |
| 1988-01-08 | 580 | 605 | 570 | 605 | 18,000 | 605 |
| 1988-01-07 | 560 | 575 | 550 | 570 | 28,000 | 570 |
| 1988-01-06 | 605 | 605 | 572 | 572 | 26,000 | 572 |
| 1988-01-05 | 575 | 591 | 571 | 590 | 18,000 | 590 |
| 1988-01-04 | 570 | 570 | 570 | 570 | 15,000 | 570 |
分割・併合履歴 ： なし
