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	160
1990-12-27	480	480	480	480	2,000	160
1990-12-25	500	500	470	470	17,000	156.67
1990-12-21	500	500	490	490	16,000	163.33
1990-12-20	503	510	501	501	14,000	167
1990-12-19	510	510	501	501	11,000	167
1990-12-18	520	520	513	513	17,000	171
1990-12-17	535	535	521	521	6,000	173.67
1990-12-14	513	525	513	520	19,000	173.33
1990-12-13	510	520	510	520	10,000	173.33
1990-12-12	502	510	502	510	12,000	170
1990-12-11	515	520	501	501	9,000	167
1990-12-10	540	540	515	515	5,000	171.67
1990-12-07	500	505	498	505	17,000	168.33
1990-12-06	500	500	480	480	7,000	160
1990-12-05	471	475	460	470	17,000	156.67
1990-12-04	505	505	450	450	12,000	150
1990-12-03	500	515	490	501	13,000	167
1990-11-30	480	500	480	500	11,000	166.67
1990-11-29	520	520	515	515	41,000	171.67
1990-11-28	525	526	520	520	6,000	173.33
1990-11-27	530	545	530	530	12,000	176.67
1990-11-26	540	545	530	530	6,000	176.67
1990-11-22	525	525	515	515	8,000	171.67
1990-11-21	515	515	515	515	21,000	171.67
1990-11-20	560	560	550	550	6,000	183.33
1990-11-19	579	579	565	565	13,000	188.33
1990-11-16	555	555	555	555	3,000	185
1990-11-15	580	580	560	560	9,000	186.67
1990-11-14	545	580	545	560	15,000	186.67
1990-11-13	545	551	545	550	12,000	183.33
1990-11-09	520	520	508	520	14,000	173.33
1990-11-08	571	571	530	530	10,000	176.67
1990-11-06	590	590	575	575	6,000	191.67
1990-11-05	600	600	580	580	9,000	193.33
1990-11-02	590	590	556	556	17,000	185.33
1990-11-01	639	642	601	601	13,000	200.33
1990-10-31	610	625	610	625	5,000	208.33
1990-10-30	605	610	601	601	22,000	200.33
1990-10-29	615	615	601	601	15,000	200.33
1990-10-26	640	640	620	620	15,000	206.67
1990-10-25	635	640	635	639	13,000	213
1990-10-24	641	650	635	635	19,000	211.67
1990-10-23	640	659	630	640	20,000	213.33
1990-10-22	640	659	630	640	25,000	213.33
1990-10-19	607	620	600	620	37,000	206.67
1990-10-18	580	601	578	600	38,000	200
1990-10-17	540	565	540	550	32,000	183.33
1990-10-16	535	535	530	530	17,000	176.67
1990-10-15	525	525	520	520	3,000	173.33
1990-10-12	497	520	497	515	21,000	171.67
1990-10-11	540	540	520	530	27,000	176.67
1990-10-09	575	580	560	560	34,000	186.67
1990-10-08	520	520	515	520	12,000	173.33
1990-10-05	510	520	510	520	25,000	173.33
1990-10-04	510	515	500	510	32,000	170
1990-10-03	500	530	500	506	41,000	168.67
1990-10-02	455	485	451	485	53,000	161.67
1990-09-27	505	515	504	515	17,000	171.67
1990-09-26	570	570	570	570	10,000	190
1990-09-25	585	585	585	585	1,000	195
1990-09-21	590	590	580	590	13,000	196.67
1990-09-20	580	600	580	592	11,000	197.33
1990-09-19	620	620	590	590	13,000	196.67
1990-09-18	625	640	620	620	16,000	206.67
1990-09-17	620	624	620	620	18,000	206.67
1990-09-14	590	595	590	595	9,000	198.33
1990-09-13	590	600	575	600	23,000	200
1990-09-12	595	595	590	590	15,000	196.67
1990-09-11	600	600	595	595	17,000	198.33
1990-09-10	580	595	580	595	6,000	198.33
1990-09-07	580	585	575	585	14,000	195
1990-09-06	600	600	580	580	27,000	193.33
1990-09-05	605	605	590	590	15,000	196.67
1990-09-04	633	633	620	627	21,000	209
1990-09-03	620	640	620	633	27,000	211
1990-08-31	640	640	620	620	12,000	206.67
1990-08-30	640	645	640	645	4,000	215
1990-08-29	670	685	650	650	24,000	216.67
1990-08-28	670	670	660	660	24,000	220
1990-08-27	605	605	605	605	23,000	201.67
1990-08-24	530	565	530	550	71,000	183.33
1990-08-23	600	600	535	535	15,000	178.33
1990-08-22	670	670	630	630	15,000	210
1990-08-21	700	700	690	690	7,000	230
1990-08-20	700	700	700	700	4,000	233.33
1990-08-17	700	700	690	700	16,000	233.33
1990-08-16	715	720	715	720	10,000	240
1990-08-15	715	715	712	715	7,000	238.33
1990-08-14	685	700	670	696	15,000	232
1990-08-13	720	725	690	690	11,000	230
1990-08-10	745	745	733	736	16,000	245.33
1990-08-09	765	765	750	750	9,000	250
1990-08-08	720	740	720	736	16,000	245.33
1990-08-06	810	810	780	780	21,000	260
1990-08-03	820	821	820	820	16,000	273.33
1990-08-02	830	835	821	821	27,000	273.67
1990-08-01	825	835	825	829	29,000	276.33
1990-07-31	840	841	820	825	50,000	275
1990-07-30	840	845	840	840	10,000	280
1990-07-27	850	850	840	842	11,000	280.67
1990-07-26	857	860	840	840	17,000	280
1990-07-25	860	860	855	857	22,000	285.67
1990-07-24	860	860	860	860	13,000	286.67
1990-07-23	900	900	870	870	11,000	290
1990-07-20	890	900	870	900	20,000	300
1990-07-19	920	920	890	900	31,000	300
1990-07-18	920	920	915	915	7,000	305
1990-07-17	905	920	900	900	45,000	300
1990-07-16	900	905	890	900	30,000	300
1990-07-13	900	900	887	887	21,000	295.67
1990-07-12	925	930	920	920	13,000	306.67
1990-07-11	940	945	930	930	24,000	310
1990-07-10	960	965	940	940	54,000	313.33
1990-07-09	900	953	896	950	54,000	316.67
1990-07-06	900	900	889	890	41,000	296.67
1990-07-05	851	900	851	900	36,000	300
1990-07-04	830	835	824	835	46,000	278.33
1990-07-03	840	840	830	830	15,000	276.67
1990-07-02	830	840	830	838	30,000	279.33
1990-06-29	845	845	830	830	28,000	276.67
1990-06-28	837	850	837	850	11,000	283.33
1990-06-27	835	842	835	842	9,000	280.67
1990-06-26	840	840	835	835	13,000	278.33
1990-06-25	850	850	840	840	20,000	280
1990-06-22	851	855	845	845	24,000	281.67
1990-06-21	860	870	852	852	16,000	284
1990-06-20	875	875	851	851	17,000	283.67
1990-06-19	885	900	870	870	23,000	290
1990-06-18	860	890	860	870	22,000	290
1990-06-15	840	870	840	860	14,000	286.67
1990-06-14	852	855	832	832	18,000	277.33
1990-06-13	851	852	851	852	10,000	284
1990-06-12	880	880	850	851	12,000	283.67
1990-06-11	880	890	875	880	16,000	293.33
1990-06-08	880	898	880	890	12,000	296.67
1990-06-07	865	875	860	870	26,000	290
1990-06-06	885	900	880	880	28,000	293.33
1990-06-05	885	890	880	880	9,000	293.33
1990-06-04	891	900	885	885	26,000	295
1990-06-01	910	910	900	900	29,000	300
1990-05-31	900	905	900	905	30,000	301.67
1990-05-30	910	910	880	880	39,000	293.33
1990-05-29	910	910	895	910	20,000	303.33
1990-05-28	905	905	880	880	17,000	293.33
1990-05-25	881	900	880	880	12,000	293.33
1990-05-24	900	930	881	881	20,000	293.67
1990-05-23	900	900	890	890	12,000	296.67
1990-05-22	950	950	910	920	20,000	306.67
1990-05-21	910	940	910	940	25,000	313.33
1990-05-18	920	920	880	880	31,000	293.33
1990-05-17	1,000	1,000	930	936	55,000	312
1990-05-16	930	1,000	930	995	74,000	331.67
1990-05-15	900	910	900	910	69,000	303.33
1990-05-14	860	880	855	870	41,000	290
1990-05-11	855	855	845	845	23,000	281.67
1990-05-10	855	855	845	845	55,000	281.67
1990-05-09	810	850	810	820	54,000	273.33
1990-05-08	730	755	730	751	60,000	250.33
1990-05-07	720	730	710	730	27,000	243.33
1990-05-02	710	720	710	715	14,000	238.33
1990-05-01	730	730	715	715	6,000	238.33
1990-04-27	695	730	695	730	22,000	243.33
1990-04-26	700	700	691	700	15,000	233.33
1990-04-25	680	700	680	690	24,000	230
1990-04-24	695	700	680	680	17,000	226.67
1990-04-23	730	735	700	725	16,000	241.67
1990-04-20	765	765	730	730	41,000	243.33
1990-04-19	750	765	735	735	60,000	245
1990-04-18	685	750	680	750	99,000	250
1990-04-17	636	650	631	640	33,000	213.33
1990-04-16	671	671	631	631	22,000	210.33
1990-04-13	690	698	670	670	19,000	223.33
1990-04-12	720	730	700	700	42,000	233.33
1990-04-11	735	740	710	730	42,000	243.33
1990-04-10	740	750	735	740	107,000	246.67
1990-04-06	620	620	620	620	39,000	206.67
1990-04-05	520	520	520	520	50,000	173.33
1990-04-04	620	620	620	620	39,000	206.67
1990-04-03	755	780	740	740	65,000	246.67
1990-03-30	870	870	850	855	16,000	285
1990-03-29	895	920	880	880	20,000	293.33
1990-03-28	880	900	870	900	104,000	300
1990-03-27	870	870	870	870	139,000	290
1990-03-26	770	770	770	770	45,000	256.67
1990-03-23	670	670	670	670	64,000	223.33
1990-03-22	770	770	770	770	28,000	256.67
1990-03-20	870	870	870	870	31,000	290
1990-03-19	1,010	1,010	995	995	3,000	331.67
1990-03-16	1,020	1,020	1,010	1,010	12,000	336.67
1990-03-15	1,010	1,010	1,000	1,000	28,000	333.33
1990-03-14	1,010	1,030	1,010	1,020	17,000	340
1990-03-13	1,050	1,050	1,020	1,020	14,000	340
1990-03-12	1,050	1,060	1,030	1,030	17,000	343.33
1990-03-09	1,070	1,070	1,030	1,050	58,000	350
1990-03-08	1,060	1,070	1,050	1,060	19,000	353.33
1990-03-07	1,090	1,100	1,050	1,050	64,000	350
1990-03-06	1,110	1,130	1,060	1,090	72,000	363.33
1990-03-05	1,160	1,160	1,130	1,130	20,000	376.67
1990-03-02	1,150	1,150	1,060	1,100	49,000	366.67
1990-03-01	1,160	1,160	1,150	1,150	24,000	383.33
1990-02-28	1,150	1,150	1,110	1,150	33,000	383.33
1990-02-27	1,090	1,120	1,050	1,050	54,000	350
1990-02-26	1,250	1,250	1,020	1,050	79,000	350
1990-02-23	1,140	1,220	1,140	1,220	42,000	406.67
1990-02-22	1,150	1,170	1,140	1,150	18,000	383.33
1990-02-21	1,170	1,170	1,140	1,150	24,000	383.33
1990-02-20	1,190	1,190	1,160	1,160	35,000	386.67
1990-02-19	1,160	1,180	1,160	1,170	57,000	390
1990-02-16	1,220	1,220	1,160	1,160	49,000	386.67
1990-02-15	1,200	1,220	1,180	1,210	66,000	403.33
1990-02-14	1,220	1,240	1,200	1,210	69,000	403.33
1990-02-13	1,240	1,240	1,190	1,200	82,000	400
1990-02-09	1,200	1,220	1,200	1,200	84,000	400
1990-02-08	1,240	1,240	1,200	1,200	36,000	400
1990-02-07	1,250	1,260	1,210	1,240	35,000	413.33
1990-02-06	1,260	1,290	1,230	1,230	67,000	410
1990-02-05	1,250	1,250	1,200	1,240	61,000	413.33
1990-02-02	1,270	1,270	1,230	1,240	23,000	413.33
1990-02-01	1,250	1,280	1,250	1,250	33,000	416.67
1990-01-31	1,250	1,260	1,210	1,260	79,000	420
1990-01-30	1,270	1,280	1,250	1,250	114,000	416.67
1990-01-29	1,270	1,290	1,260	1,260	47,000	420
1990-01-26	1,300	1,310	1,270	1,300	83,000	433.33
1990-01-25	1,340	1,340	1,280	1,320	38,000	440
1990-01-24	1,350	1,350	1,270	1,270	143,000	423.33
1990-01-23	1,310	1,340	1,270	1,280	130,000	426.67
1990-01-22	1,340	1,380	1,330	1,360	94,000	453.33
1990-01-19	1,270	1,340	1,250	1,300	39,000	433.33
1990-01-18	1,350	1,370	1,290	1,310	117,000	436.67
1990-01-17	1,350	1,350	1,300	1,350	64,000	450
1990-01-16	1,380	1,380	1,250	1,250	56,000	416.67
1990-01-12	1,430	1,430	1,360	1,390	194,000	463.33
1990-01-11	1,260	1,460	1,230	1,450	483,000	483.33
1990-01-10	1,240	1,300	1,200	1,260	140,000	420
1990-01-09	1,220	1,220	1,180	1,190	92,000	396.67
1990-01-08	1,280	1,290	1,230	1,230	50,000	410
1990-01-05	1,300	1,310	1,280	1,280	57,000	426.67
1990-01-04	1,340	1,370	1,320	1,340	50,000	446.67

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