8117 中央自動車工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 229 | 230 | 229 | 230 | 4,000 | 230 |
| 1992-12-25 | 226 | 226 | 215 | 215 | 12,000 | 215 |
| 1992-12-24 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1992-12-22 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1992-12-18 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1992-12-17 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1992-12-16 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1992-12-15 | 230 | 230 | 220 | 220 | 11,000 | 220 |
| 1992-12-14 | 227 | 230 | 227 | 230 | 8,000 | 230 |
| 1992-12-11 | 228 | 230 | 227 | 227 | 4,000 | 227 |
| 1992-12-10 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 1992-12-07 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1992-12-04 | 223 | 223 | 220 | 220 | 9,000 | 220 |
| 1992-12-01 | 234 | 234 | 227 | 228 | 7,000 | 228 |
| 1992-11-30 | 230 | 235 | 227 | 230 | 16,000 | 230 |
| 1992-11-27 | 220 | 223 | 220 | 223 | 6,000 | 223 |
| 1992-11-26 | 210 | 210 | 206 | 206 | 6,000 | 206 |
| 1992-11-24 | 213 | 213 | 211 | 211 | 6,000 | 211 |
| 1992-11-20 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1992-11-19 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1992-11-18 | 204 | 204 | 203 | 203 | 4,000 | 203 |
| 1992-11-17 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1992-11-16 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 1992-11-12 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1992-11-11 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 1992-11-10 | 201 | 204 | 201 | 204 | 3,000 | 204 |
| 1992-11-09 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1992-11-06 | 210 | 210 | 201 | 201 | 11,000 | 201 |
| 1992-11-05 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1992-11-04 | 207 | 207 | 201 | 201 | 9,000 | 201 |
| 1992-11-02 | 210 | 210 | 207 | 210 | 5,000 | 210 |
| 1992-10-30 | 220 | 220 | 210 | 210 | 5,000 | 210 |
| 1992-10-29 | 230 | 230 | 220 | 220 | 3,000 | 220 |
| 1992-10-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1992-10-27 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1992-10-26 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1992-10-23 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1992-10-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1992-10-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1992-10-15 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 1992-10-12 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 1992-10-09 | 250 | 250 | 238 | 238 | 2,000 | 238 |
| 1992-10-08 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1992-10-07 | 247 | 247 | 236 | 236 | 2,000 | 236 |
| 1992-10-02 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1992-10-01 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 1992-09-30 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1992-09-28 | 256 | 256 | 240 | 240 | 6,000 | 240 |
| 1992-09-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1992-09-24 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 1992-09-22 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 1992-09-21 | 256 | 260 | 255 | 256 | 7,000 | 256 |
| 1992-09-18 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 1992-09-17 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1992-09-16 | 295 | 295 | 280 | 280 | 3,000 | 280 |
| 1992-09-14 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1992-09-11 | 300 | 300 | 295 | 295 | 7,000 | 295 |
| 1992-09-10 | 281 | 298 | 280 | 298 | 9,000 | 298 |
| 1992-09-09 | 290 | 290 | 289 | 290 | 5,000 | 290 |
| 1992-09-04 | 300 | 300 | 290 | 290 | 6,000 | 290 |
| 1992-09-03 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1992-09-02 | 294 | 295 | 280 | 280 | 3,000 | 280 |
| 1992-09-01 | 298 | 300 | 295 | 300 | 24,000 | 300 |
| 1992-08-31 | 261 | 285 | 261 | 280 | 17,000 | 280 |
| 1992-08-28 | 245 | 260 | 245 | 260 | 20,000 | 260 |
| 1992-08-27 | 241 | 250 | 240 | 243 | 7,000 | 243 |
| 1992-08-26 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1992-08-25 | 260 | 260 | 250 | 250 | 7,000 | 250 |
| 1992-08-24 | 242 | 260 | 230 | 260 | 13,000 | 260 |
| 1992-08-20 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 1992-08-19 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 1992-08-18 | 196 | 196 | 190 | 190 | 8,000 | 190 |
| 1992-08-17 | 185 | 185 | 181 | 183 | 10,000 | 183 |
| 1992-08-14 | 179 | 185 | 179 | 185 | 5,000 | 185 |
| 1992-08-13 | 175 | 176 | 172 | 173 | 8,000 | 173 |
| 1992-08-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1992-08-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1992-08-06 | 250 | 260 | 250 | 250 | 4,000 | 250 |
| 1992-08-03 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 1992-07-31 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1992-07-30 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1992-07-27 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 1992-07-24 | 270 | 270 | 265 | 265 | 9,000 | 265 |
| 1992-07-23 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 1992-07-22 | 270 | 271 | 270 | 270 | 5,000 | 270 |
| 1992-07-21 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1992-07-20 | 275 | 275 | 270 | 275 | 6,000 | 275 |
| 1992-07-17 | 275 | 280 | 275 | 280 | 6,000 | 280 |
| 1992-07-16 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 1992-07-15 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1992-07-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-07-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1992-07-10 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1992-07-07 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 1992-07-06 | 285 | 285 | 285 | 285 | 14,000 | 285 |
| 1992-07-03 | 277 | 277 | 274 | 277 | 10,000 | 277 |
| 1992-07-02 | 273 | 275 | 273 | 274 | 12,000 | 274 |
| 1992-07-01 | 272 | 272 | 270 | 272 | 9,000 | 272 |
| 1992-06-30 | 275 | 275 | 272 | 272 | 9,000 | 272 |
| 1992-06-29 | 275 | 275 | 272 | 272 | 3,000 | 272 |
| 1992-06-26 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1992-06-25 | 280 | 280 | 275 | 275 | 10,000 | 275 |
| 1992-06-24 | 280 | 285 | 280 | 280 | 17,000 | 280 |
| 1992-06-23 | 278 | 280 | 275 | 280 | 16,000 | 280 |
| 1992-06-22 | 281 | 281 | 278 | 278 | 9,000 | 278 |
| 1992-06-18 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 1992-06-17 | 296 | 296 | 291 | 291 | 3,000 | 291 |
| 1992-06-15 | 300 | 300 | 296 | 296 | 2,000 | 296 |
| 1992-06-12 | 291 | 300 | 291 | 300 | 4,000 | 300 |
| 1992-06-11 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1992-06-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-06-05 | 304 | 304 | 301 | 301 | 5,000 | 301 |
| 1992-06-04 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1992-05-27 | 301 | 304 | 301 | 304 | 3,000 | 304 |
| 1992-05-26 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1992-05-25 | 317 | 317 | 314 | 314 | 2,000 | 314 |
| 1992-05-22 | 326 | 326 | 320 | 321 | 8,000 | 321 |
| 1992-05-21 | 330 | 330 | 325 | 327 | 6,000 | 327 |
| 1992-05-20 | 335 | 340 | 330 | 330 | 6,000 | 330 |
| 1992-05-18 | 328 | 340 | 328 | 340 | 3,000 | 340 |
| 1992-05-15 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1992-05-14 | 340 | 340 | 338 | 338 | 5,000 | 338 |
| 1992-05-13 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 1992-05-12 | 338 | 338 | 325 | 325 | 24,000 | 325 |
| 1992-05-08 | 295 | 300 | 295 | 300 | 9,000 | 300 |
| 1992-05-07 | 286 | 286 | 281 | 285 | 11,000 | 285 |
| 1992-05-06 | 289 | 289 | 280 | 280 | 6,000 | 280 |
| 1992-05-01 | 285 | 288 | 281 | 286 | 7,000 | 286 |
| 1992-04-30 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1992-04-28 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 1992-04-27 | 300 | 300 | 280 | 280 | 7,000 | 280 |
| 1992-04-24 | 296 | 296 | 291 | 291 | 6,000 | 291 |
| 1992-04-23 | 299 | 299 | 290 | 290 | 11,000 | 290 |
| 1992-04-22 | 319 | 320 | 300 | 300 | 13,000 | 300 |
| 1992-04-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-04-17 | 334 | 334 | 334 | 334 | 5,000 | 334 |
| 1992-04-16 | 323 | 326 | 320 | 326 | 13,000 | 326 |
| 1992-04-15 | 300 | 301 | 300 | 300 | 4,000 | 300 |
| 1992-04-14 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 1992-04-10 | 271 | 271 | 270 | 270 | 7,000 | 270 |
| 1992-04-09 | 270 | 271 | 270 | 270 | 12,000 | 270 |
| 1992-04-08 | 286 | 286 | 270 | 270 | 4,000 | 270 |
| 1992-04-07 | 291 | 291 | 286 | 286 | 10,000 | 286 |
| 1992-04-06 | 270 | 280 | 270 | 280 | 20,000 | 280 |
| 1992-04-03 | 290 | 290 | 270 | 270 | 26,000 | 270 |
| 1992-04-02 | 306 | 306 | 299 | 299 | 8,000 | 299 |
| 1992-04-01 | 316 | 316 | 306 | 306 | 13,000 | 306 |
| 1992-03-30 | 316 | 317 | 316 | 316 | 9,000 | 316 |
| 1992-03-27 | 332 | 332 | 320 | 320 | 6,000 | 320 |
| 1992-03-26 | 328 | 328 | 320 | 320 | 4,000 | 320 |
| 1992-03-25 | 311 | 316 | 310 | 315 | 10,000 | 315 |
| 1992-03-24 | 329 | 329 | 300 | 300 | 24,000 | 300 |
| 1992-03-23 | 336 | 336 | 336 | 336 | 9,000 | 336 |
| 1992-03-19 | 309 | 318 | 309 | 317 | 14,000 | 317 |
| 1992-03-18 | 321 | 322 | 315 | 315 | 3,000 | 315 |
| 1992-03-17 | 337 | 350 | 337 | 340 | 7,000 | 340 |
| 1992-03-16 | 351 | 351 | 340 | 340 | 10,000 | 340 |
| 1992-03-13 | 351 | 360 | 350 | 350 | 5,000 | 350 |
| 1992-03-12 | 359 | 359 | 350 | 350 | 6,000 | 350 |
| 1992-03-11 | 360 | 370 | 360 | 360 | 16,000 | 360 |
| 1992-03-10 | 365 | 365 | 361 | 365 | 7,000 | 365 |
| 1992-03-09 | 363 | 365 | 363 | 365 | 5,000 | 365 |
| 1992-03-06 | 362 | 363 | 362 | 363 | 5,000 | 363 |
| 1992-03-05 | 365 | 365 | 362 | 362 | 5,000 | 362 |
| 1992-03-04 | 366 | 366 | 362 | 362 | 2,000 | 362 |
| 1992-03-03 | 370 | 370 | 366 | 367 | 6,000 | 367 |
| 1992-03-02 | 370 | 370 | 362 | 362 | 4,000 | 362 |
| 1992-02-28 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1992-02-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-02-26 | 363 | 363 | 361 | 361 | 5,000 | 361 |
| 1992-02-25 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1992-02-24 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 1992-02-21 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 1992-02-20 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1992-02-19 | 390 | 390 | 380 | 380 | 6,000 | 380 |
| 1992-02-18 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-02-13 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1992-02-12 | 403 | 403 | 397 | 398 | 8,000 | 398 |
| 1992-02-10 | 400 | 400 | 395 | 400 | 6,000 | 400 |
| 1992-02-07 | 404 | 404 | 401 | 401 | 4,000 | 401 |
| 1992-02-06 | 410 | 410 | 390 | 390 | 4,000 | 390 |
| 1992-02-05 | 401 | 406 | 401 | 406 | 3,000 | 406 |
| 1992-02-04 | 400 | 410 | 397 | 410 | 5,000 | 410 |
| 1992-02-03 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 1992-01-31 | 390 | 400 | 390 | 400 | 10,000 | 400 |
| 1992-01-30 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1992-01-29 | 410 | 410 | 398 | 404 | 12,000 | 404 |
| 1992-01-28 | 399 | 410 | 395 | 410 | 14,000 | 410 |
| 1992-01-27 | 381 | 383 | 380 | 383 | 8,000 | 383 |
| 1992-01-24 | 362 | 363 | 362 | 363 | 4,000 | 363 |
| 1992-01-23 | 360 | 360 | 359 | 360 | 21,000 | 360 |
| 1992-01-22 | 353 | 355 | 351 | 355 | 16,000 | 355 |
| 1992-01-21 | 360 | 360 | 350 | 350 | 42,000 | 350 |
| 1992-01-20 | 393 | 393 | 360 | 360 | 8,000 | 360 |
| 1992-01-17 | 398 | 398 | 390 | 390 | 24,000 | 390 |
| 1992-01-16 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 1992-01-14 | 400 | 406 | 400 | 405 | 26,000 | 405 |
| 1992-01-13 | 402 | 402 | 401 | 401 | 3,000 | 401 |
| 1992-01-10 | 401 | 415 | 401 | 410 | 12,000 | 410 |
| 1992-01-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-01-08 | 408 | 408 | 400 | 400 | 21,000 | 400 |
| 1992-01-07 | 410 | 410 | 408 | 408 | 6,000 | 408 |
| 1992-01-06 | 420 | 425 | 420 | 425 | 7,000 | 425 |
分割・併合履歴 ： なし
