8117 中央自動車工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,290 | 1,340 | 1,280 | 1,340 | 46,000 | 1,340 |
| 1989-12-28 | 1,270 | 1,340 | 1,270 | 1,310 | 86,000 | 1,310 |
| 1989-12-27 | 1,310 | 1,320 | 1,230 | 1,300 | 96,000 | 1,300 |
| 1989-12-26 | 1,380 | 1,390 | 1,310 | 1,310 | 70,000 | 1,310 |
| 1989-12-25 | 1,350 | 1,400 | 1,330 | 1,380 | 103,000 | 1,380 |
| 1989-12-22 | 1,350 | 1,380 | 1,310 | 1,380 | 127,000 | 1,380 |
| 1989-12-21 | 1,450 | 1,470 | 1,310 | 1,370 | 359,000 | 1,370 |
| 1989-12-20 | 1,370 | 1,480 | 1,360 | 1,430 | 579,000 | 1,430 |
| 1989-12-19 | 1,350 | 1,380 | 1,330 | 1,360 | 312,000 | 1,360 |
| 1989-12-18 | 1,350 | 1,390 | 1,350 | 1,380 | 869,000 | 1,380 |
| 1989-12-15 | 1,320 | 1,350 | 1,260 | 1,300 | 1,013,000 | 1,300 |
| 1989-12-14 | 1,110 | 1,290 | 1,100 | 1,290 | 1,205,000 | 1,290 |
| 1989-12-13 | 1,070 | 1,090 | 1,060 | 1,090 | 50,000 | 1,090 |
| 1989-12-12 | 1,080 | 1,090 | 1,060 | 1,060 | 44,000 | 1,060 |
| 1989-12-11 | 1,030 | 1,060 | 1,030 | 1,060 | 35,000 | 1,060 |
| 1989-12-08 | 1,050 | 1,050 | 1,010 | 1,050 | 21,000 | 1,050 |
| 1989-12-07 | 1,010 | 1,050 | 1,000 | 1,050 | 17,000 | 1,050 |
| 1989-12-06 | 1,010 | 1,030 | 1,000 | 1,000 | 38,000 | 1,000 |
| 1989-12-05 | 1,000 | 1,020 | 1,000 | 1,010 | 46,000 | 1,010 |
| 1989-12-04 | 1,030 | 1,040 | 1,000 | 1,000 | 29,000 | 1,000 |
| 1989-12-01 | 1,060 | 1,060 | 1,030 | 1,030 | 44,000 | 1,030 |
| 1989-11-30 | 1,060 | 1,060 | 1,030 | 1,050 | 35,000 | 1,050 |
| 1989-11-29 | 1,060 | 1,060 | 1,030 | 1,060 | 39,000 | 1,060 |
| 1989-11-28 | 1,100 | 1,100 | 1,020 | 1,050 | 84,000 | 1,050 |
| 1989-11-27 | 995 | 1,100 | 995 | 1,100 | 71,000 | 1,100 |
| 1989-11-24 | 1,000 | 1,000 | 990 | 1,000 | 48,000 | 1,000 |
| 1989-11-22 | 1,010 | 1,010 | 1,000 | 1,000 | 65,000 | 1,000 |
| 1989-11-21 | 1,030 | 1,050 | 1,010 | 1,010 | 44,000 | 1,010 |
| 1989-11-20 | 1,050 | 1,050 | 1,030 | 1,030 | 27,000 | 1,030 |
| 1989-11-17 | 1,040 | 1,070 | 1,030 | 1,050 | 28,000 | 1,050 |
| 1989-11-16 | 1,070 | 1,070 | 1,020 | 1,040 | 65,000 | 1,040 |
| 1989-11-15 | 1,060 | 1,090 | 1,050 | 1,080 | 39,000 | 1,080 |
| 1989-11-14 | 1,090 | 1,090 | 1,060 | 1,080 | 75,000 | 1,080 |
| 1989-11-13 | 1,070 | 1,080 | 1,050 | 1,060 | 32,000 | 1,060 |
| 1989-11-10 | 1,050 | 1,090 | 1,050 | 1,090 | 71,000 | 1,090 |
| 1989-11-09 | 1,060 | 1,070 | 1,040 | 1,040 | 34,000 | 1,040 |
| 1989-11-08 | 1,060 | 1,080 | 1,040 | 1,060 | 46,000 | 1,060 |
| 1989-11-07 | 1,100 | 1,100 | 1,020 | 1,060 | 89,000 | 1,060 |
| 1989-11-06 | 1,090 | 1,100 | 1,070 | 1,100 | 106,000 | 1,100 |
| 1989-11-02 | 1,000 | 1,070 | 1,000 | 1,060 | 84,000 | 1,060 |
| 1989-11-01 | 990 | 1,020 | 990 | 1,000 | 23,000 | 1,000 |
| 1989-10-31 | 1,010 | 1,010 | 980 | 980 | 23,000 | 980 |
| 1989-10-30 | 1,000 | 1,000 | 985 | 1,000 | 58,000 | 1,000 |
| 1989-10-27 | 940 | 1,000 | 940 | 995 | 50,000 | 995 |
| 1989-10-26 | 985 | 985 | 945 | 945 | 93,000 | 945 |
| 1989-10-25 | 975 | 980 | 970 | 980 | 27,000 | 980 |
| 1989-10-24 | 985 | 999 | 970 | 975 | 57,000 | 975 |
| 1989-10-23 | 990 | 990 | 970 | 980 | 50,000 | 980 |
| 1989-10-20 | 980 | 1,000 | 970 | 980 | 92,000 | 980 |
| 1989-10-19 | 995 | 1,000 | 990 | 991 | 49,000 | 991 |
| 1989-10-18 | 1,000 | 1,000 | 990 | 1,000 | 79,000 | 1,000 |
| 1989-10-17 | 1,010 | 1,030 | 998 | 998 | 59,000 | 998 |
| 1989-10-16 | 995 | 1,040 | 995 | 1,030 | 37,000 | 1,030 |
| 1989-10-13 | 1,060 | 1,060 | 1,030 | 1,040 | 59,000 | 1,040 |
| 1989-10-12 | 1,080 | 1,100 | 1,060 | 1,060 | 33,000 | 1,060 |
| 1989-10-11 | 1,100 | 1,100 | 1,060 | 1,070 | 37,000 | 1,070 |
| 1989-10-09 | 1,110 | 1,120 | 1,060 | 1,060 | 42,000 | 1,060 |
| 1989-10-06 | 1,150 | 1,150 | 1,080 | 1,120 | 100,000 | 1,120 |
| 1989-10-05 | 1,140 | 1,150 | 1,120 | 1,150 | 123,000 | 1,150 |
| 1989-10-04 | 1,120 | 1,140 | 1,120 | 1,140 | 94,000 | 1,140 |
| 1989-10-03 | 1,080 | 1,140 | 1,060 | 1,100 | 145,000 | 1,100 |
| 1989-10-02 | 1,030 | 1,060 | 1,030 | 1,050 | 71,000 | 1,050 |
| 1989-09-29 | 1,100 | 1,100 | 1,030 | 1,040 | 98,000 | 1,040 |
| 1989-09-28 | 1,090 | 1,120 | 1,080 | 1,100 | 53,000 | 1,100 |
| 1989-09-27 | 1,110 | 1,130 | 1,080 | 1,090 | 84,000 | 1,090 |
| 1989-09-26 | 1,160 | 1,160 | 1,100 | 1,100 | 107,000 | 1,100 |
| 1989-09-25 | 1,110 | 1,130 | 1,060 | 1,130 | 86,000 | 1,130 |
| 1989-09-22 | 1,160 | 1,160 | 1,090 | 1,140 | 157,000 | 1,140 |
| 1989-09-21 | 1,160 | 1,170 | 1,140 | 1,160 | 170,000 | 1,160 |
| 1989-09-20 | 1,170 | 1,170 | 1,140 | 1,140 | 431,000 | 1,140 |
| 1989-09-19 | 1,160 | 1,180 | 1,140 | 1,170 | 1,390,000 | 1,170 |
| 1989-09-18 | 1,100 | 1,140 | 1,100 | 1,120 | 427,000 | 1,120 |
| 1989-09-14 | 1,080 | 1,100 | 1,060 | 1,100 | 296,000 | 1,100 |
| 1989-09-13 | 1,020 | 1,070 | 1,020 | 1,070 | 188,000 | 1,070 |
| 1989-09-12 | 1,000 | 1,020 | 990 | 1,010 | 24,000 | 1,010 |
| 1989-09-11 | 1,000 | 1,040 | 1,000 | 1,010 | 37,000 | 1,010 |
| 1989-09-08 | 1,040 | 1,040 | 1,020 | 1,020 | 44,000 | 1,020 |
| 1989-09-07 | 1,020 | 1,040 | 1,010 | 1,040 | 38,000 | 1,040 |
| 1989-09-06 | 1,070 | 1,070 | 1,010 | 1,030 | 94,000 | 1,030 |
| 1989-09-05 | 980 | 1,070 | 980 | 1,070 | 158,000 | 1,070 |
| 1989-09-04 | 970 | 970 | 945 | 955 | 72,000 | 955 |
| 1989-09-01 | 1,000 | 1,020 | 975 | 980 | 79,000 | 980 |
| 1989-08-31 | 1,010 | 1,040 | 1,000 | 1,020 | 125,000 | 1,020 |
| 1989-08-30 | 1,080 | 1,080 | 1,040 | 1,040 | 113,000 | 1,040 |
| 1989-08-29 | 1,080 | 1,100 | 1,070 | 1,070 | 469,000 | 1,070 |
| 1989-08-28 | 1,000 | 1,060 | 1,000 | 1,060 | 300,000 | 1,060 |
| 1989-08-25 | 1,020 | 1,030 | 1,000 | 1,030 | 88,000 | 1,030 |
| 1989-08-24 | 1,000 | 1,040 | 1,000 | 1,000 | 139,000 | 1,000 |
| 1989-08-23 | 1,050 | 1,050 | 995 | 1,000 | 217,000 | 1,000 |
| 1989-08-22 | 1,070 | 1,070 | 1,020 | 1,050 | 227,000 | 1,050 |
| 1989-08-21 | 1,050 | 1,090 | 1,050 | 1,080 | 854,000 | 1,080 |
| 1989-08-18 | 1,000 | 1,030 | 1,000 | 1,010 | 618,000 | 1,010 |
| 1989-08-17 | 995 | 1,000 | 960 | 965 | 308,000 | 965 |
| 1989-08-16 | 1,050 | 1,060 | 985 | 990 | 794,000 | 990 |
| 1989-08-15 | 980 | 1,040 | 960 | 1,040 | 1,202,000 | 1,040 |
| 1989-08-14 | 905 | 970 | 905 | 950 | 1,050,000 | 950 |
| 1989-08-11 | 889 | 890 | 872 | 882 | 142,000 | 882 |
| 1989-08-10 | 909 | 930 | 865 | 870 | 579,000 | 870 |
| 1989-08-09 | 879 | 900 | 850 | 899 | 1,083,000 | 899 |
| 1989-08-08 | 830 | 865 | 821 | 865 | 390,000 | 865 |
| 1989-08-07 | 770 | 825 | 770 | 805 | 222,000 | 805 |
| 1989-08-04 | 710 | 759 | 710 | 750 | 30,000 | 750 |
| 1989-08-03 | 711 | 720 | 710 | 717 | 37,000 | 717 |
| 1989-08-02 | 710 | 720 | 706 | 709 | 74,000 | 709 |
| 1989-08-01 | 725 | 725 | 701 | 705 | 57,000 | 705 |
| 1989-07-31 | 720 | 720 | 705 | 720 | 33,000 | 720 |
| 1989-07-28 | 730 | 745 | 725 | 725 | 29,000 | 725 |
| 1989-07-27 | 740 | 745 | 700 | 740 | 46,000 | 740 |
| 1989-07-26 | 746 | 755 | 730 | 750 | 48,000 | 750 |
| 1989-07-25 | 755 | 759 | 750 | 751 | 62,000 | 751 |
| 1989-07-24 | 760 | 765 | 755 | 760 | 29,000 | 760 |
| 1989-07-21 | 780 | 780 | 765 | 774 | 53,000 | 774 |
| 1989-07-20 | 770 | 770 | 752 | 769 | 73,000 | 769 |
| 1989-07-19 | 775 | 813 | 765 | 765 | 113,000 | 765 |
| 1989-07-18 | 751 | 778 | 740 | 765 | 100,000 | 765 |
| 1989-07-17 | 775 | 790 | 760 | 760 | 55,000 | 760 |
| 1989-07-14 | 805 | 805 | 760 | 800 | 181,000 | 800 |
| 1989-07-13 | 840 | 840 | 811 | 815 | 141,000 | 815 |
| 1989-07-12 | 900 | 913 | 835 | 860 | 307,000 | 860 |
| 1989-07-11 | 935 | 969 | 888 | 890 | 1,237,000 | 890 |
| 1989-07-10 | 800 | 891 | 800 | 891 | 1,325,000 | 891 |
| 1989-07-07 | 760 | 799 | 760 | 792 | 128,000 | 792 |
| 1989-07-06 | 790 | 798 | 779 | 779 | 102,000 | 779 |
| 1989-07-05 | 800 | 800 | 785 | 792 | 233,000 | 792 |
| 1989-07-04 | 749 | 809 | 746 | 800 | 527,000 | 800 |
| 1989-07-03 | 735 | 749 | 725 | 730 | 146,000 | 730 |
| 1989-06-30 | 795 | 804 | 750 | 750 | 454,000 | 750 |
| 1989-06-29 | 780 | 815 | 755 | 795 | 1,574,000 | 795 |
| 1989-06-28 | 631 | 720 | 631 | 720 | 1,325,000 | 720 |
| 1989-06-27 | 630 | 630 | 619 | 620 | 113,000 | 620 |
| 1989-06-26 | 595 | 630 | 595 | 630 | 144,000 | 630 |
| 1989-06-23 | 579 | 600 | 576 | 590 | 46,000 | 590 |
| 1989-06-22 | 575 | 579 | 575 | 579 | 17,000 | 579 |
| 1989-06-21 | 570 | 575 | 570 | 575 | 14,000 | 575 |
| 1989-06-20 | 575 | 575 | 575 | 575 | 9,000 | 575 |
| 1989-06-19 | 570 | 575 | 570 | 575 | 9,000 | 575 |
| 1989-06-16 | 565 | 578 | 550 | 578 | 13,000 | 578 |
| 1989-06-15 | 570 | 577 | 560 | 577 | 15,000 | 577 |
| 1989-06-14 | 550 | 570 | 550 | 570 | 4,000 | 570 |
| 1989-06-13 | 560 | 560 | 555 | 560 | 5,000 | 560 |
| 1989-06-12 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1989-06-09 | 560 | 577 | 558 | 577 | 10,000 | 577 |
| 1989-06-08 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 1989-06-07 | 575 | 580 | 560 | 560 | 12,000 | 560 |
| 1989-06-06 | 558 | 570 | 550 | 570 | 16,000 | 570 |
| 1989-06-05 | 570 | 570 | 550 | 550 | 6,000 | 550 |
| 1989-06-02 | 570 | 580 | 560 | 580 | 9,000 | 580 |
| 1989-06-01 | 580 | 580 | 560 | 580 | 26,000 | 580 |
| 1989-05-31 | 570 | 575 | 565 | 575 | 28,000 | 575 |
| 1989-05-30 | 570 | 570 | 570 | 570 | 9,000 | 570 |
| 1989-05-29 | 565 | 570 | 565 | 570 | 5,000 | 570 |
| 1989-05-26 | 570 | 570 | 565 | 570 | 4,000 | 570 |
| 1989-05-25 | 570 | 571 | 565 | 571 | 9,000 | 571 |
| 1989-05-24 | 580 | 580 | 574 | 574 | 6,000 | 574 |
| 1989-05-23 | 590 | 590 | 580 | 583 | 11,000 | 583 |
| 1989-05-22 | 600 | 600 | 590 | 590 | 38,000 | 590 |
| 1989-05-19 | 560 | 590 | 560 | 590 | 60,000 | 590 |
| 1989-05-18 | 559 | 560 | 558 | 558 | 20,000 | 558 |
| 1989-05-17 | 560 | 560 | 555 | 555 | 5,000 | 555 |
| 1989-05-16 | 555 | 560 | 550 | 560 | 11,000 | 560 |
| 1989-05-15 | 565 | 570 | 560 | 560 | 21,000 | 560 |
| 1989-05-12 | 570 | 570 | 565 | 565 | 18,000 | 565 |
| 1989-05-11 | 567 | 570 | 566 | 570 | 7,000 | 570 |
| 1989-05-10 | 570 | 570 | 555 | 555 | 28,000 | 555 |
| 1989-05-09 | 570 | 590 | 565 | 590 | 130,000 | 590 |
| 1989-05-08 | 540 | 550 | 539 | 550 | 46,000 | 550 |
| 1989-05-02 | 505 | 515 | 500 | 515 | 52,000 | 515 |
| 1989-05-01 | 503 | 505 | 500 | 505 | 24,000 | 505 |
| 1989-04-28 | 500 | 505 | 500 | 505 | 5,000 | 505 |
| 1989-04-27 | 505 | 505 | 500 | 500 | 17,000 | 500 |
| 1989-04-25 | 500 | 505 | 500 | 500 | 18,000 | 500 |
| 1989-04-24 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1989-04-21 | 505 | 505 | 501 | 505 | 6,000 | 505 |
| 1989-04-20 | 500 | 510 | 500 | 510 | 5,000 | 510 |
| 1989-04-19 | 505 | 510 | 500 | 510 | 13,000 | 510 |
| 1989-04-18 | 505 | 510 | 501 | 505 | 11,000 | 505 |
| 1989-04-17 | 510 | 510 | 501 | 505 | 6,000 | 505 |
| 1989-04-14 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1989-04-13 | 515 | 515 | 510 | 510 | 8,000 | 510 |
| 1989-04-12 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1989-04-11 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1989-04-10 | 518 | 518 | 500 | 500 | 5,000 | 500 |
| 1989-04-07 | 518 | 519 | 501 | 519 | 7,000 | 519 |
| 1989-04-06 | 501 | 520 | 501 | 502 | 7,000 | 502 |
| 1989-04-05 | 515 | 520 | 510 | 520 | 4,000 | 520 |
| 1989-04-04 | 497 | 500 | 497 | 499 | 11,000 | 499 |
| 1989-04-03 | 505 | 505 | 499 | 499 | 4,000 | 499 |
| 1989-03-31 | 500 | 520 | 495 | 520 | 16,000 | 520 |
| 1989-03-30 | 505 | 505 | 500 | 500 | 11,000 | 500 |
| 1989-03-29 | 500 | 520 | 495 | 520 | 17,000 | 520 |
| 1989-03-28 | 500 | 500 | 495 | 500 | 9,000 | 500 |
| 1989-03-27 | 501 | 501 | 496 | 500 | 14,000 | 500 |
| 1989-03-24 | 502 | 505 | 502 | 502 | 14,000 | 502 |
| 1989-03-23 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1989-03-22 | 507 | 507 | 501 | 501 | 20,000 | 501 |
| 1989-03-20 | 506 | 506 | 505 | 505 | 16,000 | 505 |
| 1989-03-17 | 505 | 520 | 505 | 505 | 13,000 | 505 |
| 1989-03-16 | 505 | 510 | 505 | 505 | 15,000 | 505 |
| 1989-03-15 | 505 | 505 | 505 | 505 | 13,000 | 505 |
| 1989-03-14 | 507 | 520 | 506 | 520 | 10,000 | 520 |
| 1989-03-13 | 520 | 520 | 505 | 505 | 13,000 | 505 |
| 1989-03-10 | 520 | 525 | 510 | 510 | 16,000 | 510 |
| 1989-03-09 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1989-03-08 | 515 | 520 | 515 | 520 | 13,000 | 520 |
| 1989-03-07 | 520 | 535 | 520 | 520 | 13,000 | 520 |
| 1989-03-06 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1989-03-03 | 520 | 535 | 520 | 520 | 5,000 | 520 |
| 1989-03-02 | 520 | 520 | 514 | 520 | 10,000 | 520 |
| 1989-03-01 | 510 | 520 | 510 | 520 | 10,000 | 520 |
| 1989-02-28 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1989-02-27 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1989-02-23 | 520 | 559 | 520 | 559 | 8,000 | 559 |
| 1989-02-22 | 525 | 525 | 505 | 505 | 8,000 | 505 |
| 1989-02-21 | 535 | 535 | 520 | 520 | 5,000 | 520 |
| 1989-02-20 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1989-02-17 | 531 | 531 | 531 | 531 | 7,000 | 531 |
| 1989-02-16 | 540 | 541 | 531 | 531 | 20,000 | 531 |
| 1989-02-15 | 551 | 551 | 540 | 540 | 12,000 | 540 |
| 1989-02-14 | 551 | 560 | 550 | 560 | 9,000 | 560 |
| 1989-02-13 | 563 | 563 | 550 | 551 | 16,000 | 551 |
| 1989-02-10 | 560 | 570 | 551 | 570 | 19,000 | 570 |
| 1989-02-09 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 1989-02-08 | 550 | 565 | 550 | 565 | 9,000 | 565 |
| 1989-02-07 | 574 | 574 | 550 | 550 | 25,000 | 550 |
| 1989-02-06 | 576 | 590 | 576 | 576 | 16,000 | 576 |
| 1989-02-03 | 585 | 585 | 575 | 576 | 8,000 | 576 |
| 1989-02-02 | 585 | 590 | 570 | 570 | 7,000 | 570 |
| 1989-02-01 | 591 | 591 | 565 | 565 | 10,000 | 565 |
| 1989-01-31 | 600 | 600 | 561 | 565 | 28,000 | 565 |
| 1989-01-30 | 600 | 614 | 600 | 600 | 26,000 | 600 |
| 1989-01-28 | 600 | 635 | 600 | 600 | 48,000 | 600 |
| 1989-01-27 | 570 | 597 | 570 | 594 | 55,000 | 594 |
| 1989-01-26 | 535 | 560 | 535 | 536 | 31,000 | 536 |
| 1989-01-25 | 534 | 534 | 525 | 525 | 21,000 | 525 |
| 1989-01-24 | 503 | 523 | 503 | 520 | 34,000 | 520 |
| 1989-01-23 | 505 | 505 | 500 | 500 | 31,000 | 500 |
| 1989-01-20 | 500 | 510 | 500 | 510 | 15,000 | 510 |
| 1989-01-19 | 509 | 509 | 500 | 500 | 30,000 | 500 |
| 1989-01-18 | 500 | 500 | 500 | 500 | 14,000 | 500 |
| 1989-01-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1989-01-13 | 500 | 510 | 500 | 510 | 12,000 | 510 |
| 1989-01-12 | 495 | 500 | 495 | 500 | 13,000 | 500 |
| 1989-01-11 | 503 | 520 | 490 | 500 | 21,000 | 500 |
| 1989-01-10 | 513 | 513 | 500 | 500 | 17,000 | 500 |
| 1989-01-09 | 501 | 513 | 501 | 513 | 3,000 | 513 |
| 1989-01-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1989-01-05 | 482 | 485 | 480 | 485 | 8,000 | 485 |
| 1989-01-04 | 480 | 482 | 480 | 480 | 3,000 | 480 |
分割・併合履歴 ： なし
