8117 中央自動車工業(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	555	557	550	550	27,000	183.33
1995-12-28	566	570	550	550	46,000	183.33
1995-12-27	570	585	565	565	57,000	188.33
1995-12-26	587	587	552	555	55,000	185
1995-12-25	590	597	583	585	108,000	195
1995-12-22	603	603	571	580	215,000	193.33
1995-12-21	545	598	545	598	267,000	199.33
1995-12-20	555	559	537	540	59,000	180
1995-12-19	539	555	530	554	58,000	184.67
1995-12-18	535	542	531	539	37,000	179.67
1995-12-15	524	546	524	530	52,000	176.67
1995-12-14	530	535	515	521	105,000	173.67
1995-12-13	542	542	527	527	36,000	175.67
1995-12-12	550	551	525	527	59,000	175.67
1995-12-11	549	565	544	544	65,000	181.33
1995-12-08	555	555	543	545	102,000	181.67
1995-12-07	558	559	538	545	91,000	181.67
1995-12-06	540	550	530	550	219,000	183.33
1995-12-05	545	545	510	515	121,000	171.67
1995-12-04	556	570	535	540	266,000	180
1995-12-01	588	588	550	566	293,000	188.67
1995-11-30	580	590	575	588	341,000	196
1995-11-29	570	597	560	561	968,000	187
1995-11-28	560	580	536	545	971,000	181.67
1995-11-27	497	511	497	511	354,000	170.33
1995-11-24	456	462	431	431	46,000	143.67
1995-11-22	445	450	445	446	22,000	148.67
1995-11-21	426	426	421	421	37,000	140.33
1995-11-20	426	426	425	426	8,000	142
1995-11-17	421	427	421	422	14,000	140.67
1995-11-16	421	423	420	421	25,000	140.33
1995-11-15	429	433	424	424	10,000	141.33
1995-11-14	421	432	420	429	34,000	143
1995-11-13	433	433	427	427	22,000	142.33
1995-11-10	443	443	435	435	8,000	145
1995-11-09	450	450	448	448	3,000	149.33
1995-11-08	446	450	438	440	22,000	146.67
1995-11-07	450	450	438	438	11,000	146
1995-11-06	446	446	430	435	22,000	145
1995-11-02	475	490	451	455	121,000	151.67
1995-11-01	437	475	437	470	135,000	156.67
1995-10-31	424	428	420	428	19,000	142.67
1995-10-30	416	420	416	418	8,000	139.33
1995-10-27	420	422	416	416	27,000	138.67
1995-10-26	421	425	420	420	10,000	140
1995-10-25	421	421	420	420	18,000	140
1995-10-24	421	425	420	423	19,000	141
1995-10-23	422	426	421	421	23,000	140.33
1995-10-20	433	433	421	425	18,000	141.67
1995-10-19	430	433	430	433	9,000	144.33
1995-10-18	421	421	417	420	27,000	140
1995-10-17	421	421	420	420	12,000	140
1995-10-16	420	420	417	420	16,000	140
1995-10-13	426	426	420	425	10,000	141.67
1995-10-12	430	430	420	420	14,000	140
1995-10-11	430	430	430	430	8,000	143.33
1995-10-09	433	441	432	440	10,000	146.67
1995-10-06	440	446	431	431	17,000	143.67
1995-10-05	450	450	430	430	8,000	143.33
1995-10-04	455	455	440	440	13,000	146.67
1995-10-03	440	455	440	450	20,000	150
1995-10-02	435	435	428	430	40,000	143.33
1995-09-29	431	431	414	422	31,000	140.67
1995-09-28	419	425	418	425	17,000	141.67
1995-09-27	420	425	417	418	19,000	139.33
1995-09-26	416	417	416	417	14,000	139
1995-09-25	425	425	420	425	8,000	141.67
1995-09-22	416	425	415	420	13,000	140
1995-09-21	425	425	417	420	28,000	140
1995-09-20	436	440	425	425	13,000	141.67
1995-09-19	429	436	429	433	18,000	144.33
1995-09-18	430	445	430	440	11,000	146.67
1995-09-14	429	444	426	430	11,000	143.33
1995-09-13	435	435	425	425	18,000	141.67
1995-09-12	435	435	430	432	12,000	144
1995-09-11	434	439	427	438	20,000	146
1995-09-08	428	432	423	425	59,000	141.67
1995-09-07	433	433	428	428	27,000	142.67
1995-09-06	438	438	431	432	27,000	144
1995-09-05	440	440	438	438	8,000	146
1995-09-04	458	470	458	466	8,000	155.33
1995-09-01	448	454	448	448	25,000	149.33
1995-08-31	464	464	457	460	17,000	153.33
1995-08-30	476	480	455	455	64,000	151.67
1995-08-29	441	480	441	476	58,000	158.67
1995-08-28	438	440	438	438	18,000	146
1995-08-25	445	445	437	438	11,000	146
1995-08-24	438	438	435	436	21,000	145.33
1995-08-23	440	442	438	438	16,000	146
1995-08-22	436	446	435	446	50,000	148.67
1995-08-21	454	460	445	445	28,000	148.33
1995-08-18	460	465	455	455	31,000	151.67
1995-08-17	461	466	458	460	75,000	153.33
1995-08-16	465	465	454	458	27,000	152.67
1995-08-15	436	450	436	450	20,000	150
1995-08-14	440	440	432	439	19,000	146.33
1995-08-11	438	439	431	431	29,000	143.67
1995-08-10	431	440	430	437	16,000	145.67
1995-08-09	430	430	420	421	25,000	140.33
1995-08-08	440	446	425	427	13,000	142.33
1995-08-07	435	435	432	432	10,000	144
1995-08-04	441	450	435	435	11,000	145
1995-08-03	446	460	441	443	19,000	147.67
1995-08-02	430	441	430	438	7,000	146
1995-08-01	441	446	432	432	34,000	144
1995-07-31	440	454	440	445	23,000	148.33
1995-07-28	461	461	440	440	31,000	146.67
1995-07-27	472	472	458	458	41,000	152.67
1995-07-26	476	476	431	465	199,000	155
1995-07-25	436	500	436	468	324,000	156
1995-07-24	414	432	414	430	45,000	143.33
1995-07-21	413	425	413	414	63,000	138
1995-07-20	415	415	406	410	13,000	136.67
1995-07-19	431	431	409	409	28,000	136.33
1995-07-18	450	450	429	430	15,000	143.33
1995-07-17	440	448	440	445	17,000	148.33
1995-07-14	425	440	422	440	34,000	146.67
1995-07-13	425	430	417	430	21,000	143.33
1995-07-12	421	421	412	416	36,000	138.67
1995-07-11	440	440	420	420	14,000	140
1995-07-10	412	440	412	439	33,000	146.33
1995-07-07	390	415	390	411	34,000	137
1995-07-06	386	395	385	386	25,000	128.67
1995-07-05	385	385	380	385	32,000	128.33
1995-07-04	385	388	383	383	37,000	127.67
1995-07-03	392	392	380	380	12,000	126.67
1995-06-30	403	403	392	392	20,000	130.67
1995-06-29	411	411	400	400	16,000	133.33
1995-06-28	405	405	396	396	14,000	132
1995-06-27	406	406	402	402	7,000	134
1995-06-26	404	405	400	401	15,000	133.67
1995-06-23	408	415	397	415	23,000	138.33
1995-06-22	397	405	396	405	6,000	135
1995-06-21	400	400	394	394	10,000	131.33
1995-06-20	412	414	405	405	17,000	135
1995-06-19	418	418	409	412	6,000	137.33
1995-06-16	401	412	400	412	13,000	137.33
1995-06-15	400	400	388	400	25,000	133.33
1995-06-14	380	400	380	400	14,000	133.33
1995-06-13	390	391	380	380	31,000	126.67
1995-06-12	406	406	391	391	33,000	130.33
1995-06-09	410	411	406	407	8,000	135.67
1995-06-08	416	416	410	410	26,000	136.67
1995-06-07	419	420	415	416	25,000	138.67
1995-06-06	421	421	415	415	28,000	138.33
1995-06-05	439	444	430	430	14,000	143.33
1995-06-02	447	454	444	450	23,000	150
1995-06-01	443	453	430	450	28,000	150
1995-05-31	464	464	445	449	38,000	149.67
1995-05-30	430	455	430	449	62,000	149.67
1995-05-29	411	420	410	416	27,000	138.67
1995-05-26	410	421	410	410	21,000	136.67
1995-05-25	410	422	410	415	19,000	138.33
1995-05-24	408	410	408	410	10,000	136.67
1995-05-23	409	410	405	407	56,000	135.67
1995-05-22	412	416	405	408	32,000	136
1995-05-19	433	433	412	415	32,000	138.33
1995-05-18	440	440	430	430	23,000	143.33
1995-05-17	459	460	439	440	30,000	146.67
1995-05-16	460	460	440	450	44,000	150
1995-05-15	440	451	440	451	65,000	150.33
1995-05-12	465	473	465	465	33,000	155
1995-05-11	470	471	460	465	31,000	155
1995-05-10	481	481	470	471	35,000	157
1995-05-09	491	491	481	484	23,000	161.33
1995-05-08	494	500	490	490	28,000	163.33
1995-05-02	470	499	470	491	42,000	163.67
1995-05-01	493	493	470	470	63,000	156.67
1995-04-28	495	497	485	490	57,000	163.33
1995-04-27	497	510	497	500	22,000	166.67
1995-04-26	511	511	500	507	26,000	169
1995-04-25	511	522	507	507	31,000	169
1995-04-24	517	525	510	511	20,000	170.33
1995-04-21	510	525	510	516	32,000	172
1995-04-20	513	515	505	506	24,000	168.67
1995-04-19	503	508	496	500	24,000	166.67
1995-04-18	511	511	503	505	19,000	168.33
1995-04-17	535	535	501	512	17,000	170.67
1995-04-14	546	548	525	525	19,000	175
1995-04-13	559	560	540	545	58,000	181.67
1995-04-12	525	548	525	546	49,000	182
1995-04-11	496	520	496	517	15,000	172.33
1995-04-10	496	500	496	496	16,000	165.33
1995-04-07	488	500	488	493	12,000	164.33
1995-04-06	500	505	485	485	52,000	161.67
1995-04-05	515	515	500	500	42,000	166.67
1995-04-04	498	521	498	505	38,000	168.33
1995-04-03	505	505	498	498	20,000	166
1995-03-31	556	565	520	520	35,000	173.33
1995-03-30	525	551	520	551	37,000	183.67
1995-03-29	571	571	525	525	40,000	175
1995-03-28	575	581	568	570	179,000	190
1995-03-27	487	519	485	515	66,000	171.67
1995-03-24	479	485	470	480	71,000	160
1995-03-23	520	525	500	500	86,000	166.67
1995-03-22	530	545	521	525	46,000	175
1995-03-20	531	536	511	536	44,000	178.67
1995-03-17	565	578	524	524	74,000	174.67
1995-03-16	600	600	580	581	62,000	193.67
1995-03-15	599	600	585	586	82,000	195.33
1995-03-14	614	615	591	600	166,000	200
1995-03-13	629	629	585	605	210,000	201.67
1995-03-10	582	620	580	615	464,000	205
1995-03-09	569	594	569	580	148,000	193.33
1995-03-08	597	597	550	555	179,000	185
1995-03-07	620	620	581	610	422,000	203.33
1995-03-06	605	633	595	597	727,000	199
1995-03-03	575	624	568	600	912,000	200
1995-03-02	525	575	519	565	578,000	188.33
1995-03-01	450	520	450	520	120,000	173.33
1995-02-28	435	444	435	444	38,000	148
1995-02-24	470	470	458	465	29,000	155
1995-02-23	481	481	470	470	6,000	156.67
1995-02-22	494	500	480	490	23,000	163.33
1995-02-21	500	525	490	495	83,000	165
1995-02-20	474	490	474	480	21,000	160
1995-02-17	460	460	450	450	8,000	150
1995-02-16	490	490	470	470	37,000	156.67
1995-02-15	480	506	480	499	93,000	166.33
1995-02-14	450	463	439	463	47,000	154.33
1995-02-13	422	435	421	435	12,000	145
1995-02-10	419	420	411	413	11,000	137.67
1995-02-09	411	415	410	410	8,000	136.67
1995-02-08	415	415	410	410	8,000	136.67
1995-02-07	416	416	410	412	12,000	137.33
1995-02-06	421	421	416	416	10,000	138.67
1995-02-03	421	421	410	415	27,000	138.33
1995-02-02	440	450	415	415	12,000	138.33
1995-02-01	422	440	420	440	21,000	146.67
1995-01-31	410	410	403	410	37,000	136.67
1995-01-30	435	435	403	403	38,000	134.33
1995-01-27	441	441	430	435	24,000	145
1995-01-26	450	450	430	435	19,000	145
1995-01-25	440	451	440	450	19,000	150
1995-01-24	436	440	430	430	36,000	143.33
1995-01-20	471	471	470	470	8,000	156.67
1995-01-19	486	486	471	473	15,000	157.67
1995-01-18	500	500	486	486	21,000	162
1995-01-13	505	505	495	495	27,000	165
1995-01-12	510	510	498	505	23,000	168.33
1995-01-11	515	520	500	505	39,000	168.33
1995-01-10	496	499	490	497	38,000	165.67
1995-01-09	500	500	493	493	6,000	164.33
1995-01-06	503	503	500	500	12,000	166.67
1995-01-05	520	520	503	503	10,000	167.67
1995-01-04	517	517	513	513	3,000	171

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