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	76.67
1992-12-25	226	226	215	215	12,000	71.67
1992-12-24	226	226	226	226	2,000	75.33
1992-12-22	226	226	226	226	2,000	75.33
1992-12-18	215	215	215	215	3,000	71.67
1992-12-17	215	215	215	215	2,000	71.67
1992-12-16	220	220	220	220	8,000	73.33
1992-12-15	230	230	220	220	11,000	73.33
1992-12-14	227	230	227	230	8,000	76.67
1992-12-11	228	230	227	227	4,000	75.67
1992-12-10	227	227	227	227	2,000	75.67
1992-12-07	220	220	220	220	2,000	73.33
1992-12-04	223	223	220	220	9,000	73.33
1992-12-01	234	234	227	228	7,000	76
1992-11-30	230	235	227	230	16,000	76.67
1992-11-27	220	223	220	223	6,000	74.33
1992-11-26	210	210	206	206	6,000	68.67
1992-11-24	213	213	211	211	6,000	70.33
1992-11-20	219	219	219	219	1,000	73
1992-11-19	210	210	210	210	2,000	70
1992-11-18	204	204	203	203	4,000	67.67
1992-11-17	204	204	204	204	1,000	68
1992-11-16	203	203	203	203	4,000	67.67
1992-11-12	204	204	204	204	1,000	68
1992-11-11	204	204	204	204	2,000	68
1992-11-10	201	204	201	204	3,000	68
1992-11-09	200	200	200	200	4,000	66.67
1992-11-06	210	210	201	201	11,000	67
1992-11-05	208	208	208	208	1,000	69.33
1992-11-04	207	207	201	201	9,000	67
1992-11-02	210	210	207	210	5,000	70
1992-10-30	220	220	210	210	5,000	70
1992-10-29	230	230	220	220	3,000	73.33
1992-10-28	235	235	235	235	1,000	78.33
1992-10-27	235	235	235	235	4,000	78.33
1992-10-26	235	235	235	235	3,000	78.33
1992-10-23	235	235	235	235	3,000	78.33
1992-10-19	240	240	240	240	1,000	80
1992-10-16	245	245	245	245	1,000	81.67
1992-10-15	245	250	245	250	2,000	83.33
1992-10-12	238	238	238	238	2,000	79.33
1992-10-09	250	250	238	238	2,000	79.33
1992-10-08	250	250	250	250	3,000	83.33
1992-10-07	247	247	236	236	2,000	78.67
1992-10-02	250	250	250	250	2,000	83.33
1992-10-01	260	260	250	250	4,000	83.33
1992-09-30	250	250	250	250	4,000	83.33
1992-09-28	256	256	240	240	6,000	80
1992-09-25	250	250	250	250	1,000	83.33
1992-09-24	250	250	245	245	3,000	81.67
1992-09-22	250	251	250	251	2,000	83.67
1992-09-21	256	260	255	256	7,000	85.33
1992-09-18	260	260	250	250	4,000	83.33
1992-09-17	260	260	260	260	5,000	86.67
1992-09-16	295	295	280	280	3,000	93.33
1992-09-14	295	295	295	295	5,000	98.33
1992-09-11	300	300	295	295	7,000	98.33
1992-09-10	281	298	280	298	9,000	99.33
1992-09-09	290	290	289	290	5,000	96.67
1992-09-04	300	300	290	290	6,000	96.67
1992-09-03	280	280	280	280	3,000	93.33
1992-09-02	294	295	280	280	3,000	93.33
1992-09-01	298	300	295	300	24,000	100
1992-08-31	261	285	261	280	17,000	93.33
1992-08-28	245	260	245	260	20,000	86.67
1992-08-27	241	250	240	243	7,000	81
1992-08-26	220	220	220	220	2,000	73.33
1992-08-25	260	260	250	250	7,000	83.33
1992-08-24	242	260	230	260	13,000	86.67
1992-08-20	181	181	180	180	3,000	60
1992-08-19	185	185	180	180	6,000	60
1992-08-18	196	196	190	190	8,000	63.33
1992-08-17	185	185	181	183	10,000	61
1992-08-14	179	185	179	185	5,000	61.67
1992-08-13	175	176	172	173	8,000	57.67
1992-08-10	250	250	250	250	1,000	83.33
1992-08-07	250	250	250	250	2,000	83.33
1992-08-06	250	260	250	250	4,000	83.33
1992-08-03	255	255	255	255	3,000	85
1992-07-31	260	260	260	260	2,000	86.67
1992-07-30	255	255	255	255	4,000	85
1992-07-27	260	260	260	260	8,000	86.67
1992-07-24	270	270	265	265	9,000	88.33
1992-07-23	270	270	270	270	10,000	90
1992-07-22	270	271	270	270	5,000	90
1992-07-21	270	270	270	270	3,000	90
1992-07-20	275	275	270	275	6,000	91.67
1992-07-17	275	280	275	280	6,000	93.33
1992-07-16	280	280	275	275	2,000	91.67
1992-07-15	280	280	280	280	3,000	93.33
1992-07-14	280	280	280	280	1,000	93.33
1992-07-13	275	275	275	275	1,000	91.67
1992-07-10	280	280	280	280	3,000	93.33
1992-07-07	285	285	280	280	4,000	93.33
1992-07-06	285	285	285	285	14,000	95
1992-07-03	277	277	274	277	10,000	92.33
1992-07-02	273	275	273	274	12,000	91.33
1992-07-01	272	272	270	272	9,000	90.67
1992-06-30	275	275	272	272	9,000	90.67
1992-06-29	275	275	272	272	3,000	90.67
1992-06-26	280	280	280	280	6,000	93.33
1992-06-25	280	280	275	275	10,000	91.67
1992-06-24	280	285	280	280	17,000	93.33
1992-06-23	278	280	275	280	16,000	93.33
1992-06-22	281	281	278	278	9,000	92.67
1992-06-18	291	291	290	290	5,000	96.67
1992-06-17	296	296	291	291	3,000	97
1992-06-15	300	300	296	296	2,000	98.67
1992-06-12	291	300	291	300	4,000	100
1992-06-11	295	295	295	295	2,000	98.33
1992-06-08	300	300	300	300	1,000	100
1992-06-05	304	304	301	301	5,000	100.33
1992-06-04	304	304	304	304	1,000	101.33
1992-05-27	301	304	301	304	3,000	101.33
1992-05-26	309	309	309	309	1,000	103
1992-05-25	317	317	314	314	2,000	104.67
1992-05-22	326	326	320	321	8,000	107
1992-05-21	330	330	325	327	6,000	109
1992-05-20	335	340	330	330	6,000	110
1992-05-18	328	340	328	340	3,000	113.33
1992-05-15	329	329	329	329	1,000	109.67
1992-05-14	340	340	338	338	5,000	112.67
1992-05-13	340	340	335	335	3,000	111.67
1992-05-12	338	338	325	325	24,000	108.33
1992-05-08	295	300	295	300	9,000	100
1992-05-07	286	286	281	285	11,000	95
1992-05-06	289	289	280	280	6,000	93.33
1992-05-01	285	288	281	286	7,000	95.33
1992-04-30	285	285	285	285	2,000	95
1992-04-28	306	306	305	305	2,000	101.67
1992-04-27	300	300	280	280	7,000	93.33
1992-04-24	296	296	291	291	6,000	97
1992-04-23	299	299	290	290	11,000	96.67
1992-04-22	319	320	300	300	13,000	100
1992-04-21	320	320	320	320	1,000	106.67
1992-04-17	334	334	334	334	5,000	111.33
1992-04-16	323	326	320	326	13,000	108.67
1992-04-15	300	301	300	300	4,000	100
1992-04-14	282	282	282	282	3,000	94
1992-04-10	271	271	270	270	7,000	90
1992-04-09	270	271	270	270	12,000	90
1992-04-08	286	286	270	270	4,000	90
1992-04-07	291	291	286	286	10,000	95.33
1992-04-06	270	280	270	280	20,000	93.33
1992-04-03	290	290	270	270	26,000	90
1992-04-02	306	306	299	299	8,000	99.67
1992-04-01	316	316	306	306	13,000	102
1992-03-30	316	317	316	316	9,000	105.33
1992-03-27	332	332	320	320	6,000	106.67
1992-03-26	328	328	320	320	4,000	106.67
1992-03-25	311	316	310	315	10,000	105
1992-03-24	329	329	300	300	24,000	100
1992-03-23	336	336	336	336	9,000	112
1992-03-19	309	318	309	317	14,000	105.67
1992-03-18	321	322	315	315	3,000	105
1992-03-17	337	350	337	340	7,000	113.33
1992-03-16	351	351	340	340	10,000	113.33
1992-03-13	351	360	350	350	5,000	116.67
1992-03-12	359	359	350	350	6,000	116.67
1992-03-11	360	370	360	360	16,000	120
1992-03-10	365	365	361	365	7,000	121.67
1992-03-09	363	365	363	365	5,000	121.67
1992-03-06	362	363	362	363	5,000	121
1992-03-05	365	365	362	362	5,000	120.67
1992-03-04	366	366	362	362	2,000	120.67
1992-03-03	370	370	366	367	6,000	122.33
1992-03-02	370	370	362	362	4,000	120.67
1992-02-28	370	370	370	370	3,000	123.33
1992-02-27	370	370	370	370	1,000	123.33
1992-02-26	363	363	361	361	5,000	120.33
1992-02-25	360	360	360	360	4,000	120
1992-02-24	370	370	360	360	3,000	120
1992-02-21	370	370	370	370	9,000	123.33
1992-02-20	380	380	380	380	3,000	126.67
1992-02-19	390	390	380	380	6,000	126.67
1992-02-18	390	390	390	390	2,000	130
1992-02-13	390	390	390	390	6,000	130
1992-02-12	403	403	397	398	8,000	132.67
1992-02-10	400	400	395	400	6,000	133.33
1992-02-07	404	404	401	401	4,000	133.67
1992-02-06	410	410	390	390	4,000	130
1992-02-05	401	406	401	406	3,000	135.33
1992-02-04	400	410	397	410	5,000	136.67
1992-02-03	395	395	390	390	2,000	130
1992-01-31	390	400	390	400	10,000	133.33
1992-01-30	402	402	402	402	1,000	134
1992-01-29	410	410	398	404	12,000	134.67
1992-01-28	399	410	395	410	14,000	136.67
1992-01-27	381	383	380	383	8,000	127.67
1992-01-24	362	363	362	363	4,000	121
1992-01-23	360	360	359	360	21,000	120
1992-01-22	353	355	351	355	16,000	118.33
1992-01-21	360	360	350	350	42,000	116.67
1992-01-20	393	393	360	360	8,000	120
1992-01-17	398	398	390	390	24,000	130
1992-01-16	405	405	400	400	5,000	133.33
1992-01-14	400	406	400	405	26,000	135
1992-01-13	402	402	401	401	3,000	133.67
1992-01-10	401	415	401	410	12,000	136.67
1992-01-09	400	400	400	400	1,000	133.33
1992-01-08	408	408	400	400	21,000	133.33
1992-01-07	410	410	408	408	6,000	136
1992-01-06	420	425	420	425	7,000	141.67

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