8117 中央自動車工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1990-12-27 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1990-12-25 | 500 | 500 | 470 | 470 | 17,000 | 470 |
| 1990-12-21 | 500 | 500 | 490 | 490 | 16,000 | 490 |
| 1990-12-20 | 503 | 510 | 501 | 501 | 14,000 | 501 |
| 1990-12-19 | 510 | 510 | 501 | 501 | 11,000 | 501 |
| 1990-12-18 | 520 | 520 | 513 | 513 | 17,000 | 513 |
| 1990-12-17 | 535 | 535 | 521 | 521 | 6,000 | 521 |
| 1990-12-14 | 513 | 525 | 513 | 520 | 19,000 | 520 |
| 1990-12-13 | 510 | 520 | 510 | 520 | 10,000 | 520 |
| 1990-12-12 | 502 | 510 | 502 | 510 | 12,000 | 510 |
| 1990-12-11 | 515 | 520 | 501 | 501 | 9,000 | 501 |
| 1990-12-10 | 540 | 540 | 515 | 515 | 5,000 | 515 |
| 1990-12-07 | 500 | 505 | 498 | 505 | 17,000 | 505 |
| 1990-12-06 | 500 | 500 | 480 | 480 | 7,000 | 480 |
| 1990-12-05 | 471 | 475 | 460 | 470 | 17,000 | 470 |
| 1990-12-04 | 505 | 505 | 450 | 450 | 12,000 | 450 |
| 1990-12-03 | 500 | 515 | 490 | 501 | 13,000 | 501 |
| 1990-11-30 | 480 | 500 | 480 | 500 | 11,000 | 500 |
| 1990-11-29 | 520 | 520 | 515 | 515 | 41,000 | 515 |
| 1990-11-28 | 525 | 526 | 520 | 520 | 6,000 | 520 |
| 1990-11-27 | 530 | 545 | 530 | 530 | 12,000 | 530 |
| 1990-11-26 | 540 | 545 | 530 | 530 | 6,000 | 530 |
| 1990-11-22 | 525 | 525 | 515 | 515 | 8,000 | 515 |
| 1990-11-21 | 515 | 515 | 515 | 515 | 21,000 | 515 |
| 1990-11-20 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 1990-11-19 | 579 | 579 | 565 | 565 | 13,000 | 565 |
| 1990-11-16 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1990-11-15 | 580 | 580 | 560 | 560 | 9,000 | 560 |
| 1990-11-14 | 545 | 580 | 545 | 560 | 15,000 | 560 |
| 1990-11-13 | 545 | 551 | 545 | 550 | 12,000 | 550 |
| 1990-11-09 | 520 | 520 | 508 | 520 | 14,000 | 520 |
| 1990-11-08 | 571 | 571 | 530 | 530 | 10,000 | 530 |
| 1990-11-06 | 590 | 590 | 575 | 575 | 6,000 | 575 |
| 1990-11-05 | 600 | 600 | 580 | 580 | 9,000 | 580 |
| 1990-11-02 | 590 | 590 | 556 | 556 | 17,000 | 556 |
| 1990-11-01 | 639 | 642 | 601 | 601 | 13,000 | 601 |
| 1990-10-31 | 610 | 625 | 610 | 625 | 5,000 | 625 |
| 1990-10-30 | 605 | 610 | 601 | 601 | 22,000 | 601 |
| 1990-10-29 | 615 | 615 | 601 | 601 | 15,000 | 601 |
| 1990-10-26 | 640 | 640 | 620 | 620 | 15,000 | 620 |
| 1990-10-25 | 635 | 640 | 635 | 639 | 13,000 | 639 |
| 1990-10-24 | 641 | 650 | 635 | 635 | 19,000 | 635 |
| 1990-10-23 | 640 | 659 | 630 | 640 | 20,000 | 640 |
| 1990-10-22 | 640 | 659 | 630 | 640 | 25,000 | 640 |
| 1990-10-19 | 607 | 620 | 600 | 620 | 37,000 | 620 |
| 1990-10-18 | 580 | 601 | 578 | 600 | 38,000 | 600 |
| 1990-10-17 | 540 | 565 | 540 | 550 | 32,000 | 550 |
| 1990-10-16 | 535 | 535 | 530 | 530 | 17,000 | 530 |
| 1990-10-15 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 1990-10-12 | 497 | 520 | 497 | 515 | 21,000 | 515 |
| 1990-10-11 | 540 | 540 | 520 | 530 | 27,000 | 530 |
| 1990-10-09 | 575 | 580 | 560 | 560 | 34,000 | 560 |
| 1990-10-08 | 520 | 520 | 515 | 520 | 12,000 | 520 |
| 1990-10-05 | 510 | 520 | 510 | 520 | 25,000 | 520 |
| 1990-10-04 | 510 | 515 | 500 | 510 | 32,000 | 510 |
| 1990-10-03 | 500 | 530 | 500 | 506 | 41,000 | 506 |
| 1990-10-02 | 455 | 485 | 451 | 485 | 53,000 | 485 |
| 1990-09-27 | 505 | 515 | 504 | 515 | 17,000 | 515 |
| 1990-09-26 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 1990-09-25 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1990-09-21 | 590 | 590 | 580 | 590 | 13,000 | 590 |
| 1990-09-20 | 580 | 600 | 580 | 592 | 11,000 | 592 |
| 1990-09-19 | 620 | 620 | 590 | 590 | 13,000 | 590 |
| 1990-09-18 | 625 | 640 | 620 | 620 | 16,000 | 620 |
| 1990-09-17 | 620 | 624 | 620 | 620 | 18,000 | 620 |
| 1990-09-14 | 590 | 595 | 590 | 595 | 9,000 | 595 |
| 1990-09-13 | 590 | 600 | 575 | 600 | 23,000 | 600 |
| 1990-09-12 | 595 | 595 | 590 | 590 | 15,000 | 590 |
| 1990-09-11 | 600 | 600 | 595 | 595 | 17,000 | 595 |
| 1990-09-10 | 580 | 595 | 580 | 595 | 6,000 | 595 |
| 1990-09-07 | 580 | 585 | 575 | 585 | 14,000 | 585 |
| 1990-09-06 | 600 | 600 | 580 | 580 | 27,000 | 580 |
| 1990-09-05 | 605 | 605 | 590 | 590 | 15,000 | 590 |
| 1990-09-04 | 633 | 633 | 620 | 627 | 21,000 | 627 |
| 1990-09-03 | 620 | 640 | 620 | 633 | 27,000 | 633 |
| 1990-08-31 | 640 | 640 | 620 | 620 | 12,000 | 620 |
| 1990-08-30 | 640 | 645 | 640 | 645 | 4,000 | 645 |
| 1990-08-29 | 670 | 685 | 650 | 650 | 24,000 | 650 |
| 1990-08-28 | 670 | 670 | 660 | 660 | 24,000 | 660 |
| 1990-08-27 | 605 | 605 | 605 | 605 | 23,000 | 605 |
| 1990-08-24 | 530 | 565 | 530 | 550 | 71,000 | 550 |
| 1990-08-23 | 600 | 600 | 535 | 535 | 15,000 | 535 |
| 1990-08-22 | 670 | 670 | 630 | 630 | 15,000 | 630 |
| 1990-08-21 | 700 | 700 | 690 | 690 | 7,000 | 690 |
| 1990-08-20 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1990-08-17 | 700 | 700 | 690 | 700 | 16,000 | 700 |
| 1990-08-16 | 715 | 720 | 715 | 720 | 10,000 | 720 |
| 1990-08-15 | 715 | 715 | 712 | 715 | 7,000 | 715 |
| 1990-08-14 | 685 | 700 | 670 | 696 | 15,000 | 696 |
| 1990-08-13 | 720 | 725 | 690 | 690 | 11,000 | 690 |
| 1990-08-10 | 745 | 745 | 733 | 736 | 16,000 | 736 |
| 1990-08-09 | 765 | 765 | 750 | 750 | 9,000 | 750 |
| 1990-08-08 | 720 | 740 | 720 | 736 | 16,000 | 736 |
| 1990-08-06 | 810 | 810 | 780 | 780 | 21,000 | 780 |
| 1990-08-03 | 820 | 821 | 820 | 820 | 16,000 | 820 |
| 1990-08-02 | 830 | 835 | 821 | 821 | 27,000 | 821 |
| 1990-08-01 | 825 | 835 | 825 | 829 | 29,000 | 829 |
| 1990-07-31 | 840 | 841 | 820 | 825 | 50,000 | 825 |
| 1990-07-30 | 840 | 845 | 840 | 840 | 10,000 | 840 |
| 1990-07-27 | 850 | 850 | 840 | 842 | 11,000 | 842 |
| 1990-07-26 | 857 | 860 | 840 | 840 | 17,000 | 840 |
| 1990-07-25 | 860 | 860 | 855 | 857 | 22,000 | 857 |
| 1990-07-24 | 860 | 860 | 860 | 860 | 13,000 | 860 |
| 1990-07-23 | 900 | 900 | 870 | 870 | 11,000 | 870 |
| 1990-07-20 | 890 | 900 | 870 | 900 | 20,000 | 900 |
| 1990-07-19 | 920 | 920 | 890 | 900 | 31,000 | 900 |
| 1990-07-18 | 920 | 920 | 915 | 915 | 7,000 | 915 |
| 1990-07-17 | 905 | 920 | 900 | 900 | 45,000 | 900 |
| 1990-07-16 | 900 | 905 | 890 | 900 | 30,000 | 900 |
| 1990-07-13 | 900 | 900 | 887 | 887 | 21,000 | 887 |
| 1990-07-12 | 925 | 930 | 920 | 920 | 13,000 | 920 |
| 1990-07-11 | 940 | 945 | 930 | 930 | 24,000 | 930 |
| 1990-07-10 | 960 | 965 | 940 | 940 | 54,000 | 940 |
| 1990-07-09 | 900 | 953 | 896 | 950 | 54,000 | 950 |
| 1990-07-06 | 900 | 900 | 889 | 890 | 41,000 | 890 |
| 1990-07-05 | 851 | 900 | 851 | 900 | 36,000 | 900 |
| 1990-07-04 | 830 | 835 | 824 | 835 | 46,000 | 835 |
| 1990-07-03 | 840 | 840 | 830 | 830 | 15,000 | 830 |
| 1990-07-02 | 830 | 840 | 830 | 838 | 30,000 | 838 |
| 1990-06-29 | 845 | 845 | 830 | 830 | 28,000 | 830 |
| 1990-06-28 | 837 | 850 | 837 | 850 | 11,000 | 850 |
| 1990-06-27 | 835 | 842 | 835 | 842 | 9,000 | 842 |
| 1990-06-26 | 840 | 840 | 835 | 835 | 13,000 | 835 |
| 1990-06-25 | 850 | 850 | 840 | 840 | 20,000 | 840 |
| 1990-06-22 | 851 | 855 | 845 | 845 | 24,000 | 845 |
| 1990-06-21 | 860 | 870 | 852 | 852 | 16,000 | 852 |
| 1990-06-20 | 875 | 875 | 851 | 851 | 17,000 | 851 |
| 1990-06-19 | 885 | 900 | 870 | 870 | 23,000 | 870 |
| 1990-06-18 | 860 | 890 | 860 | 870 | 22,000 | 870 |
| 1990-06-15 | 840 | 870 | 840 | 860 | 14,000 | 860 |
| 1990-06-14 | 852 | 855 | 832 | 832 | 18,000 | 832 |
| 1990-06-13 | 851 | 852 | 851 | 852 | 10,000 | 852 |
| 1990-06-12 | 880 | 880 | 850 | 851 | 12,000 | 851 |
| 1990-06-11 | 880 | 890 | 875 | 880 | 16,000 | 880 |
| 1990-06-08 | 880 | 898 | 880 | 890 | 12,000 | 890 |
| 1990-06-07 | 865 | 875 | 860 | 870 | 26,000 | 870 |
| 1990-06-06 | 885 | 900 | 880 | 880 | 28,000 | 880 |
| 1990-06-05 | 885 | 890 | 880 | 880 | 9,000 | 880 |
| 1990-06-04 | 891 | 900 | 885 | 885 | 26,000 | 885 |
| 1990-06-01 | 910 | 910 | 900 | 900 | 29,000 | 900 |
| 1990-05-31 | 900 | 905 | 900 | 905 | 30,000 | 905 |
| 1990-05-30 | 910 | 910 | 880 | 880 | 39,000 | 880 |
| 1990-05-29 | 910 | 910 | 895 | 910 | 20,000 | 910 |
| 1990-05-28 | 905 | 905 | 880 | 880 | 17,000 | 880 |
| 1990-05-25 | 881 | 900 | 880 | 880 | 12,000 | 880 |
| 1990-05-24 | 900 | 930 | 881 | 881 | 20,000 | 881 |
| 1990-05-23 | 900 | 900 | 890 | 890 | 12,000 | 890 |
| 1990-05-22 | 950 | 950 | 910 | 920 | 20,000 | 920 |
| 1990-05-21 | 910 | 940 | 910 | 940 | 25,000 | 940 |
| 1990-05-18 | 920 | 920 | 880 | 880 | 31,000 | 880 |
| 1990-05-17 | 1,000 | 1,000 | 930 | 936 | 55,000 | 936 |
| 1990-05-16 | 930 | 1,000 | 930 | 995 | 74,000 | 995 |
| 1990-05-15 | 900 | 910 | 900 | 910 | 69,000 | 910 |
| 1990-05-14 | 860 | 880 | 855 | 870 | 41,000 | 870 |
| 1990-05-11 | 855 | 855 | 845 | 845 | 23,000 | 845 |
| 1990-05-10 | 855 | 855 | 845 | 845 | 55,000 | 845 |
| 1990-05-09 | 810 | 850 | 810 | 820 | 54,000 | 820 |
| 1990-05-08 | 730 | 755 | 730 | 751 | 60,000 | 751 |
| 1990-05-07 | 720 | 730 | 710 | 730 | 27,000 | 730 |
| 1990-05-02 | 710 | 720 | 710 | 715 | 14,000 | 715 |
| 1990-05-01 | 730 | 730 | 715 | 715 | 6,000 | 715 |
| 1990-04-27 | 695 | 730 | 695 | 730 | 22,000 | 730 |
| 1990-04-26 | 700 | 700 | 691 | 700 | 15,000 | 700 |
| 1990-04-25 | 680 | 700 | 680 | 690 | 24,000 | 690 |
| 1990-04-24 | 695 | 700 | 680 | 680 | 17,000 | 680 |
| 1990-04-23 | 730 | 735 | 700 | 725 | 16,000 | 725 |
| 1990-04-20 | 765 | 765 | 730 | 730 | 41,000 | 730 |
| 1990-04-19 | 750 | 765 | 735 | 735 | 60,000 | 735 |
| 1990-04-18 | 685 | 750 | 680 | 750 | 99,000 | 750 |
| 1990-04-17 | 636 | 650 | 631 | 640 | 33,000 | 640 |
| 1990-04-16 | 671 | 671 | 631 | 631 | 22,000 | 631 |
| 1990-04-13 | 690 | 698 | 670 | 670 | 19,000 | 670 |
| 1990-04-12 | 720 | 730 | 700 | 700 | 42,000 | 700 |
| 1990-04-11 | 735 | 740 | 710 | 730 | 42,000 | 730 |
| 1990-04-10 | 740 | 750 | 735 | 740 | 107,000 | 740 |
| 1990-04-06 | 620 | 620 | 620 | 620 | 39,000 | 620 |
| 1990-04-05 | 520 | 520 | 520 | 520 | 50,000 | 520 |
| 1990-04-04 | 620 | 620 | 620 | 620 | 39,000 | 620 |
| 1990-04-03 | 755 | 780 | 740 | 740 | 65,000 | 740 |
| 1990-03-30 | 870 | 870 | 850 | 855 | 16,000 | 855 |
| 1990-03-29 | 895 | 920 | 880 | 880 | 20,000 | 880 |
| 1990-03-28 | 880 | 900 | 870 | 900 | 104,000 | 900 |
| 1990-03-27 | 870 | 870 | 870 | 870 | 139,000 | 870 |
| 1990-03-26 | 770 | 770 | 770 | 770 | 45,000 | 770 |
| 1990-03-23 | 670 | 670 | 670 | 670 | 64,000 | 670 |
| 1990-03-22 | 770 | 770 | 770 | 770 | 28,000 | 770 |
| 1990-03-20 | 870 | 870 | 870 | 870 | 31,000 | 870 |
| 1990-03-19 | 1,010 | 1,010 | 995 | 995 | 3,000 | 995 |
| 1990-03-16 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 | 1,010 |
| 1990-03-15 | 1,010 | 1,010 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1990-03-14 | 1,010 | 1,030 | 1,010 | 1,020 | 17,000 | 1,020 |
| 1990-03-13 | 1,050 | 1,050 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1990-03-12 | 1,050 | 1,060 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1990-03-09 | 1,070 | 1,070 | 1,030 | 1,050 | 58,000 | 1,050 |
| 1990-03-08 | 1,060 | 1,070 | 1,050 | 1,060 | 19,000 | 1,060 |
| 1990-03-07 | 1,090 | 1,100 | 1,050 | 1,050 | 64,000 | 1,050 |
| 1990-03-06 | 1,110 | 1,130 | 1,060 | 1,090 | 72,000 | 1,090 |
| 1990-03-05 | 1,160 | 1,160 | 1,130 | 1,130 | 20,000 | 1,130 |
| 1990-03-02 | 1,150 | 1,150 | 1,060 | 1,100 | 49,000 | 1,100 |
| 1990-03-01 | 1,160 | 1,160 | 1,150 | 1,150 | 24,000 | 1,150 |
| 1990-02-28 | 1,150 | 1,150 | 1,110 | 1,150 | 33,000 | 1,150 |
| 1990-02-27 | 1,090 | 1,120 | 1,050 | 1,050 | 54,000 | 1,050 |
| 1990-02-26 | 1,250 | 1,250 | 1,020 | 1,050 | 79,000 | 1,050 |
| 1990-02-23 | 1,140 | 1,220 | 1,140 | 1,220 | 42,000 | 1,220 |
| 1990-02-22 | 1,150 | 1,170 | 1,140 | 1,150 | 18,000 | 1,150 |
| 1990-02-21 | 1,170 | 1,170 | 1,140 | 1,150 | 24,000 | 1,150 |
| 1990-02-20 | 1,190 | 1,190 | 1,160 | 1,160 | 35,000 | 1,160 |
| 1990-02-19 | 1,160 | 1,180 | 1,160 | 1,170 | 57,000 | 1,170 |
| 1990-02-16 | 1,220 | 1,220 | 1,160 | 1,160 | 49,000 | 1,160 |
| 1990-02-15 | 1,200 | 1,220 | 1,180 | 1,210 | 66,000 | 1,210 |
| 1990-02-14 | 1,220 | 1,240 | 1,200 | 1,210 | 69,000 | 1,210 |
| 1990-02-13 | 1,240 | 1,240 | 1,190 | 1,200 | 82,000 | 1,200 |
| 1990-02-09 | 1,200 | 1,220 | 1,200 | 1,200 | 84,000 | 1,200 |
| 1990-02-08 | 1,240 | 1,240 | 1,200 | 1,200 | 36,000 | 1,200 |
| 1990-02-07 | 1,250 | 1,260 | 1,210 | 1,240 | 35,000 | 1,240 |
| 1990-02-06 | 1,260 | 1,290 | 1,230 | 1,230 | 67,000 | 1,230 |
| 1990-02-05 | 1,250 | 1,250 | 1,200 | 1,240 | 61,000 | 1,240 |
| 1990-02-02 | 1,270 | 1,270 | 1,230 | 1,240 | 23,000 | 1,240 |
| 1990-02-01 | 1,250 | 1,280 | 1,250 | 1,250 | 33,000 | 1,250 |
| 1990-01-31 | 1,250 | 1,260 | 1,210 | 1,260 | 79,000 | 1,260 |
| 1990-01-30 | 1,270 | 1,280 | 1,250 | 1,250 | 114,000 | 1,250 |
| 1990-01-29 | 1,270 | 1,290 | 1,260 | 1,260 | 47,000 | 1,260 |
| 1990-01-26 | 1,300 | 1,310 | 1,270 | 1,300 | 83,000 | 1,300 |
| 1990-01-25 | 1,340 | 1,340 | 1,280 | 1,320 | 38,000 | 1,320 |
| 1990-01-24 | 1,350 | 1,350 | 1,270 | 1,270 | 143,000 | 1,270 |
| 1990-01-23 | 1,310 | 1,340 | 1,270 | 1,280 | 130,000 | 1,280 |
| 1990-01-22 | 1,340 | 1,380 | 1,330 | 1,360 | 94,000 | 1,360 |
| 1990-01-19 | 1,270 | 1,340 | 1,250 | 1,300 | 39,000 | 1,300 |
| 1990-01-18 | 1,350 | 1,370 | 1,290 | 1,310 | 117,000 | 1,310 |
| 1990-01-17 | 1,350 | 1,350 | 1,300 | 1,350 | 64,000 | 1,350 |
| 1990-01-16 | 1,380 | 1,380 | 1,250 | 1,250 | 56,000 | 1,250 |
| 1990-01-12 | 1,430 | 1,430 | 1,360 | 1,390 | 194,000 | 1,390 |
| 1990-01-11 | 1,260 | 1,460 | 1,230 | 1,450 | 483,000 | 1,450 |
| 1990-01-10 | 1,240 | 1,300 | 1,200 | 1,260 | 140,000 | 1,260 |
| 1990-01-09 | 1,220 | 1,220 | 1,180 | 1,190 | 92,000 | 1,190 |
| 1990-01-08 | 1,280 | 1,290 | 1,230 | 1,230 | 50,000 | 1,230 |
| 1990-01-05 | 1,300 | 1,310 | 1,280 | 1,280 | 57,000 | 1,280 |
| 1990-01-04 | 1,340 | 1,370 | 1,320 | 1,340 | 50,000 | 1,340 |
分割・併合履歴 ： なし
