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	100
1993-12-29	302	302	290	297	10,000	99
1993-12-28	308	308	305	305	8,000	101.67
1993-12-27	305	310	305	310	18,000	103.33
1993-12-24	330	333	320	320	26,000	106.67
1993-12-22	331	348	330	336	21,000	112
1993-12-21	350	350	337	337	12,000	112.33
1993-12-20	361	361	350	350	16,000	116.67
1993-12-17	370	370	360	369	7,000	123
1993-12-16	350	370	350	360	21,000	120
1993-12-15	360	360	350	350	18,000	116.67
1993-12-14	370	370	360	360	16,000	120
1993-12-13	371	371	365	370	9,000	123.33
1993-12-10	368	370	367	370	16,000	123.33
1993-12-09	361	361	360	360	5,000	120
1993-12-08	360	360	360	360	6,000	120
1993-12-07	355	370	355	370	11,000	123.33
1993-12-06	393	393	370	370	8,000	123.33
1993-12-03	396	396	380	390	29,000	130
1993-12-02	400	414	390	390	26,000	130
1993-12-01	374	392	374	389	40,000	129.67
1993-11-30	365	372	365	372	44,000	124
1993-11-29	390	390	351	365	35,000	121.67
1993-11-26	410	410	386	389	38,000	129.67
1993-11-25	413	413	400	405	31,000	135
1993-11-24	436	448	414	414	38,000	138
1993-11-22	465	471	433	433	73,000	144.33
1993-11-19	415	465	415	463	55,000	154.33
1993-11-18	413	413	403	405	11,000	135
1993-11-17	426	426	406	406	12,000	135.33
1993-11-16	400	420	400	420	15,000	140
1993-11-15	440	440	430	430	9,000	143.33
1993-11-12	430	448	430	448	27,000	149.33
1993-11-11	390	415	390	410	11,000	136.67
1993-11-10	391	396	381	385	44,000	128.33
1993-11-09	410	411	390	391	28,000	130.33
1993-11-08	410	420	410	411	26,000	137
1993-11-05	420	420	391	410	41,000	136.67
1993-11-04	461	461	430	430	11,000	143.33
1993-11-02	453	462	440	462	14,000	154
1993-11-01	459	461	450	450	25,000	150
1993-10-29	440	440	427	433	22,000	144.33
1993-10-28	450	450	441	444	14,000	148
1993-10-27	425	435	425	430	40,000	143.33
1993-10-26	450	450	421	425	34,000	141.67
1993-10-25	469	470	450	450	55,000	150
1993-10-22	486	486	478	480	23,000	160
1993-10-21	480	489	480	486	25,000	162
1993-10-20	492	492	480	481	43,000	160.33
1993-10-19	512	512	491	492	50,000	164
1993-10-18	520	520	500	509	71,000	169.67
1993-10-15	490	525	490	520	186,000	173.33
1993-10-14	485	510	485	495	47,000	165
1993-10-13	475	475	460	461	30,000	153.67
1993-10-12	480	482	475	476	32,000	158.67
1993-10-08	493	500	485	485	21,000	161.67
1993-10-07	495	501	489	490	11,000	163.33
1993-10-06	512	514	490	500	68,000	166.67
1993-10-05	528	529	507	507	63,000	169
1993-10-04	505	529	505	520	85,000	173.33
1993-10-01	506	525	505	523	143,000	174.33
1993-09-30	525	525	500	502	53,000	167.33
1993-09-29	533	533	500	520	167,000	173.33
1993-09-28	482	525	480	525	189,000	175
1993-09-27	466	483	466	470	32,000	156.67
1993-09-24	489	489	455	460	31,000	153.33
1993-09-22	498	498	488	490	33,000	163.33
1993-09-21	480	499	480	499	30,000	166.33
1993-09-20	496	496	457	460	34,000	153.33
1993-09-17	510	510	490	496	80,000	165.33
1993-09-16	480	509	480	502	94,000	167.33
1993-09-14	490	491	480	484	42,000	161.33
1993-09-13	504	505	490	493	41,000	164.33
1993-09-10	510	520	500	505	221,000	168.33
1993-09-09	510	510	492	510	214,000	170
1993-09-08	460	501	460	500	140,000	166.67
1993-09-07	452	462	452	455	27,000	151.67
1993-09-06	453	460	450	450	35,000	150
1993-09-03	465	475	450	450	67,000	150
1993-09-02	443	463	443	462	56,000	154
1993-09-01	435	440	430	440	18,000	146.67
1993-08-31	414	421	410	420	25,000	140
1993-08-30	426	426	410	420	35,000	140
1993-08-27	438	451	425	429	29,000	143
1993-08-26	453	453	440	445	34,000	148.33
1993-08-25	427	453	420	453	39,000	151
1993-08-24	451	455	430	430	24,000	143.33
1993-08-23	452	463	452	455	41,000	151.67
1993-08-20	470	483	465	470	101,000	156.67
1993-08-19	500	503	450	450	212,000	150
1993-08-18	510	540	502	507	481,000	169
1993-08-17	506	510	475	496	494,000	165.33
1993-08-16	420	471	420	471	188,000	157
1993-08-13	410	410	400	400	62,000	133.33
1993-08-12	342	375	341	375	24,000	125
1993-08-11	331	339	331	339	4,000	113
1993-08-10	325	332	325	332	9,000	110.67
1993-08-09	321	325	321	325	4,000	108.33
1993-08-06	329	330	328	330	14,000	110
1993-08-05	334	334	328	328	10,000	109.33
1993-08-04	328	328	328	328	1,000	109.33
1993-08-03	328	330	328	328	3,000	109.33
1993-08-02	336	336	327	327	7,000	109
1993-07-30	341	341	321	321	9,000	107
1993-07-29	341	341	340	340	6,000	113.33
1993-07-28	318	321	318	320	7,000	106.67
1993-07-27	315	317	315	317	2,000	105.67
1993-07-26	321	321	315	315	8,000	105
1993-07-23	337	337	331	331	9,000	110.33
1993-07-22	340	341	337	337	15,000	112.33
1993-07-21	342	342	340	340	11,000	113.33
1993-07-20	350	350	341	341	17,000	113.67
1993-07-19	341	350	341	350	7,000	116.67
1993-07-16	350	350	340	340	10,000	113.33
1993-07-15	355	355	355	355	2,000	118.33
1993-07-14	350	350	345	345	3,000	115
1993-07-13	355	355	336	336	27,000	112
1993-07-12	355	355	350	350	6,000	116.67
1993-07-09	355	355	355	355	5,000	118.33
1993-07-08	355	355	350	350	10,000	116.67
1993-07-07	357	360	357	360	4,000	120
1993-07-06	360	360	351	360	4,000	120
1993-07-05	360	360	360	360	2,000	120
1993-07-02	350	360	350	360	6,000	120
1993-06-30	360	361	360	361	4,000	120.33
1993-06-29	382	382	380	380	4,000	126.67
1993-06-28	375	379	371	379	16,000	126.33
1993-06-25	376	376	341	345	17,000	115
1993-06-24	369	370	369	370	7,000	123.33
1993-06-23	355	363	355	363	7,000	121
1993-06-22	340	351	340	351	9,000	117
1993-06-21	376	376	351	351	11,000	117
1993-06-18	363	373	360	373	10,000	124.33
1993-06-17	362	362	350	354	22,000	118
1993-06-16	380	380	350	350	27,000	116.67
1993-06-15	410	410	392	392	10,000	130.67
1993-06-14	400	400	398	400	7,000	133.33
1993-06-11	395	400	393	398	10,000	132.67
1993-06-10	408	408	391	400	20,000	133.33
1993-06-08	401	408	401	405	22,000	135
1993-06-07	400	405	400	405	35,000	135
1993-06-04	412	414	406	412	32,000	137.33
1993-06-03	402	410	402	410	18,000	136.67
1993-06-02	420	420	415	415	7,000	138.33
1993-06-01	420	426	420	422	14,000	140.67
1993-05-31	430	436	423	423	6,000	141
1993-05-28	434	440	420	420	15,000	140
1993-05-27	440	449	435	437	15,000	145.67
1993-05-26	443	443	430	440	14,000	146.67
1993-05-25	430	454	430	445	39,000	148.33
1993-05-24	429	430	425	430	14,000	143.33
1993-05-21	390	415	390	406	12,000	135.33
1993-05-20	395	404	395	396	28,000	132
1993-05-19	405	413	400	400	23,000	133.33
1993-05-18	408	408	392	395	50,000	131.67
1993-05-17	425	426	410	420	26,000	140
1993-05-14	435	441	425	425	33,000	141.67
1993-05-13	450	450	430	450	63,000	150
1993-05-12	470	474	441	445	80,000	148.33
1993-05-11	450	471	450	470	105,000	156.67
1993-05-10	440	441	430	437	63,000	145.67
1993-05-07	391	415	390	412	82,000	137.33
1993-05-06	380	399	379	385	55,000	128.33
1993-04-30	340	350	340	350	35,000	116.67
1993-04-28	325	340	320	326	42,000	108.67
1993-04-27	311	320	311	320	16,000	106.67
1993-04-26	305	310	305	310	13,000	103.33
1993-04-23	303	315	303	305	7,000	101.67
1993-04-22	303	311	303	303	8,000	101
1993-04-21	318	323	300	300	27,000	100
1993-04-20	319	319	307	318	40,000	106
1993-04-19	323	327	320	320	38,000	106.67
1993-04-16	320	320	303	320	49,000	106.67
1993-04-15	290	300	288	288	27,000	96
1993-04-14	284	285	284	285	19,000	95
1993-04-13	281	286	281	285	11,000	95
1993-04-12	286	290	280	280	15,000	93.33
1993-04-09	280	284	272	284	29,000	94.67
1993-04-08	275	280	275	280	4,000	93.33
1993-04-07	275	285	275	279	11,000	93
1993-04-06	281	281	274	274	14,000	91.33
1993-04-05	285	285	281	282	8,000	94
1993-04-02	268	274	268	270	20,000	90
1993-04-01	270	270	265	265	19,000	88.33
1993-03-31	265	275	265	270	32,000	90
1993-03-30	260	260	258	259	34,000	86.33
1993-03-29	241	241	237	241	27,000	80.33
1993-03-26	237	240	236	236	6,000	78.67
1993-03-25	235	240	235	235	12,000	78.33
1993-03-24	234	235	234	235	46,000	78.33
1993-03-23	241	241	235	235	5,000	78.33
1993-03-19	247	247	239	239	15,000	79.67
1993-03-18	231	232	231	232	3,000	77.33
1993-03-17	230	230	230	230	6,000	76.67
1993-03-16	235	240	235	240	5,000	80
1993-03-15	235	239	233	233	12,000	77.67
1993-03-12	240	240	235	235	11,000	78.33
1993-03-11	233	233	231	231	2,000	77
1993-03-10	236	236	230	230	3,000	76.67
1993-03-09	231	239	231	239	6,000	79.67
1993-03-08	225	230	225	230	3,000	76.67
1993-03-05	230	230	230	230	1,000	76.67
1993-03-04	229	230	229	230	2,000	76.67
1993-03-03	230	230	230	230	3,000	76.67
1993-03-02	235	235	230	230	13,000	76.67
1993-03-01	236	236	235	235	3,000	78.33
1993-02-26	235	235	230	230	6,000	76.67
1993-02-25	250	250	250	250	1,000	83.33
1993-02-23	250	250	245	245	4,000	81.67
1993-02-22	249	250	249	250	5,000	83.33
1993-02-19	249	265	249	260	65,000	86.67
1993-02-18	228	242	228	242	13,000	80.67
1993-02-17	235	235	225	225	10,000	75
1993-02-16	236	236	235	235	4,000	78.33
1993-02-15	235	235	235	235	3,000	78.33
1993-02-12	245	245	235	235	15,000	78.33
1993-02-10	257	257	240	246	28,000	82
1993-02-09	230	260	230	260	52,000	86.67
1993-02-08	225	230	225	230	6,000	76.67
1993-02-05	224	224	220	222	6,000	74
1993-02-04	241	241	230	230	9,000	76.67
1993-02-03	206	218	206	218	7,000	72.67
1993-02-02	212	212	204	204	7,000	68
1993-02-01	210	210	205	205	2,000	68.33
1993-01-28	205	210	205	210	4,000	70
1993-01-27	210	210	205	205	6,000	68.33
1993-01-26	207	207	207	207	3,000	69
1993-01-25	207	207	207	207	1,000	69
1993-01-22	200	200	200	200	4,000	66.67
1993-01-21	207	207	207	207	7,000	69
1993-01-20	200	200	200	200	8,000	66.67
1993-01-19	200	200	200	200	3,000	66.67
1993-01-18	211	211	200	200	8,000	66.67
1993-01-14	212	212	210	210	13,000	70
1993-01-12	211	211	211	211	1,000	70.33
1993-01-07	211	211	211	211	2,000	70.33
1993-01-06	210	210	210	210	3,000	70
1993-01-04	223	223	223	223	1,000	74.33

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