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 | 502 |
| 1994-12-29 | 507 | 519 | 505 | 505 | 11,000 | 505 |
| 1994-12-28 | 500 | 510 | 495 | 505 | 23,000 | 505 |
| 1994-12-27 | 521 | 521 | 492 | 492 | 16,000 | 492 |
| 1994-12-26 | 510 | 517 | 500 | 517 | 12,000 | 517 |
| 1994-12-22 | 489 | 491 | 489 | 490 | 13,000 | 490 |
| 1994-12-21 | 485 | 491 | 485 | 491 | 11,000 | 491 |
| 1994-12-20 | 500 | 500 | 480 | 480 | 22,000 | 480 |
| 1994-12-19 | 501 | 501 | 490 | 490 | 3,000 | 490 |
| 1994-12-16 | 500 | 500 | 486 | 486 | 18,000 | 486 |
| 1994-12-15 | 496 | 496 | 486 | 486 | 16,000 | 486 |
| 1994-12-14 | 502 | 516 | 495 | 500 | 19,000 | 500 |
| 1994-12-13 | 502 | 505 | 475 | 475 | 35,000 | 475 |
| 1994-12-12 | 501 | 505 | 501 | 501 | 15,000 | 501 |
| 1994-12-09 | 523 | 523 | 505 | 515 | 27,000 | 515 |
| 1994-12-08 | 530 | 530 | 505 | 513 | 12,000 | 513 |
| 1994-12-07 | 505 | 530 | 505 | 530 | 14,000 | 530 |
| 1994-12-06 | 527 | 527 | 505 | 505 | 20,000 | 505 |
| 1994-12-05 | 510 | 525 | 510 | 525 | 11,000 | 525 |
| 1994-12-02 | 520 | 520 | 510 | 511 | 15,000 | 511 |
| 1994-12-01 | 530 | 530 | 520 | 520 | 19,000 | 520 |
| 1994-11-30 | 535 | 535 | 525 | 525 | 21,000 | 525 |
| 1994-11-29 | 535 | 540 | 534 | 540 | 9,000 | 540 |
| 1994-11-28 | 510 | 511 | 500 | 503 | 46,000 | 503 |
| 1994-11-25 | 512 | 520 | 512 | 512 | 26,000 | 512 |
| 1994-11-24 | 520 | 520 | 511 | 515 | 46,000 | 515 |
| 1994-11-22 | 542 | 545 | 534 | 534 | 23,000 | 534 |
| 1994-11-21 | 555 | 555 | 533 | 533 | 7,000 | 533 |
| 1994-11-18 | 555 | 560 | 553 | 555 | 18,000 | 555 |
| 1994-11-17 | 561 | 579 | 558 | 558 | 22,000 | 558 |
| 1994-11-16 | 589 | 593 | 550 | 550 | 46,000 | 550 |
| 1994-11-15 | 514 | 569 | 514 | 569 | 65,000 | 569 |
| 1994-11-14 | 530 | 530 | 511 | 511 | 19,000 | 511 |
| 1994-11-11 | 530 | 530 | 520 | 520 | 19,000 | 520 |
| 1994-11-10 | 540 | 540 | 531 | 532 | 8,000 | 532 |
| 1994-11-09 | 550 | 550 | 540 | 540 | 31,000 | 540 |
| 1994-11-08 | 551 | 555 | 545 | 545 | 20,000 | 545 |
| 1994-11-07 | 568 | 569 | 560 | 560 | 22,000 | 560 |
| 1994-11-04 | 570 | 575 | 565 | 570 | 26,000 | 570 |
| 1994-11-02 | 565 | 580 | 565 | 570 | 19,000 | 570 |
| 1994-11-01 | 565 | 570 | 561 | 563 | 28,000 | 563 |
| 1994-10-31 | 570 | 570 | 556 | 565 | 16,000 | 565 |
| 1994-10-28 | 551 | 570 | 550 | 570 | 35,000 | 570 |
| 1994-10-27 | 555 | 561 | 551 | 560 | 40,000 | 560 |
| 1994-10-26 | 563 | 570 | 561 | 570 | 28,000 | 570 |
| 1994-10-25 | 572 | 576 | 560 | 560 | 31,000 | 560 |
| 1994-10-24 | 572 | 580 | 570 | 571 | 20,000 | 571 |
| 1994-10-21 | 582 | 582 | 570 | 572 | 42,000 | 572 |
| 1994-10-20 | 593 | 593 | 579 | 585 | 42,000 | 585 |
| 1994-10-19 | 590 | 593 | 587 | 588 | 19,000 | 588 |
| 1994-10-18 | 590 | 592 | 585 | 590 | 47,000 | 590 |
| 1994-10-17 | 595 | 600 | 592 | 592 | 20,000 | 592 |
| 1994-10-14 | 619 | 619 | 590 | 590 | 45,000 | 590 |
| 1994-10-13 | 600 | 618 | 600 | 614 | 79,000 | 614 |
| 1994-10-12 | 580 | 599 | 580 | 598 | 64,000 | 598 |
| 1994-10-11 | 580 | 600 | 570 | 580 | 32,000 | 580 |
| 1994-10-07 | 596 | 600 | 586 | 590 | 52,000 | 590 |
| 1994-10-06 | 606 | 606 | 596 | 596 | 36,000 | 596 |
| 1994-10-05 | 599 | 614 | 591 | 614 | 55,000 | 614 |
| 1994-10-04 | 615 | 615 | 597 | 600 | 63,000 | 600 |
| 1994-10-03 | 602 | 610 | 595 | 595 | 89,000 | 595 |
| 1994-09-30 | 630 | 630 | 612 | 612 | 67,000 | 612 |
| 1994-09-29 | 622 | 635 | 610 | 615 | 127,000 | 615 |
| 1994-09-28 | 600 | 628 | 598 | 610 | 101,000 | 610 |
| 1994-09-27 | 599 | 620 | 595 | 595 | 100,000 | 595 |
| 1994-09-26 | 595 | 610 | 595 | 602 | 32,000 | 602 |
| 1994-09-22 | 610 | 615 | 587 | 592 | 102,000 | 592 |
| 1994-09-21 | 611 | 624 | 601 | 601 | 100,000 | 601 |
| 1994-09-20 | 595 | 620 | 595 | 620 | 122,000 | 620 |
| 1994-09-19 | 622 | 622 | 585 | 585 | 81,000 | 585 |
| 1994-09-16 | 640 | 642 | 622 | 622 | 137,000 | 622 |
| 1994-09-14 | 659 | 668 | 637 | 637 | 1,028,000 | 637 |
| 1994-09-13 | 611 | 640 | 610 | 640 | 1,061,000 | 640 |
| 1994-09-12 | 606 | 608 | 585 | 585 | 84,000 | 585 |
| 1994-09-09 | 588 | 606 | 586 | 603 | 127,000 | 603 |
| 1994-09-08 | 586 | 600 | 583 | 583 | 68,000 | 583 |
| 1994-09-07 | 600 | 600 | 580 | 585 | 127,000 | 585 |
| 1994-09-06 | 599 | 603 | 581 | 591 | 33,000 | 591 |
| 1994-09-05 | 600 | 609 | 590 | 596 | 254,000 | 596 |
| 1994-09-02 | 562 | 600 | 555 | 600 | 198,000 | 600 |
| 1994-09-01 | 565 | 565 | 555 | 560 | 28,000 | 560 |
| 1994-08-31 | 580 | 585 | 570 | 570 | 16,000 | 570 |
| 1994-08-30 | 580 | 580 | 550 | 550 | 68,000 | 550 |
| 1994-08-29 | 565 | 579 | 565 | 570 | 42,000 | 570 |
| 1994-08-26 | 597 | 597 | 580 | 580 | 55,000 | 580 |
| 1994-08-25 | 600 | 600 | 580 | 590 | 190,000 | 590 |
| 1994-08-24 | 560 | 590 | 556 | 590 | 84,000 | 590 |
| 1994-08-23 | 565 | 570 | 555 | 556 | 34,000 | 556 |
| 1994-08-22 | 549 | 579 | 534 | 579 | 39,000 | 579 |
| 1994-08-19 | 560 | 561 | 555 | 555 | 66,000 | 555 |
| 1994-08-18 | 565 | 585 | 556 | 585 | 54,000 | 585 |
| 1994-08-17 | 584 | 595 | 570 | 570 | 89,000 | 570 |
| 1994-08-16 | 604 | 614 | 581 | 581 | 540,000 | 581 |
| 1994-08-15 | 564 | 595 | 564 | 594 | 233,000 | 594 |
| 1994-08-12 | 525 | 565 | 520 | 564 | 62,000 | 564 |
| 1994-08-11 | 510 | 524 | 510 | 524 | 7,000 | 524 |
| 1994-08-10 | 510 | 516 | 510 | 510 | 11,000 | 510 |
| 1994-08-09 | 523 | 525 | 520 | 525 | 7,000 | 525 |
| 1994-08-08 | 525 | 525 | 513 | 513 | 6,000 | 513 |
| 1994-08-05 | 525 | 530 | 525 | 525 | 8,000 | 525 |
| 1994-08-04 | 521 | 522 | 520 | 520 | 7,000 | 520 |
| 1994-08-03 | 525 | 525 | 516 | 520 | 12,000 | 520 |
| 1994-08-02 | 525 | 525 | 516 | 516 | 7,000 | 516 |
| 1994-08-01 | 535 | 535 | 515 | 515 | 9,000 | 515 |
| 1994-07-29 | 520 | 530 | 520 | 530 | 21,000 | 530 |
| 1994-07-28 | 530 | 530 | 514 | 515 | 28,000 | 515 |
| 1994-07-27 | 530 | 532 | 516 | 525 | 24,000 | 525 |
| 1994-07-26 | 541 | 541 | 530 | 530 | 18,000 | 530 |
| 1994-07-25 | 551 | 551 | 548 | 548 | 21,000 | 548 |
| 1994-07-22 | 559 | 564 | 555 | 560 | 21,000 | 560 |
| 1994-07-21 | 552 | 570 | 552 | 555 | 24,000 | 555 |
| 1994-07-20 | 560 | 565 | 552 | 555 | 34,000 | 555 |
| 1994-07-19 | 561 | 580 | 560 | 560 | 30,000 | 560 |
| 1994-07-18 | 580 | 580 | 571 | 571 | 20,000 | 571 |
| 1994-07-15 | 590 | 590 | 558 | 558 | 51,000 | 558 |
| 1994-07-14 | 580 | 588 | 578 | 578 | 100,000 | 578 |
| 1994-07-13 | 550 | 550 | 545 | 547 | 38,000 | 547 |
| 1994-07-12 | 557 | 559 | 550 | 550 | 28,000 | 550 |
| 1994-07-11 | 560 | 569 | 548 | 557 | 52,000 | 557 |
| 1994-07-08 | 566 | 570 | 560 | 560 | 35,000 | 560 |
| 1994-07-07 | 570 | 579 | 560 | 565 | 35,000 | 565 |
| 1994-07-06 | 600 | 600 | 580 | 580 | 111,000 | 580 |
| 1994-07-05 | 605 | 610 | 585 | 598 | 227,000 | 598 |
| 1994-07-04 | 599 | 605 | 582 | 600 | 427,000 | 600 |
| 1994-07-01 | 569 | 579 | 558 | 579 | 212,000 | 579 |
| 1994-06-30 | 555 | 590 | 550 | 571 | 410,000 | 571 |
| 1994-06-29 | 523 | 555 | 508 | 555 | 134,000 | 555 |
| 1994-06-28 | 486 | 518 | 484 | 518 | 35,000 | 518 |
| 1994-06-27 | 491 | 491 | 481 | 481 | 31,000 | 481 |
| 1994-06-24 | 510 | 518 | 500 | 500 | 42,000 | 500 |
| 1994-06-23 | 500 | 510 | 500 | 503 | 28,000 | 503 |
| 1994-06-22 | 480 | 490 | 480 | 490 | 48,000 | 490 |
| 1994-06-21 | 500 | 500 | 485 | 495 | 61,000 | 495 |
| 1994-06-20 | 521 | 521 | 502 | 510 | 55,000 | 510 |
| 1994-06-17 | 524 | 525 | 511 | 520 | 57,000 | 520 |
| 1994-06-16 | 530 | 540 | 524 | 524 | 43,000 | 524 |
| 1994-06-15 | 535 | 545 | 527 | 530 | 78,000 | 530 |
| 1994-06-14 | 534 | 537 | 522 | 522 | 84,000 | 522 |
| 1994-06-13 | 535 | 545 | 533 | 540 | 78,000 | 540 |
| 1994-06-10 | 549 | 554 | 536 | 538 | 198,000 | 538 |
| 1994-06-09 | 575 | 577 | 535 | 535 | 276,000 | 535 |
| 1994-06-08 | 555 | 584 | 550 | 570 | 1,107,000 | 570 |
| 1994-06-07 | 532 | 545 | 526 | 534 | 694,000 | 534 |
| 1994-06-06 | 507 | 532 | 500 | 525 | 452,000 | 525 |
| 1994-06-03 | 484 | 507 | 478 | 507 | 350,000 | 507 |
| 1994-06-02 | 474 | 500 | 471 | 488 | 276,000 | 488 |
| 1994-06-01 | 460 | 475 | 452 | 474 | 132,000 | 474 |
| 1994-05-31 | 461 | 475 | 451 | 451 | 92,000 | 451 |
| 1994-05-30 | 462 | 462 | 449 | 460 | 102,000 | 460 |
| 1994-05-27 | 422 | 430 | 422 | 423 | 9,000 | 423 |
| 1994-05-26 | 422 | 425 | 422 | 422 | 13,000 | 422 |
| 1994-05-25 | 421 | 425 | 421 | 425 | 2,000 | 425 |
| 1994-05-24 | 431 | 431 | 421 | 421 | 10,000 | 421 |
| 1994-05-23 | 421 | 430 | 421 | 430 | 3,000 | 430 |
| 1994-05-20 | 419 | 430 | 419 | 429 | 7,000 | 429 |
| 1994-05-19 | 425 | 425 | 420 | 420 | 25,000 | 420 |
| 1994-05-18 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 1994-05-17 | 435 | 440 | 426 | 426 | 18,000 | 426 |
| 1994-05-16 | 445 | 445 | 440 | 440 | 17,000 | 440 |
| 1994-05-13 | 420 | 435 | 420 | 430 | 31,000 | 430 |
| 1994-05-12 | 430 | 430 | 424 | 424 | 7,000 | 424 |
| 1994-05-11 | 434 | 434 | 430 | 430 | 6,000 | 430 |
| 1994-05-10 | 428 | 435 | 417 | 417 | 18,000 | 417 |
| 1994-05-09 | 426 | 428 | 426 | 428 | 11,000 | 428 |
| 1994-05-06 | 421 | 430 | 421 | 422 | 7,000 | 422 |
| 1994-05-02 | 430 | 430 | 414 | 414 | 6,000 | 414 |
| 1994-04-28 | 457 | 457 | 441 | 441 | 7,000 | 441 |
| 1994-04-27 | 430 | 460 | 430 | 460 | 39,000 | 460 |
| 1994-04-26 | 436 | 436 | 427 | 430 | 5,000 | 430 |
| 1994-04-25 | 441 | 441 | 425 | 433 | 23,000 | 433 |
| 1994-04-22 | 460 | 460 | 440 | 449 | 45,000 | 449 |
| 1994-04-21 | 479 | 480 | 451 | 457 | 74,000 | 457 |
| 1994-04-20 | 440 | 476 | 435 | 476 | 162,000 | 476 |
| 1994-04-19 | 433 | 439 | 421 | 421 | 21,000 | 421 |
| 1994-04-18 | 415 | 439 | 415 | 427 | 18,000 | 427 |
| 1994-04-15 | 410 | 410 | 396 | 403 | 17,000 | 403 |
| 1994-04-14 | 429 | 429 | 410 | 410 | 18,000 | 410 |
| 1994-04-13 | 427 | 428 | 427 | 428 | 12,000 | 428 |
| 1994-04-12 | 402 | 410 | 390 | 391 | 26,000 | 391 |
| 1994-04-11 | 406 | 406 | 400 | 400 | 12,000 | 400 |
| 1994-04-08 | 412 | 412 | 399 | 403 | 47,000 | 403 |
| 1994-04-07 | 412 | 412 | 410 | 410 | 16,000 | 410 |
| 1994-04-06 | 405 | 420 | 405 | 410 | 16,000 | 410 |
| 1994-04-05 | 401 | 401 | 400 | 401 | 7,000 | 401 |
| 1994-04-04 | 400 | 401 | 400 | 400 | 14,000 | 400 |
| 1994-04-01 | 424 | 425 | 424 | 425 | 4,000 | 425 |
| 1994-03-31 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 1994-03-30 | 400 | 404 | 400 | 404 | 8,000 | 404 |
| 1994-03-29 | 403 | 403 | 402 | 402 | 3,000 | 402 |
| 1994-03-28 | 400 | 401 | 396 | 400 | 14,000 | 400 |
| 1994-03-25 | 401 | 405 | 400 | 400 | 8,000 | 400 |
| 1994-03-24 | 411 | 411 | 401 | 401 | 19,000 | 401 |
| 1994-03-23 | 415 | 415 | 410 | 411 | 13,000 | 411 |
| 1994-03-22 | 415 | 417 | 415 | 415 | 11,000 | 415 |
| 1994-03-18 | 421 | 425 | 420 | 420 | 19,000 | 420 |
| 1994-03-17 | 432 | 432 | 426 | 427 | 9,000 | 427 |
| 1994-03-16 | 420 | 430 | 420 | 430 | 15,000 | 430 |
| 1994-03-15 | 420 | 420 | 412 | 419 | 24,000 | 419 |
| 1994-03-14 | 421 | 430 | 420 | 424 | 30,000 | 424 |
| 1994-03-11 | 426 | 426 | 421 | 421 | 7,000 | 421 |
| 1994-03-10 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 1994-03-09 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 1994-03-08 | 420 | 421 | 410 | 420 | 27,000 | 420 |
| 1994-03-07 | 442 | 442 | 420 | 420 | 20,000 | 420 |
| 1994-03-04 | 449 | 450 | 441 | 441 | 7,000 | 441 |
| 1994-03-03 | 450 | 450 | 441 | 450 | 7,000 | 450 |
| 1994-03-02 | 442 | 447 | 441 | 445 | 9,000 | 445 |
| 1994-03-01 | 440 | 442 | 440 | 442 | 4,000 | 442 |
| 1994-02-28 | 441 | 441 | 440 | 440 | 8,000 | 440 |
| 1994-02-25 | 450 | 450 | 441 | 441 | 11,000 | 441 |
| 1994-02-24 | 432 | 441 | 432 | 441 | 16,000 | 441 |
| 1994-02-23 | 453 | 453 | 432 | 432 | 12,000 | 432 |
| 1994-02-22 | 453 | 453 | 450 | 450 | 11,000 | 450 |
| 1994-02-21 | 455 | 455 | 437 | 437 | 8,000 | 437 |
| 1994-02-18 | 470 | 470 | 451 | 455 | 28,000 | 455 |
| 1994-02-17 | 440 | 474 | 440 | 460 | 59,000 | 460 |
| 1994-02-16 | 442 | 451 | 438 | 439 | 34,000 | 439 |
| 1994-02-15 | 430 | 435 | 420 | 435 | 25,000 | 435 |
| 1994-02-14 | 434 | 440 | 431 | 435 | 14,000 | 435 |
| 1994-02-10 | 463 | 463 | 450 | 452 | 19,000 | 452 |
| 1994-02-09 | 463 | 463 | 448 | 448 | 20,000 | 448 |
| 1994-02-08 | 470 | 475 | 460 | 460 | 29,000 | 460 |
| 1994-02-07 | 450 | 480 | 447 | 480 | 43,000 | 480 |
| 1994-02-04 | 430 | 430 | 430 | 430 | 18,000 | 430 |
| 1994-02-03 | 465 | 465 | 449 | 449 | 22,000 | 449 |
| 1994-02-02 | 490 | 510 | 470 | 480 | 268,000 | 480 |
| 1994-02-01 | 420 | 490 | 420 | 490 | 185,000 | 490 |
| 1994-01-31 | 415 | 415 | 410 | 410 | 21,000 | 410 |
| 1994-01-28 | 389 | 398 | 381 | 391 | 16,000 | 391 |
| 1994-01-27 | 395 | 395 | 390 | 390 | 16,000 | 390 |
| 1994-01-26 | 390 | 406 | 389 | 395 | 26,000 | 395 |
| 1994-01-25 | 366 | 390 | 366 | 380 | 16,000 | 380 |
| 1994-01-21 | 400 | 400 | 390 | 400 | 37,000 | 400 |
| 1994-01-20 | 417 | 430 | 417 | 429 | 64,000 | 429 |
| 1994-01-19 | 368 | 400 | 368 | 400 | 43,000 | 400 |
| 1994-01-18 | 353 | 353 | 350 | 350 | 13,000 | 350 |
| 1994-01-17 | 360 | 370 | 360 | 361 | 10,000 | 361 |
| 1994-01-14 | 351 | 351 | 341 | 350 | 8,000 | 350 |
| 1994-01-13 | 335 | 360 | 335 | 351 | 17,000 | 351 |
| 1994-01-12 | 334 | 338 | 328 | 335 | 20,000 | 335 |
| 1994-01-11 | 345 | 349 | 340 | 340 | 12,000 | 340 |
| 1994-01-10 | 350 | 350 | 340 | 349 | 8,000 | 349 |
| 1994-01-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1994-01-06 | 350 | 350 | 341 | 350 | 19,000 | 350 |
| 1994-01-05 | 351 | 351 | 350 | 351 | 15,000 | 351 |
| 1994-01-04 | 315 | 315 | 315 | 315 | 3,000 | 315 |
分割・併合履歴 ： なし
