8117 中央自動車工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 420 | 420 | 410 | 410 | 6,000 | 136.67 |
| 1991-12-26 | 420 | 420 | 415 | 415 | 5,000 | 138.33 |
| 1991-12-25 | 399 | 400 | 395 | 400 | 6,000 | 133.33 |
| 1991-12-24 | 410 | 410 | 399 | 399 | 12,000 | 133 |
| 1991-12-20 | 440 | 440 | 425 | 425 | 14,000 | 141.67 |
| 1991-12-19 | 450 | 450 | 440 | 440 | 10,000 | 146.67 |
| 1991-12-18 | 441 | 450 | 441 | 450 | 16,000 | 150 |
| 1991-12-17 | 440 | 450 | 440 | 442 | 19,000 | 147.33 |
| 1991-12-16 | 447 | 450 | 440 | 441 | 18,000 | 147 |
| 1991-12-13 | 450 | 450 | 448 | 450 | 18,000 | 150 |
| 1991-12-12 | 445 | 445 | 440 | 445 | 12,000 | 148.33 |
| 1991-12-11 | 450 | 450 | 450 | 450 | 6,000 | 150 |
| 1991-12-10 | 457 | 457 | 451 | 451 | 11,000 | 150.33 |
| 1991-12-09 | 455 | 457 | 455 | 457 | 6,000 | 152.33 |
| 1991-12-06 | 455 | 460 | 455 | 457 | 11,000 | 152.33 |
| 1991-12-05 | 460 | 460 | 457 | 457 | 11,000 | 152.33 |
| 1991-12-04 | 461 | 461 | 455 | 455 | 4,000 | 151.67 |
| 1991-12-03 | 460 | 460 | 455 | 455 | 5,000 | 151.67 |
| 1991-12-02 | 460 | 460 | 455 | 460 | 8,000 | 153.33 |
| 1991-11-29 | 455 | 460 | 455 | 460 | 15,000 | 153.33 |
| 1991-11-28 | 515 | 515 | 490 | 491 | 23,000 | 163.67 |
| 1991-11-27 | 461 | 470 | 461 | 470 | 5,000 | 156.67 |
| 1991-11-26 | 480 | 480 | 451 | 451 | 11,000 | 150.33 |
| 1991-11-25 | 485 | 485 | 481 | 485 | 7,000 | 161.67 |
| 1991-11-22 | 490 | 490 | 485 | 485 | 10,000 | 161.67 |
| 1991-11-21 | 486 | 500 | 486 | 490 | 4,000 | 163.33 |
| 1991-11-20 | 505 | 505 | 485 | 485 | 13,000 | 161.67 |
| 1991-11-19 | 491 | 502 | 489 | 502 | 14,000 | 167.33 |
| 1991-11-18 | 489 | 489 | 479 | 479 | 11,000 | 159.67 |
| 1991-11-15 | 521 | 521 | 500 | 500 | 22,000 | 166.67 |
| 1991-11-14 | 525 | 525 | 525 | 525 | 2,000 | 175 |
| 1991-11-13 | 540 | 540 | 525 | 525 | 7,000 | 175 |
| 1991-11-12 | 536 | 536 | 530 | 530 | 8,000 | 176.67 |
| 1991-11-11 | 530 | 550 | 530 | 530 | 3,000 | 176.67 |
| 1991-11-08 | 538 | 538 | 530 | 530 | 14,000 | 176.67 |
| 1991-11-07 | 550 | 550 | 540 | 540 | 6,000 | 180 |
| 1991-11-06 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 1991-11-05 | 560 | 560 | 540 | 540 | 4,000 | 180 |
| 1991-11-01 | 555 | 555 | 540 | 540 | 6,000 | 180 |
| 1991-10-31 | 555 | 555 | 530 | 540 | 31,000 | 180 |
| 1991-10-30 | 550 | 550 | 541 | 550 | 13,000 | 183.33 |
| 1991-10-29 | 551 | 551 | 537 | 537 | 8,000 | 179 |
| 1991-10-28 | 530 | 530 | 530 | 530 | 22,000 | 176.67 |
| 1991-10-25 | 550 | 550 | 535 | 536 | 4,000 | 178.67 |
| 1991-10-24 | 531 | 535 | 531 | 532 | 18,000 | 177.33 |
| 1991-10-23 | 536 | 536 | 531 | 535 | 10,000 | 178.33 |
| 1991-10-22 | 535 | 545 | 531 | 531 | 20,000 | 177 |
| 1991-10-21 | 535 | 538 | 535 | 536 | 18,000 | 178.67 |
| 1991-10-18 | 536 | 541 | 535 | 536 | 11,000 | 178.67 |
| 1991-10-17 | 539 | 541 | 536 | 541 | 14,000 | 180.33 |
| 1991-10-16 | 548 | 548 | 541 | 541 | 9,000 | 180.33 |
| 1991-10-15 | 550 | 550 | 545 | 546 | 13,000 | 182 |
| 1991-10-14 | 550 | 555 | 550 | 555 | 4,000 | 185 |
| 1991-10-11 | 556 | 565 | 555 | 565 | 9,000 | 188.33 |
| 1991-10-09 | 555 | 555 | 555 | 555 | 9,000 | 185 |
| 1991-10-08 | 560 | 565 | 555 | 565 | 7,000 | 188.33 |
| 1991-10-07 | 558 | 560 | 556 | 558 | 14,000 | 186 |
| 1991-10-04 | 574 | 574 | 565 | 568 | 13,000 | 189.33 |
| 1991-10-03 | 556 | 572 | 556 | 572 | 16,000 | 190.67 |
| 1991-10-02 | 566 | 570 | 561 | 568 | 15,000 | 189.33 |
| 1991-10-01 | 565 | 565 | 555 | 556 | 13,000 | 185.33 |
| 1991-09-30 | 566 | 567 | 566 | 566 | 6,000 | 188.67 |
| 1991-09-27 | 570 | 570 | 560 | 565 | 12,000 | 188.33 |
| 1991-09-26 | 550 | 565 | 550 | 560 | 24,000 | 186.67 |
| 1991-09-25 | 550 | 565 | 550 | 565 | 11,000 | 188.33 |
| 1991-09-24 | 560 | 560 | 540 | 550 | 16,000 | 183.33 |
| 1991-09-20 | 563 | 570 | 556 | 560 | 27,000 | 186.67 |
| 1991-09-19 | 562 | 563 | 560 | 563 | 8,000 | 187.67 |
| 1991-09-18 | 573 | 581 | 565 | 580 | 19,000 | 193.33 |
| 1991-09-17 | 565 | 571 | 565 | 571 | 24,000 | 190.33 |
| 1991-09-13 | 591 | 591 | 560 | 560 | 19,000 | 186.67 |
| 1991-09-12 | 599 | 599 | 552 | 560 | 24,000 | 186.67 |
| 1991-09-11 | 614 | 614 | 600 | 600 | 7,000 | 200 |
| 1991-09-10 | 591 | 618 | 591 | 600 | 18,000 | 200 |
| 1991-09-09 | 572 | 595 | 572 | 586 | 11,000 | 195.33 |
| 1991-09-06 | 555 | 557 | 551 | 557 | 23,000 | 185.67 |
| 1991-09-05 | 550 | 571 | 550 | 562 | 16,000 | 187.33 |
| 1991-09-04 | 570 | 580 | 553 | 553 | 16,000 | 184.33 |
| 1991-09-03 | 590 | 593 | 570 | 570 | 10,000 | 190 |
| 1991-09-02 | 600 | 600 | 590 | 590 | 4,000 | 196.67 |
| 1991-08-30 | 556 | 598 | 556 | 598 | 8,000 | 199.33 |
| 1991-08-29 | 556 | 556 | 550 | 555 | 6,000 | 185 |
| 1991-08-28 | 565 | 565 | 550 | 550 | 13,000 | 183.33 |
| 1991-08-27 | 566 | 566 | 560 | 560 | 8,000 | 186.67 |
| 1991-08-26 | 575 | 575 | 560 | 560 | 21,000 | 186.67 |
| 1991-08-23 | 600 | 600 | 580 | 580 | 15,000 | 193.33 |
| 1991-08-22 | 590 | 600 | 589 | 595 | 27,000 | 198.33 |
| 1991-08-21 | 540 | 600 | 540 | 600 | 10,000 | 200 |
| 1991-08-20 | 510 | 545 | 500 | 540 | 33,000 | 180 |
| 1991-08-19 | 600 | 600 | 545 | 545 | 17,000 | 181.67 |
| 1991-08-16 | 623 | 623 | 600 | 600 | 9,000 | 200 |
| 1991-08-15 | 575 | 605 | 575 | 600 | 19,000 | 200 |
| 1991-08-14 | 561 | 561 | 551 | 560 | 36,000 | 186.67 |
| 1991-08-13 | 598 | 599 | 570 | 570 | 20,000 | 190 |
| 1991-08-12 | 639 | 640 | 600 | 600 | 16,000 | 200 |
| 1991-08-09 | 650 | 650 | 649 | 649 | 5,000 | 216.33 |
| 1991-08-08 | 675 | 675 | 651 | 651 | 8,000 | 217 |
| 1991-08-07 | 665 | 675 | 655 | 675 | 19,000 | 225 |
| 1991-08-06 | 695 | 695 | 661 | 661 | 17,000 | 220.33 |
| 1991-08-05 | 686 | 705 | 685 | 685 | 17,000 | 228.33 |
| 1991-08-02 | 698 | 698 | 685 | 685 | 8,000 | 228.33 |
| 1991-08-01 | 685 | 686 | 681 | 686 | 21,000 | 228.67 |
| 1991-07-31 | 701 | 701 | 690 | 690 | 8,000 | 230 |
| 1991-07-30 | 690 | 700 | 681 | 681 | 15,000 | 227 |
| 1991-07-29 | 700 | 701 | 695 | 695 | 9,000 | 231.67 |
| 1991-07-26 | 731 | 731 | 710 | 710 | 7,000 | 236.67 |
| 1991-07-25 | 715 | 725 | 696 | 725 | 17,000 | 241.67 |
| 1991-07-24 | 685 | 686 | 685 | 686 | 2,000 | 228.67 |
| 1991-07-23 | 688 | 700 | 680 | 685 | 21,000 | 228.33 |
| 1991-07-22 | 720 | 720 | 692 | 698 | 14,000 | 232.67 |
| 1991-07-19 | 735 | 735 | 734 | 734 | 2,000 | 244.67 |
| 1991-07-18 | 735 | 735 | 720 | 734 | 9,000 | 244.67 |
| 1991-07-17 | 730 | 750 | 730 | 735 | 24,000 | 245 |
| 1991-07-16 | 746 | 751 | 735 | 735 | 22,000 | 245 |
| 1991-07-15 | 760 | 760 | 743 | 743 | 18,000 | 247.67 |
| 1991-07-12 | 786 | 786 | 779 | 780 | 10,000 | 260 |
| 1991-07-11 | 750 | 782 | 750 | 760 | 29,000 | 253.33 |
| 1991-07-10 | 745 | 770 | 740 | 742 | 29,000 | 247.33 |
| 1991-07-09 | 686 | 730 | 670 | 725 | 80,000 | 241.67 |
| 1991-07-08 | 690 | 690 | 685 | 685 | 41,000 | 228.33 |
| 1991-07-05 | 810 | 825 | 785 | 785 | 27,000 | 261.67 |
| 1991-07-04 | 799 | 810 | 791 | 810 | 59,000 | 270 |
| 1991-07-03 | 860 | 865 | 816 | 830 | 83,000 | 276.67 |
| 1991-07-02 | 835 | 860 | 820 | 859 | 149,000 | 286.33 |
| 1991-07-01 | 830 | 830 | 802 | 830 | 69,000 | 276.67 |
| 1991-06-28 | 839 | 839 | 799 | 800 | 106,000 | 266.67 |
| 1991-06-27 | 730 | 740 | 710 | 740 | 46,000 | 246.67 |
| 1991-06-26 | 732 | 740 | 730 | 731 | 31,000 | 243.67 |
| 1991-06-25 | 730 | 730 | 720 | 730 | 22,000 | 243.33 |
| 1991-06-24 | 760 | 760 | 742 | 742 | 23,000 | 247.33 |
| 1991-06-21 | 741 | 770 | 741 | 741 | 31,000 | 247 |
| 1991-06-20 | 725 | 750 | 725 | 736 | 20,000 | 245.33 |
| 1991-06-19 | 785 | 785 | 741 | 741 | 24,000 | 247 |
| 1991-06-18 | 810 | 810 | 780 | 780 | 35,000 | 260 |
| 1991-06-17 | 817 | 820 | 780 | 810 | 24,000 | 270 |
| 1991-06-14 | 770 | 819 | 765 | 819 | 40,000 | 273 |
| 1991-06-13 | 780 | 780 | 740 | 765 | 31,000 | 255 |
| 1991-06-12 | 800 | 820 | 770 | 771 | 31,000 | 257 |
| 1991-06-11 | 729 | 785 | 729 | 785 | 22,000 | 261.67 |
| 1991-06-10 | 775 | 775 | 720 | 740 | 45,000 | 246.67 |
| 1991-06-07 | 800 | 800 | 770 | 770 | 60,000 | 256.67 |
| 1991-06-06 | 814 | 820 | 794 | 795 | 41,000 | 265 |
| 1991-06-05 | 850 | 850 | 804 | 804 | 83,000 | 268 |
| 1991-06-04 | 868 | 868 | 840 | 850 | 118,000 | 283.33 |
| 1991-06-03 | 816 | 863 | 816 | 858 | 161,000 | 286 |
| 1991-05-31 | 850 | 850 | 803 | 804 | 119,000 | 268 |
| 1991-05-30 | 886 | 889 | 830 | 850 | 287,000 | 283.33 |
| 1991-05-29 | 801 | 870 | 795 | 856 | 501,000 | 285.33 |
| 1991-05-28 | 798 | 798 | 773 | 786 | 124,000 | 262 |
| 1991-05-27 | 804 | 831 | 780 | 798 | 328,000 | 266 |
| 1991-05-24 | 735 | 798 | 735 | 789 | 405,000 | 263 |
| 1991-05-23 | 681 | 730 | 681 | 725 | 82,000 | 241.67 |
| 1991-05-22 | 650 | 685 | 650 | 685 | 20,000 | 228.33 |
| 1991-05-21 | 658 | 658 | 645 | 650 | 8,000 | 216.67 |
| 1991-05-20 | 654 | 660 | 640 | 660 | 19,000 | 220 |
| 1991-05-17 | 660 | 660 | 660 | 660 | 6,000 | 220 |
| 1991-05-16 | 666 | 679 | 666 | 666 | 13,000 | 222 |
| 1991-05-15 | 678 | 680 | 670 | 670 | 20,000 | 223.33 |
| 1991-05-14 | 669 | 671 | 667 | 671 | 8,000 | 223.67 |
| 1991-05-13 | 671 | 687 | 666 | 687 | 9,000 | 229 |
| 1991-05-10 | 668 | 670 | 668 | 668 | 10,000 | 222.67 |
| 1991-05-09 | 675 | 685 | 666 | 666 | 21,000 | 222 |
| 1991-05-08 | 665 | 700 | 665 | 698 | 34,000 | 232.67 |
| 1991-05-07 | 674 | 680 | 665 | 665 | 9,000 | 221.67 |
| 1991-05-02 | 666 | 690 | 655 | 675 | 40,000 | 225 |
| 1991-05-01 | 660 | 665 | 650 | 665 | 26,000 | 221.67 |
| 1991-04-30 | 656 | 665 | 650 | 655 | 12,000 | 218.33 |
| 1991-04-26 | 641 | 659 | 641 | 655 | 19,000 | 218.33 |
| 1991-04-25 | 630 | 641 | 620 | 641 | 21,000 | 213.67 |
| 1991-04-24 | 650 | 655 | 640 | 641 | 43,000 | 213.67 |
| 1991-04-23 | 655 | 659 | 652 | 655 | 18,000 | 218.33 |
| 1991-04-22 | 670 | 670 | 655 | 660 | 13,000 | 220 |
| 1991-04-19 | 675 | 688 | 660 | 660 | 25,000 | 220 |
| 1991-04-18 | 680 | 690 | 675 | 690 | 9,000 | 230 |
| 1991-04-17 | 682 | 684 | 676 | 684 | 17,000 | 228 |
| 1991-04-16 | 680 | 685 | 680 | 680 | 18,000 | 226.67 |
| 1991-04-15 | 695 | 695 | 685 | 689 | 13,000 | 229.67 |
| 1991-04-12 | 685 | 695 | 673 | 695 | 16,000 | 231.67 |
| 1991-04-11 | 700 | 701 | 700 | 700 | 11,000 | 233.33 |
| 1991-04-10 | 675 | 680 | 670 | 675 | 10,000 | 225 |
| 1991-04-09 | 700 | 700 | 680 | 680 | 13,000 | 226.67 |
| 1991-04-08 | 698 | 703 | 695 | 700 | 23,000 | 233.33 |
| 1991-04-05 | 715 | 715 | 700 | 703 | 38,000 | 234.33 |
| 1991-04-04 | 720 | 720 | 699 | 708 | 12,000 | 236 |
| 1991-04-03 | 720 | 720 | 705 | 710 | 19,000 | 236.67 |
| 1991-04-02 | 715 | 715 | 700 | 700 | 33,000 | 233.33 |
| 1991-04-01 | 650 | 660 | 650 | 650 | 11,000 | 216.67 |
| 1991-03-29 | 656 | 660 | 650 | 650 | 12,000 | 216.67 |
| 1991-03-28 | 661 | 670 | 660 | 670 | 11,000 | 223.33 |
| 1991-03-27 | 680 | 680 | 642 | 642 | 20,000 | 214 |
| 1991-03-26 | 690 | 690 | 676 | 683 | 18,000 | 227.67 |
| 1991-03-25 | 705 | 705 | 685 | 685 | 16,000 | 228.33 |
| 1991-03-22 | 710 | 710 | 680 | 708 | 22,000 | 236 |
| 1991-03-20 | 710 | 710 | 696 | 696 | 40,000 | 232 |
| 1991-03-19 | 720 | 720 | 706 | 706 | 40,000 | 235.33 |
| 1991-03-18 | 676 | 700 | 675 | 695 | 41,000 | 231.67 |
| 1991-03-15 | 675 | 680 | 665 | 671 | 38,000 | 223.67 |
| 1991-03-14 | 700 | 700 | 685 | 685 | 39,000 | 228.33 |
| 1991-03-13 | 730 | 730 | 705 | 720 | 57,000 | 240 |
| 1991-03-12 | 770 | 773 | 741 | 741 | 74,000 | 247 |
| 1991-03-11 | 750 | 780 | 740 | 760 | 178,000 | 253.33 |
| 1991-03-08 | 700 | 745 | 696 | 735 | 154,000 | 245 |
| 1991-03-07 | 705 | 714 | 690 | 695 | 68,000 | 231.67 |
| 1991-03-06 | 670 | 732 | 665 | 730 | 126,000 | 243.33 |
| 1991-03-05 | 665 | 665 | 642 | 655 | 94,000 | 218.33 |
| 1991-03-04 | 589 | 640 | 589 | 639 | 66,000 | 213 |
| 1991-03-01 | 589 | 590 | 580 | 586 | 20,000 | 195.33 |
| 1991-02-28 | 545 | 579 | 545 | 575 | 38,000 | 191.67 |
| 1991-02-27 | 540 | 550 | 540 | 545 | 14,000 | 181.67 |
| 1991-02-26 | 543 | 560 | 540 | 540 | 20,000 | 180 |
| 1991-02-25 | 536 | 540 | 515 | 540 | 14,000 | 180 |
| 1991-02-22 | 550 | 560 | 535 | 540 | 41,000 | 180 |
| 1991-02-21 | 550 | 555 | 550 | 550 | 13,000 | 183.33 |
| 1991-02-20 | 555 | 566 | 555 | 566 | 22,000 | 188.67 |
| 1991-02-19 | 570 | 579 | 560 | 570 | 41,000 | 190 |
| 1991-02-18 | 544 | 553 | 544 | 550 | 36,000 | 183.33 |
| 1991-02-15 | 530 | 535 | 512 | 512 | 23,000 | 170.67 |
| 1991-02-14 | 512 | 529 | 512 | 529 | 56,000 | 176.33 |
| 1991-02-13 | 500 | 510 | 496 | 510 | 26,000 | 170 |
| 1991-02-12 | 500 | 505 | 488 | 488 | 20,000 | 162.67 |
| 1991-02-08 | 454 | 490 | 453 | 490 | 23,000 | 163.33 |
| 1991-02-07 | 451 | 451 | 430 | 449 | 13,000 | 149.67 |
| 1991-02-06 | 406 | 440 | 406 | 440 | 11,000 | 146.67 |
| 1991-02-05 | 392 | 400 | 392 | 400 | 4,000 | 133.33 |
| 1991-02-04 | 392 | 392 | 390 | 390 | 4,000 | 130 |
| 1991-02-01 | 395 | 395 | 392 | 392 | 6,000 | 130.67 |
| 1991-01-31 | 400 | 400 | 395 | 395 | 12,000 | 131.67 |
| 1991-01-30 | 405 | 405 | 405 | 405 | 5,000 | 135 |
| 1991-01-29 | 392 | 398 | 392 | 395 | 12,000 | 131.67 |
| 1991-01-28 | 400 | 400 | 390 | 390 | 14,000 | 130 |
| 1991-01-25 | 391 | 391 | 390 | 390 | 8,000 | 130 |
| 1991-01-24 | 390 | 390 | 390 | 390 | 6,000 | 130 |
| 1991-01-23 | 390 | 405 | 390 | 400 | 7,000 | 133.33 |
| 1991-01-22 | 415 | 415 | 390 | 400 | 9,000 | 133.33 |
| 1991-01-21 | 400 | 400 | 390 | 390 | 7,000 | 130 |
| 1991-01-18 | 420 | 420 | 400 | 400 | 27,000 | 133.33 |
| 1991-01-17 | 390 | 420 | 390 | 410 | 48,000 | 136.67 |
| 1991-01-16 | 390 | 390 | 390 | 390 | 15,000 | 130 |
| 1991-01-14 | 450 | 450 | 435 | 435 | 2,000 | 145 |
| 1991-01-11 | 460 | 460 | 435 | 435 | 9,000 | 145 |
| 1991-01-10 | 440 | 450 | 435 | 450 | 6,000 | 150 |
| 1991-01-09 | 425 | 450 | 425 | 450 | 10,000 | 150 |
| 1991-01-08 | 450 | 450 | 445 | 445 | 5,000 | 148.33 |
| 1991-01-07 | 485 | 485 | 480 | 480 | 2,000 | 160 |
分割・併合履歴 ： [2025-03-28]1株→3株