8117 中央自動車工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 297 | 301 | 297 | 300 | 12,000 | 300 |
| 1993-12-29 | 302 | 302 | 290 | 297 | 10,000 | 297 |
| 1993-12-28 | 308 | 308 | 305 | 305 | 8,000 | 305 |
| 1993-12-27 | 305 | 310 | 305 | 310 | 18,000 | 310 |
| 1993-12-24 | 330 | 333 | 320 | 320 | 26,000 | 320 |
| 1993-12-22 | 331 | 348 | 330 | 336 | 21,000 | 336 |
| 1993-12-21 | 350 | 350 | 337 | 337 | 12,000 | 337 |
| 1993-12-20 | 361 | 361 | 350 | 350 | 16,000 | 350 |
| 1993-12-17 | 370 | 370 | 360 | 369 | 7,000 | 369 |
| 1993-12-16 | 350 | 370 | 350 | 360 | 21,000 | 360 |
| 1993-12-15 | 360 | 360 | 350 | 350 | 18,000 | 350 |
| 1993-12-14 | 370 | 370 | 360 | 360 | 16,000 | 360 |
| 1993-12-13 | 371 | 371 | 365 | 370 | 9,000 | 370 |
| 1993-12-10 | 368 | 370 | 367 | 370 | 16,000 | 370 |
| 1993-12-09 | 361 | 361 | 360 | 360 | 5,000 | 360 |
| 1993-12-08 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1993-12-07 | 355 | 370 | 355 | 370 | 11,000 | 370 |
| 1993-12-06 | 393 | 393 | 370 | 370 | 8,000 | 370 |
| 1993-12-03 | 396 | 396 | 380 | 390 | 29,000 | 390 |
| 1993-12-02 | 400 | 414 | 390 | 390 | 26,000 | 390 |
| 1993-12-01 | 374 | 392 | 374 | 389 | 40,000 | 389 |
| 1993-11-30 | 365 | 372 | 365 | 372 | 44,000 | 372 |
| 1993-11-29 | 390 | 390 | 351 | 365 | 35,000 | 365 |
| 1993-11-26 | 410 | 410 | 386 | 389 | 38,000 | 389 |
| 1993-11-25 | 413 | 413 | 400 | 405 | 31,000 | 405 |
| 1993-11-24 | 436 | 448 | 414 | 414 | 38,000 | 414 |
| 1993-11-22 | 465 | 471 | 433 | 433 | 73,000 | 433 |
| 1993-11-19 | 415 | 465 | 415 | 463 | 55,000 | 463 |
| 1993-11-18 | 413 | 413 | 403 | 405 | 11,000 | 405 |
| 1993-11-17 | 426 | 426 | 406 | 406 | 12,000 | 406 |
| 1993-11-16 | 400 | 420 | 400 | 420 | 15,000 | 420 |
| 1993-11-15 | 440 | 440 | 430 | 430 | 9,000 | 430 |
| 1993-11-12 | 430 | 448 | 430 | 448 | 27,000 | 448 |
| 1993-11-11 | 390 | 415 | 390 | 410 | 11,000 | 410 |
| 1993-11-10 | 391 | 396 | 381 | 385 | 44,000 | 385 |
| 1993-11-09 | 410 | 411 | 390 | 391 | 28,000 | 391 |
| 1993-11-08 | 410 | 420 | 410 | 411 | 26,000 | 411 |
| 1993-11-05 | 420 | 420 | 391 | 410 | 41,000 | 410 |
| 1993-11-04 | 461 | 461 | 430 | 430 | 11,000 | 430 |
| 1993-11-02 | 453 | 462 | 440 | 462 | 14,000 | 462 |
| 1993-11-01 | 459 | 461 | 450 | 450 | 25,000 | 450 |
| 1993-10-29 | 440 | 440 | 427 | 433 | 22,000 | 433 |
| 1993-10-28 | 450 | 450 | 441 | 444 | 14,000 | 444 |
| 1993-10-27 | 425 | 435 | 425 | 430 | 40,000 | 430 |
| 1993-10-26 | 450 | 450 | 421 | 425 | 34,000 | 425 |
| 1993-10-25 | 469 | 470 | 450 | 450 | 55,000 | 450 |
| 1993-10-22 | 486 | 486 | 478 | 480 | 23,000 | 480 |
| 1993-10-21 | 480 | 489 | 480 | 486 | 25,000 | 486 |
| 1993-10-20 | 492 | 492 | 480 | 481 | 43,000 | 481 |
| 1993-10-19 | 512 | 512 | 491 | 492 | 50,000 | 492 |
| 1993-10-18 | 520 | 520 | 500 | 509 | 71,000 | 509 |
| 1993-10-15 | 490 | 525 | 490 | 520 | 186,000 | 520 |
| 1993-10-14 | 485 | 510 | 485 | 495 | 47,000 | 495 |
| 1993-10-13 | 475 | 475 | 460 | 461 | 30,000 | 461 |
| 1993-10-12 | 480 | 482 | 475 | 476 | 32,000 | 476 |
| 1993-10-08 | 493 | 500 | 485 | 485 | 21,000 | 485 |
| 1993-10-07 | 495 | 501 | 489 | 490 | 11,000 | 490 |
| 1993-10-06 | 512 | 514 | 490 | 500 | 68,000 | 500 |
| 1993-10-05 | 528 | 529 | 507 | 507 | 63,000 | 507 |
| 1993-10-04 | 505 | 529 | 505 | 520 | 85,000 | 520 |
| 1993-10-01 | 506 | 525 | 505 | 523 | 143,000 | 523 |
| 1993-09-30 | 525 | 525 | 500 | 502 | 53,000 | 502 |
| 1993-09-29 | 533 | 533 | 500 | 520 | 167,000 | 520 |
| 1993-09-28 | 482 | 525 | 480 | 525 | 189,000 | 525 |
| 1993-09-27 | 466 | 483 | 466 | 470 | 32,000 | 470 |
| 1993-09-24 | 489 | 489 | 455 | 460 | 31,000 | 460 |
| 1993-09-22 | 498 | 498 | 488 | 490 | 33,000 | 490 |
| 1993-09-21 | 480 | 499 | 480 | 499 | 30,000 | 499 |
| 1993-09-20 | 496 | 496 | 457 | 460 | 34,000 | 460 |
| 1993-09-17 | 510 | 510 | 490 | 496 | 80,000 | 496 |
| 1993-09-16 | 480 | 509 | 480 | 502 | 94,000 | 502 |
| 1993-09-14 | 490 | 491 | 480 | 484 | 42,000 | 484 |
| 1993-09-13 | 504 | 505 | 490 | 493 | 41,000 | 493 |
| 1993-09-10 | 510 | 520 | 500 | 505 | 221,000 | 505 |
| 1993-09-09 | 510 | 510 | 492 | 510 | 214,000 | 510 |
| 1993-09-08 | 460 | 501 | 460 | 500 | 140,000 | 500 |
| 1993-09-07 | 452 | 462 | 452 | 455 | 27,000 | 455 |
| 1993-09-06 | 453 | 460 | 450 | 450 | 35,000 | 450 |
| 1993-09-03 | 465 | 475 | 450 | 450 | 67,000 | 450 |
| 1993-09-02 | 443 | 463 | 443 | 462 | 56,000 | 462 |
| 1993-09-01 | 435 | 440 | 430 | 440 | 18,000 | 440 |
| 1993-08-31 | 414 | 421 | 410 | 420 | 25,000 | 420 |
| 1993-08-30 | 426 | 426 | 410 | 420 | 35,000 | 420 |
| 1993-08-27 | 438 | 451 | 425 | 429 | 29,000 | 429 |
| 1993-08-26 | 453 | 453 | 440 | 445 | 34,000 | 445 |
| 1993-08-25 | 427 | 453 | 420 | 453 | 39,000 | 453 |
| 1993-08-24 | 451 | 455 | 430 | 430 | 24,000 | 430 |
| 1993-08-23 | 452 | 463 | 452 | 455 | 41,000 | 455 |
| 1993-08-20 | 470 | 483 | 465 | 470 | 101,000 | 470 |
| 1993-08-19 | 500 | 503 | 450 | 450 | 212,000 | 450 |
| 1993-08-18 | 510 | 540 | 502 | 507 | 481,000 | 507 |
| 1993-08-17 | 506 | 510 | 475 | 496 | 494,000 | 496 |
| 1993-08-16 | 420 | 471 | 420 | 471 | 188,000 | 471 |
| 1993-08-13 | 410 | 410 | 400 | 400 | 62,000 | 400 |
| 1993-08-12 | 342 | 375 | 341 | 375 | 24,000 | 375 |
| 1993-08-11 | 331 | 339 | 331 | 339 | 4,000 | 339 |
| 1993-08-10 | 325 | 332 | 325 | 332 | 9,000 | 332 |
| 1993-08-09 | 321 | 325 | 321 | 325 | 4,000 | 325 |
| 1993-08-06 | 329 | 330 | 328 | 330 | 14,000 | 330 |
| 1993-08-05 | 334 | 334 | 328 | 328 | 10,000 | 328 |
| 1993-08-04 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1993-08-03 | 328 | 330 | 328 | 328 | 3,000 | 328 |
| 1993-08-02 | 336 | 336 | 327 | 327 | 7,000 | 327 |
| 1993-07-30 | 341 | 341 | 321 | 321 | 9,000 | 321 |
| 1993-07-29 | 341 | 341 | 340 | 340 | 6,000 | 340 |
| 1993-07-28 | 318 | 321 | 318 | 320 | 7,000 | 320 |
| 1993-07-27 | 315 | 317 | 315 | 317 | 2,000 | 317 |
| 1993-07-26 | 321 | 321 | 315 | 315 | 8,000 | 315 |
| 1993-07-23 | 337 | 337 | 331 | 331 | 9,000 | 331 |
| 1993-07-22 | 340 | 341 | 337 | 337 | 15,000 | 337 |
| 1993-07-21 | 342 | 342 | 340 | 340 | 11,000 | 340 |
| 1993-07-20 | 350 | 350 | 341 | 341 | 17,000 | 341 |
| 1993-07-19 | 341 | 350 | 341 | 350 | 7,000 | 350 |
| 1993-07-16 | 350 | 350 | 340 | 340 | 10,000 | 340 |
| 1993-07-15 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1993-07-14 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 1993-07-13 | 355 | 355 | 336 | 336 | 27,000 | 336 |
| 1993-07-12 | 355 | 355 | 350 | 350 | 6,000 | 350 |
| 1993-07-09 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 1993-07-08 | 355 | 355 | 350 | 350 | 10,000 | 350 |
| 1993-07-07 | 357 | 360 | 357 | 360 | 4,000 | 360 |
| 1993-07-06 | 360 | 360 | 351 | 360 | 4,000 | 360 |
| 1993-07-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1993-07-02 | 350 | 360 | 350 | 360 | 6,000 | 360 |
| 1993-06-30 | 360 | 361 | 360 | 361 | 4,000 | 361 |
| 1993-06-29 | 382 | 382 | 380 | 380 | 4,000 | 380 |
| 1993-06-28 | 375 | 379 | 371 | 379 | 16,000 | 379 |
| 1993-06-25 | 376 | 376 | 341 | 345 | 17,000 | 345 |
| 1993-06-24 | 369 | 370 | 369 | 370 | 7,000 | 370 |
| 1993-06-23 | 355 | 363 | 355 | 363 | 7,000 | 363 |
| 1993-06-22 | 340 | 351 | 340 | 351 | 9,000 | 351 |
| 1993-06-21 | 376 | 376 | 351 | 351 | 11,000 | 351 |
| 1993-06-18 | 363 | 373 | 360 | 373 | 10,000 | 373 |
| 1993-06-17 | 362 | 362 | 350 | 354 | 22,000 | 354 |
| 1993-06-16 | 380 | 380 | 350 | 350 | 27,000 | 350 |
| 1993-06-15 | 410 | 410 | 392 | 392 | 10,000 | 392 |
| 1993-06-14 | 400 | 400 | 398 | 400 | 7,000 | 400 |
| 1993-06-11 | 395 | 400 | 393 | 398 | 10,000 | 398 |
| 1993-06-10 | 408 | 408 | 391 | 400 | 20,000 | 400 |
| 1993-06-08 | 401 | 408 | 401 | 405 | 22,000 | 405 |
| 1993-06-07 | 400 | 405 | 400 | 405 | 35,000 | 405 |
| 1993-06-04 | 412 | 414 | 406 | 412 | 32,000 | 412 |
| 1993-06-03 | 402 | 410 | 402 | 410 | 18,000 | 410 |
| 1993-06-02 | 420 | 420 | 415 | 415 | 7,000 | 415 |
| 1993-06-01 | 420 | 426 | 420 | 422 | 14,000 | 422 |
| 1993-05-31 | 430 | 436 | 423 | 423 | 6,000 | 423 |
| 1993-05-28 | 434 | 440 | 420 | 420 | 15,000 | 420 |
| 1993-05-27 | 440 | 449 | 435 | 437 | 15,000 | 437 |
| 1993-05-26 | 443 | 443 | 430 | 440 | 14,000 | 440 |
| 1993-05-25 | 430 | 454 | 430 | 445 | 39,000 | 445 |
| 1993-05-24 | 429 | 430 | 425 | 430 | 14,000 | 430 |
| 1993-05-21 | 390 | 415 | 390 | 406 | 12,000 | 406 |
| 1993-05-20 | 395 | 404 | 395 | 396 | 28,000 | 396 |
| 1993-05-19 | 405 | 413 | 400 | 400 | 23,000 | 400 |
| 1993-05-18 | 408 | 408 | 392 | 395 | 50,000 | 395 |
| 1993-05-17 | 425 | 426 | 410 | 420 | 26,000 | 420 |
| 1993-05-14 | 435 | 441 | 425 | 425 | 33,000 | 425 |
| 1993-05-13 | 450 | 450 | 430 | 450 | 63,000 | 450 |
| 1993-05-12 | 470 | 474 | 441 | 445 | 80,000 | 445 |
| 1993-05-11 | 450 | 471 | 450 | 470 | 105,000 | 470 |
| 1993-05-10 | 440 | 441 | 430 | 437 | 63,000 | 437 |
| 1993-05-07 | 391 | 415 | 390 | 412 | 82,000 | 412 |
| 1993-05-06 | 380 | 399 | 379 | 385 | 55,000 | 385 |
| 1993-04-30 | 340 | 350 | 340 | 350 | 35,000 | 350 |
| 1993-04-28 | 325 | 340 | 320 | 326 | 42,000 | 326 |
| 1993-04-27 | 311 | 320 | 311 | 320 | 16,000 | 320 |
| 1993-04-26 | 305 | 310 | 305 | 310 | 13,000 | 310 |
| 1993-04-23 | 303 | 315 | 303 | 305 | 7,000 | 305 |
| 1993-04-22 | 303 | 311 | 303 | 303 | 8,000 | 303 |
| 1993-04-21 | 318 | 323 | 300 | 300 | 27,000 | 300 |
| 1993-04-20 | 319 | 319 | 307 | 318 | 40,000 | 318 |
| 1993-04-19 | 323 | 327 | 320 | 320 | 38,000 | 320 |
| 1993-04-16 | 320 | 320 | 303 | 320 | 49,000 | 320 |
| 1993-04-15 | 290 | 300 | 288 | 288 | 27,000 | 288 |
| 1993-04-14 | 284 | 285 | 284 | 285 | 19,000 | 285 |
| 1993-04-13 | 281 | 286 | 281 | 285 | 11,000 | 285 |
| 1993-04-12 | 286 | 290 | 280 | 280 | 15,000 | 280 |
| 1993-04-09 | 280 | 284 | 272 | 284 | 29,000 | 284 |
| 1993-04-08 | 275 | 280 | 275 | 280 | 4,000 | 280 |
| 1993-04-07 | 275 | 285 | 275 | 279 | 11,000 | 279 |
| 1993-04-06 | 281 | 281 | 274 | 274 | 14,000 | 274 |
| 1993-04-05 | 285 | 285 | 281 | 282 | 8,000 | 282 |
| 1993-04-02 | 268 | 274 | 268 | 270 | 20,000 | 270 |
| 1993-04-01 | 270 | 270 | 265 | 265 | 19,000 | 265 |
| 1993-03-31 | 265 | 275 | 265 | 270 | 32,000 | 270 |
| 1993-03-30 | 260 | 260 | 258 | 259 | 34,000 | 259 |
| 1993-03-29 | 241 | 241 | 237 | 241 | 27,000 | 241 |
| 1993-03-26 | 237 | 240 | 236 | 236 | 6,000 | 236 |
| 1993-03-25 | 235 | 240 | 235 | 235 | 12,000 | 235 |
| 1993-03-24 | 234 | 235 | 234 | 235 | 46,000 | 235 |
| 1993-03-23 | 241 | 241 | 235 | 235 | 5,000 | 235 |
| 1993-03-19 | 247 | 247 | 239 | 239 | 15,000 | 239 |
| 1993-03-18 | 231 | 232 | 231 | 232 | 3,000 | 232 |
| 1993-03-17 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1993-03-16 | 235 | 240 | 235 | 240 | 5,000 | 240 |
| 1993-03-15 | 235 | 239 | 233 | 233 | 12,000 | 233 |
| 1993-03-12 | 240 | 240 | 235 | 235 | 11,000 | 235 |
| 1993-03-11 | 233 | 233 | 231 | 231 | 2,000 | 231 |
| 1993-03-10 | 236 | 236 | 230 | 230 | 3,000 | 230 |
| 1993-03-09 | 231 | 239 | 231 | 239 | 6,000 | 239 |
| 1993-03-08 | 225 | 230 | 225 | 230 | 3,000 | 230 |
| 1993-03-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1993-03-04 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 1993-03-03 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1993-03-02 | 235 | 235 | 230 | 230 | 13,000 | 230 |
| 1993-03-01 | 236 | 236 | 235 | 235 | 3,000 | 235 |
| 1993-02-26 | 235 | 235 | 230 | 230 | 6,000 | 230 |
| 1993-02-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1993-02-23 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 1993-02-22 | 249 | 250 | 249 | 250 | 5,000 | 250 |
| 1993-02-19 | 249 | 265 | 249 | 260 | 65,000 | 260 |
| 1993-02-18 | 228 | 242 | 228 | 242 | 13,000 | 242 |
| 1993-02-17 | 235 | 235 | 225 | 225 | 10,000 | 225 |
| 1993-02-16 | 236 | 236 | 235 | 235 | 4,000 | 235 |
| 1993-02-15 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1993-02-12 | 245 | 245 | 235 | 235 | 15,000 | 235 |
| 1993-02-10 | 257 | 257 | 240 | 246 | 28,000 | 246 |
| 1993-02-09 | 230 | 260 | 230 | 260 | 52,000 | 260 |
| 1993-02-08 | 225 | 230 | 225 | 230 | 6,000 | 230 |
| 1993-02-05 | 224 | 224 | 220 | 222 | 6,000 | 222 |
| 1993-02-04 | 241 | 241 | 230 | 230 | 9,000 | 230 |
| 1993-02-03 | 206 | 218 | 206 | 218 | 7,000 | 218 |
| 1993-02-02 | 212 | 212 | 204 | 204 | 7,000 | 204 |
| 1993-02-01 | 210 | 210 | 205 | 205 | 2,000 | 205 |
| 1993-01-28 | 205 | 210 | 205 | 210 | 4,000 | 210 |
| 1993-01-27 | 210 | 210 | 205 | 205 | 6,000 | 205 |
| 1993-01-26 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 1993-01-25 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 1993-01-22 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1993-01-21 | 207 | 207 | 207 | 207 | 7,000 | 207 |
| 1993-01-20 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 1993-01-19 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1993-01-18 | 211 | 211 | 200 | 200 | 8,000 | 200 |
| 1993-01-14 | 212 | 212 | 210 | 210 | 13,000 | 210 |
| 1993-01-12 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1993-01-07 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 1993-01-06 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1993-01-04 | 223 | 223 | 223 | 223 | 1,000 | 223 |
分割・併合履歴 ： なし
