8117 中央自動車工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	515	519	502	502	11,000	167.33
1994-12-29	507	519	505	505	11,000	168.33
1994-12-28	500	510	495	505	23,000	168.33
1994-12-27	521	521	492	492	16,000	164
1994-12-26	510	517	500	517	12,000	172.33
1994-12-22	489	491	489	490	13,000	163.33
1994-12-21	485	491	485	491	11,000	163.67
1994-12-20	500	500	480	480	22,000	160
1994-12-19	501	501	490	490	3,000	163.33
1994-12-16	500	500	486	486	18,000	162
1994-12-15	496	496	486	486	16,000	162
1994-12-14	502	516	495	500	19,000	166.67
1994-12-13	502	505	475	475	35,000	158.33
1994-12-12	501	505	501	501	15,000	167
1994-12-09	523	523	505	515	27,000	171.67
1994-12-08	530	530	505	513	12,000	171
1994-12-07	505	530	505	530	14,000	176.67
1994-12-06	527	527	505	505	20,000	168.33
1994-12-05	510	525	510	525	11,000	175
1994-12-02	520	520	510	511	15,000	170.33
1994-12-01	530	530	520	520	19,000	173.33
1994-11-30	535	535	525	525	21,000	175
1994-11-29	535	540	534	540	9,000	180
1994-11-28	510	511	500	503	46,000	167.67
1994-11-25	512	520	512	512	26,000	170.67
1994-11-24	520	520	511	515	46,000	171.67
1994-11-22	542	545	534	534	23,000	178
1994-11-21	555	555	533	533	7,000	177.67
1994-11-18	555	560	553	555	18,000	185
1994-11-17	561	579	558	558	22,000	186
1994-11-16	589	593	550	550	46,000	183.33
1994-11-15	514	569	514	569	65,000	189.67
1994-11-14	530	530	511	511	19,000	170.33
1994-11-11	530	530	520	520	19,000	173.33
1994-11-10	540	540	531	532	8,000	177.33
1994-11-09	550	550	540	540	31,000	180
1994-11-08	551	555	545	545	20,000	181.67
1994-11-07	568	569	560	560	22,000	186.67
1994-11-04	570	575	565	570	26,000	190
1994-11-02	565	580	565	570	19,000	190
1994-11-01	565	570	561	563	28,000	187.67
1994-10-31	570	570	556	565	16,000	188.33
1994-10-28	551	570	550	570	35,000	190
1994-10-27	555	561	551	560	40,000	186.67
1994-10-26	563	570	561	570	28,000	190
1994-10-25	572	576	560	560	31,000	186.67
1994-10-24	572	580	570	571	20,000	190.33
1994-10-21	582	582	570	572	42,000	190.67
1994-10-20	593	593	579	585	42,000	195
1994-10-19	590	593	587	588	19,000	196
1994-10-18	590	592	585	590	47,000	196.67
1994-10-17	595	600	592	592	20,000	197.33
1994-10-14	619	619	590	590	45,000	196.67
1994-10-13	600	618	600	614	79,000	204.67
1994-10-12	580	599	580	598	64,000	199.33
1994-10-11	580	600	570	580	32,000	193.33
1994-10-07	596	600	586	590	52,000	196.67
1994-10-06	606	606	596	596	36,000	198.67
1994-10-05	599	614	591	614	55,000	204.67
1994-10-04	615	615	597	600	63,000	200
1994-10-03	602	610	595	595	89,000	198.33
1994-09-30	630	630	612	612	67,000	204
1994-09-29	622	635	610	615	127,000	205
1994-09-28	600	628	598	610	101,000	203.33
1994-09-27	599	620	595	595	100,000	198.33
1994-09-26	595	610	595	602	32,000	200.67
1994-09-22	610	615	587	592	102,000	197.33
1994-09-21	611	624	601	601	100,000	200.33
1994-09-20	595	620	595	620	122,000	206.67
1994-09-19	622	622	585	585	81,000	195
1994-09-16	640	642	622	622	137,000	207.33
1994-09-14	659	668	637	637	1,028,000	212.33
1994-09-13	611	640	610	640	1,061,000	213.33
1994-09-12	606	608	585	585	84,000	195
1994-09-09	588	606	586	603	127,000	201
1994-09-08	586	600	583	583	68,000	194.33
1994-09-07	600	600	580	585	127,000	195
1994-09-06	599	603	581	591	33,000	197
1994-09-05	600	609	590	596	254,000	198.67
1994-09-02	562	600	555	600	198,000	200
1994-09-01	565	565	555	560	28,000	186.67
1994-08-31	580	585	570	570	16,000	190
1994-08-30	580	580	550	550	68,000	183.33
1994-08-29	565	579	565	570	42,000	190
1994-08-26	597	597	580	580	55,000	193.33
1994-08-25	600	600	580	590	190,000	196.67
1994-08-24	560	590	556	590	84,000	196.67
1994-08-23	565	570	555	556	34,000	185.33
1994-08-22	549	579	534	579	39,000	193
1994-08-19	560	561	555	555	66,000	185
1994-08-18	565	585	556	585	54,000	195
1994-08-17	584	595	570	570	89,000	190
1994-08-16	604	614	581	581	540,000	193.67
1994-08-15	564	595	564	594	233,000	198
1994-08-12	525	565	520	564	62,000	188
1994-08-11	510	524	510	524	7,000	174.67
1994-08-10	510	516	510	510	11,000	170
1994-08-09	523	525	520	525	7,000	175
1994-08-08	525	525	513	513	6,000	171
1994-08-05	525	530	525	525	8,000	175
1994-08-04	521	522	520	520	7,000	173.33
1994-08-03	525	525	516	520	12,000	173.33
1994-08-02	525	525	516	516	7,000	172
1994-08-01	535	535	515	515	9,000	171.67
1994-07-29	520	530	520	530	21,000	176.67
1994-07-28	530	530	514	515	28,000	171.67
1994-07-27	530	532	516	525	24,000	175
1994-07-26	541	541	530	530	18,000	176.67
1994-07-25	551	551	548	548	21,000	182.67
1994-07-22	559	564	555	560	21,000	186.67
1994-07-21	552	570	552	555	24,000	185
1994-07-20	560	565	552	555	34,000	185
1994-07-19	561	580	560	560	30,000	186.67
1994-07-18	580	580	571	571	20,000	190.33
1994-07-15	590	590	558	558	51,000	186
1994-07-14	580	588	578	578	100,000	192.67
1994-07-13	550	550	545	547	38,000	182.33
1994-07-12	557	559	550	550	28,000	183.33
1994-07-11	560	569	548	557	52,000	185.67
1994-07-08	566	570	560	560	35,000	186.67
1994-07-07	570	579	560	565	35,000	188.33
1994-07-06	600	600	580	580	111,000	193.33
1994-07-05	605	610	585	598	227,000	199.33
1994-07-04	599	605	582	600	427,000	200
1994-07-01	569	579	558	579	212,000	193
1994-06-30	555	590	550	571	410,000	190.33
1994-06-29	523	555	508	555	134,000	185
1994-06-28	486	518	484	518	35,000	172.67
1994-06-27	491	491	481	481	31,000	160.33
1994-06-24	510	518	500	500	42,000	166.67
1994-06-23	500	510	500	503	28,000	167.67
1994-06-22	480	490	480	490	48,000	163.33
1994-06-21	500	500	485	495	61,000	165
1994-06-20	521	521	502	510	55,000	170
1994-06-17	524	525	511	520	57,000	173.33
1994-06-16	530	540	524	524	43,000	174.67
1994-06-15	535	545	527	530	78,000	176.67
1994-06-14	534	537	522	522	84,000	174
1994-06-13	535	545	533	540	78,000	180
1994-06-10	549	554	536	538	198,000	179.33
1994-06-09	575	577	535	535	276,000	178.33
1994-06-08	555	584	550	570	1,107,000	190
1994-06-07	532	545	526	534	694,000	178
1994-06-06	507	532	500	525	452,000	175
1994-06-03	484	507	478	507	350,000	169
1994-06-02	474	500	471	488	276,000	162.67
1994-06-01	460	475	452	474	132,000	158
1994-05-31	461	475	451	451	92,000	150.33
1994-05-30	462	462	449	460	102,000	153.33
1994-05-27	422	430	422	423	9,000	141
1994-05-26	422	425	422	422	13,000	140.67
1994-05-25	421	425	421	425	2,000	141.67
1994-05-24	431	431	421	421	10,000	140.33
1994-05-23	421	430	421	430	3,000	143.33
1994-05-20	419	430	419	429	7,000	143
1994-05-19	425	425	420	420	25,000	140
1994-05-18	427	427	427	427	3,000	142.33
1994-05-17	435	440	426	426	18,000	142
1994-05-16	445	445	440	440	17,000	146.67
1994-05-13	420	435	420	430	31,000	143.33
1994-05-12	430	430	424	424	7,000	141.33
1994-05-11	434	434	430	430	6,000	143.33
1994-05-10	428	435	417	417	18,000	139
1994-05-09	426	428	426	428	11,000	142.67
1994-05-06	421	430	421	422	7,000	140.67
1994-05-02	430	430	414	414	6,000	138
1994-04-28	457	457	441	441	7,000	147
1994-04-27	430	460	430	460	39,000	153.33
1994-04-26	436	436	427	430	5,000	143.33
1994-04-25	441	441	425	433	23,000	144.33
1994-04-22	460	460	440	449	45,000	149.67
1994-04-21	479	480	451	457	74,000	152.33
1994-04-20	440	476	435	476	162,000	158.67
1994-04-19	433	439	421	421	21,000	140.33
1994-04-18	415	439	415	427	18,000	142.33
1994-04-15	410	410	396	403	17,000	134.33
1994-04-14	429	429	410	410	18,000	136.67
1994-04-13	427	428	427	428	12,000	142.67
1994-04-12	402	410	390	391	26,000	130.33
1994-04-11	406	406	400	400	12,000	133.33
1994-04-08	412	412	399	403	47,000	134.33
1994-04-07	412	412	410	410	16,000	136.67
1994-04-06	405	420	405	410	16,000	136.67
1994-04-05	401	401	400	401	7,000	133.67
1994-04-04	400	401	400	400	14,000	133.33
1994-04-01	424	425	424	425	4,000	141.67
1994-03-31	425	425	425	425	8,000	141.67
1994-03-30	400	404	400	404	8,000	134.67
1994-03-29	403	403	402	402	3,000	134
1994-03-28	400	401	396	400	14,000	133.33
1994-03-25	401	405	400	400	8,000	133.33
1994-03-24	411	411	401	401	19,000	133.67
1994-03-23	415	415	410	411	13,000	137
1994-03-22	415	417	415	415	11,000	138.33
1994-03-18	421	425	420	420	19,000	140
1994-03-17	432	432	426	427	9,000	142.33
1994-03-16	420	430	420	430	15,000	143.33
1994-03-15	420	420	412	419	24,000	139.67
1994-03-14	421	430	420	424	30,000	141.33
1994-03-11	426	426	421	421	7,000	140.33
1994-03-10	420	425	420	425	3,000	141.67
1994-03-09	420	420	415	415	6,000	138.33
1994-03-08	420	421	410	420	27,000	140
1994-03-07	442	442	420	420	20,000	140
1994-03-04	449	450	441	441	7,000	147
1994-03-03	450	450	441	450	7,000	150
1994-03-02	442	447	441	445	9,000	148.33
1994-03-01	440	442	440	442	4,000	147.33
1994-02-28	441	441	440	440	8,000	146.67
1994-02-25	450	450	441	441	11,000	147
1994-02-24	432	441	432	441	16,000	147
1994-02-23	453	453	432	432	12,000	144
1994-02-22	453	453	450	450	11,000	150
1994-02-21	455	455	437	437	8,000	145.67
1994-02-18	470	470	451	455	28,000	151.67
1994-02-17	440	474	440	460	59,000	153.33
1994-02-16	442	451	438	439	34,000	146.33
1994-02-15	430	435	420	435	25,000	145
1994-02-14	434	440	431	435	14,000	145
1994-02-10	463	463	450	452	19,000	150.67
1994-02-09	463	463	448	448	20,000	149.33
1994-02-08	470	475	460	460	29,000	153.33
1994-02-07	450	480	447	480	43,000	160
1994-02-04	430	430	430	430	18,000	143.33
1994-02-03	465	465	449	449	22,000	149.67
1994-02-02	490	510	470	480	268,000	160
1994-02-01	420	490	420	490	185,000	163.33
1994-01-31	415	415	410	410	21,000	136.67
1994-01-28	389	398	381	391	16,000	130.33
1994-01-27	395	395	390	390	16,000	130
1994-01-26	390	406	389	395	26,000	131.67
1994-01-25	366	390	366	380	16,000	126.67
1994-01-21	400	400	390	400	37,000	133.33
1994-01-20	417	430	417	429	64,000	143
1994-01-19	368	400	368	400	43,000	133.33
1994-01-18	353	353	350	350	13,000	116.67
1994-01-17	360	370	360	361	10,000	120.33
1994-01-14	351	351	341	350	8,000	116.67
1994-01-13	335	360	335	351	17,000	117
1994-01-12	334	338	328	335	20,000	111.67
1994-01-11	345	349	340	340	12,000	113.33
1994-01-10	350	350	340	349	8,000	116.33
1994-01-07	350	350	350	350	1,000	116.67
1994-01-06	350	350	341	350	19,000	116.67
1994-01-05	351	351	350	351	15,000	117
1994-01-04	315	315	315	315	3,000	105

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