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 | 550 |
| 1995-12-28 | 566 | 570 | 550 | 550 | 46,000 | 550 |
| 1995-12-27 | 570 | 585 | 565 | 565 | 57,000 | 565 |
| 1995-12-26 | 587 | 587 | 552 | 555 | 55,000 | 555 |
| 1995-12-25 | 590 | 597 | 583 | 585 | 108,000 | 585 |
| 1995-12-22 | 603 | 603 | 571 | 580 | 215,000 | 580 |
| 1995-12-21 | 545 | 598 | 545 | 598 | 267,000 | 598 |
| 1995-12-20 | 555 | 559 | 537 | 540 | 59,000 | 540 |
| 1995-12-19 | 539 | 555 | 530 | 554 | 58,000 | 554 |
| 1995-12-18 | 535 | 542 | 531 | 539 | 37,000 | 539 |
| 1995-12-15 | 524 | 546 | 524 | 530 | 52,000 | 530 |
| 1995-12-14 | 530 | 535 | 515 | 521 | 105,000 | 521 |
| 1995-12-13 | 542 | 542 | 527 | 527 | 36,000 | 527 |
| 1995-12-12 | 550 | 551 | 525 | 527 | 59,000 | 527 |
| 1995-12-11 | 549 | 565 | 544 | 544 | 65,000 | 544 |
| 1995-12-08 | 555 | 555 | 543 | 545 | 102,000 | 545 |
| 1995-12-07 | 558 | 559 | 538 | 545 | 91,000 | 545 |
| 1995-12-06 | 540 | 550 | 530 | 550 | 219,000 | 550 |
| 1995-12-05 | 545 | 545 | 510 | 515 | 121,000 | 515 |
| 1995-12-04 | 556 | 570 | 535 | 540 | 266,000 | 540 |
| 1995-12-01 | 588 | 588 | 550 | 566 | 293,000 | 566 |
| 1995-11-30 | 580 | 590 | 575 | 588 | 341,000 | 588 |
| 1995-11-29 | 570 | 597 | 560 | 561 | 968,000 | 561 |
| 1995-11-28 | 560 | 580 | 536 | 545 | 971,000 | 545 |
| 1995-11-27 | 497 | 511 | 497 | 511 | 354,000 | 511 |
| 1995-11-24 | 456 | 462 | 431 | 431 | 46,000 | 431 |
| 1995-11-22 | 445 | 450 | 445 | 446 | 22,000 | 446 |
| 1995-11-21 | 426 | 426 | 421 | 421 | 37,000 | 421 |
| 1995-11-20 | 426 | 426 | 425 | 426 | 8,000 | 426 |
| 1995-11-17 | 421 | 427 | 421 | 422 | 14,000 | 422 |
| 1995-11-16 | 421 | 423 | 420 | 421 | 25,000 | 421 |
| 1995-11-15 | 429 | 433 | 424 | 424 | 10,000 | 424 |
| 1995-11-14 | 421 | 432 | 420 | 429 | 34,000 | 429 |
| 1995-11-13 | 433 | 433 | 427 | 427 | 22,000 | 427 |
| 1995-11-10 | 443 | 443 | 435 | 435 | 8,000 | 435 |
| 1995-11-09 | 450 | 450 | 448 | 448 | 3,000 | 448 |
| 1995-11-08 | 446 | 450 | 438 | 440 | 22,000 | 440 |
| 1995-11-07 | 450 | 450 | 438 | 438 | 11,000 | 438 |
| 1995-11-06 | 446 | 446 | 430 | 435 | 22,000 | 435 |
| 1995-11-02 | 475 | 490 | 451 | 455 | 121,000 | 455 |
| 1995-11-01 | 437 | 475 | 437 | 470 | 135,000 | 470 |
| 1995-10-31 | 424 | 428 | 420 | 428 | 19,000 | 428 |
| 1995-10-30 | 416 | 420 | 416 | 418 | 8,000 | 418 |
| 1995-10-27 | 420 | 422 | 416 | 416 | 27,000 | 416 |
| 1995-10-26 | 421 | 425 | 420 | 420 | 10,000 | 420 |
| 1995-10-25 | 421 | 421 | 420 | 420 | 18,000 | 420 |
| 1995-10-24 | 421 | 425 | 420 | 423 | 19,000 | 423 |
| 1995-10-23 | 422 | 426 | 421 | 421 | 23,000 | 421 |
| 1995-10-20 | 433 | 433 | 421 | 425 | 18,000 | 425 |
| 1995-10-19 | 430 | 433 | 430 | 433 | 9,000 | 433 |
| 1995-10-18 | 421 | 421 | 417 | 420 | 27,000 | 420 |
| 1995-10-17 | 421 | 421 | 420 | 420 | 12,000 | 420 |
| 1995-10-16 | 420 | 420 | 417 | 420 | 16,000 | 420 |
| 1995-10-13 | 426 | 426 | 420 | 425 | 10,000 | 425 |
| 1995-10-12 | 430 | 430 | 420 | 420 | 14,000 | 420 |
| 1995-10-11 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1995-10-09 | 433 | 441 | 432 | 440 | 10,000 | 440 |
| 1995-10-06 | 440 | 446 | 431 | 431 | 17,000 | 431 |
| 1995-10-05 | 450 | 450 | 430 | 430 | 8,000 | 430 |
| 1995-10-04 | 455 | 455 | 440 | 440 | 13,000 | 440 |
| 1995-10-03 | 440 | 455 | 440 | 450 | 20,000 | 450 |
| 1995-10-02 | 435 | 435 | 428 | 430 | 40,000 | 430 |
| 1995-09-29 | 431 | 431 | 414 | 422 | 31,000 | 422 |
| 1995-09-28 | 419 | 425 | 418 | 425 | 17,000 | 425 |
| 1995-09-27 | 420 | 425 | 417 | 418 | 19,000 | 418 |
| 1995-09-26 | 416 | 417 | 416 | 417 | 14,000 | 417 |
| 1995-09-25 | 425 | 425 | 420 | 425 | 8,000 | 425 |
| 1995-09-22 | 416 | 425 | 415 | 420 | 13,000 | 420 |
| 1995-09-21 | 425 | 425 | 417 | 420 | 28,000 | 420 |
| 1995-09-20 | 436 | 440 | 425 | 425 | 13,000 | 425 |
| 1995-09-19 | 429 | 436 | 429 | 433 | 18,000 | 433 |
| 1995-09-18 | 430 | 445 | 430 | 440 | 11,000 | 440 |
| 1995-09-14 | 429 | 444 | 426 | 430 | 11,000 | 430 |
| 1995-09-13 | 435 | 435 | 425 | 425 | 18,000 | 425 |
| 1995-09-12 | 435 | 435 | 430 | 432 | 12,000 | 432 |
| 1995-09-11 | 434 | 439 | 427 | 438 | 20,000 | 438 |
| 1995-09-08 | 428 | 432 | 423 | 425 | 59,000 | 425 |
| 1995-09-07 | 433 | 433 | 428 | 428 | 27,000 | 428 |
| 1995-09-06 | 438 | 438 | 431 | 432 | 27,000 | 432 |
| 1995-09-05 | 440 | 440 | 438 | 438 | 8,000 | 438 |
| 1995-09-04 | 458 | 470 | 458 | 466 | 8,000 | 466 |
| 1995-09-01 | 448 | 454 | 448 | 448 | 25,000 | 448 |
| 1995-08-31 | 464 | 464 | 457 | 460 | 17,000 | 460 |
| 1995-08-30 | 476 | 480 | 455 | 455 | 64,000 | 455 |
| 1995-08-29 | 441 | 480 | 441 | 476 | 58,000 | 476 |
| 1995-08-28 | 438 | 440 | 438 | 438 | 18,000 | 438 |
| 1995-08-25 | 445 | 445 | 437 | 438 | 11,000 | 438 |
| 1995-08-24 | 438 | 438 | 435 | 436 | 21,000 | 436 |
| 1995-08-23 | 440 | 442 | 438 | 438 | 16,000 | 438 |
| 1995-08-22 | 436 | 446 | 435 | 446 | 50,000 | 446 |
| 1995-08-21 | 454 | 460 | 445 | 445 | 28,000 | 445 |
| 1995-08-18 | 460 | 465 | 455 | 455 | 31,000 | 455 |
| 1995-08-17 | 461 | 466 | 458 | 460 | 75,000 | 460 |
| 1995-08-16 | 465 | 465 | 454 | 458 | 27,000 | 458 |
| 1995-08-15 | 436 | 450 | 436 | 450 | 20,000 | 450 |
| 1995-08-14 | 440 | 440 | 432 | 439 | 19,000 | 439 |
| 1995-08-11 | 438 | 439 | 431 | 431 | 29,000 | 431 |
| 1995-08-10 | 431 | 440 | 430 | 437 | 16,000 | 437 |
| 1995-08-09 | 430 | 430 | 420 | 421 | 25,000 | 421 |
| 1995-08-08 | 440 | 446 | 425 | 427 | 13,000 | 427 |
| 1995-08-07 | 435 | 435 | 432 | 432 | 10,000 | 432 |
| 1995-08-04 | 441 | 450 | 435 | 435 | 11,000 | 435 |
| 1995-08-03 | 446 | 460 | 441 | 443 | 19,000 | 443 |
| 1995-08-02 | 430 | 441 | 430 | 438 | 7,000 | 438 |
| 1995-08-01 | 441 | 446 | 432 | 432 | 34,000 | 432 |
| 1995-07-31 | 440 | 454 | 440 | 445 | 23,000 | 445 |
| 1995-07-28 | 461 | 461 | 440 | 440 | 31,000 | 440 |
| 1995-07-27 | 472 | 472 | 458 | 458 | 41,000 | 458 |
| 1995-07-26 | 476 | 476 | 431 | 465 | 199,000 | 465 |
| 1995-07-25 | 436 | 500 | 436 | 468 | 324,000 | 468 |
| 1995-07-24 | 414 | 432 | 414 | 430 | 45,000 | 430 |
| 1995-07-21 | 413 | 425 | 413 | 414 | 63,000 | 414 |
| 1995-07-20 | 415 | 415 | 406 | 410 | 13,000 | 410 |
| 1995-07-19 | 431 | 431 | 409 | 409 | 28,000 | 409 |
| 1995-07-18 | 450 | 450 | 429 | 430 | 15,000 | 430 |
| 1995-07-17 | 440 | 448 | 440 | 445 | 17,000 | 445 |
| 1995-07-14 | 425 | 440 | 422 | 440 | 34,000 | 440 |
| 1995-07-13 | 425 | 430 | 417 | 430 | 21,000 | 430 |
| 1995-07-12 | 421 | 421 | 412 | 416 | 36,000 | 416 |
| 1995-07-11 | 440 | 440 | 420 | 420 | 14,000 | 420 |
| 1995-07-10 | 412 | 440 | 412 | 439 | 33,000 | 439 |
| 1995-07-07 | 390 | 415 | 390 | 411 | 34,000 | 411 |
| 1995-07-06 | 386 | 395 | 385 | 386 | 25,000 | 386 |
| 1995-07-05 | 385 | 385 | 380 | 385 | 32,000 | 385 |
| 1995-07-04 | 385 | 388 | 383 | 383 | 37,000 | 383 |
| 1995-07-03 | 392 | 392 | 380 | 380 | 12,000 | 380 |
| 1995-06-30 | 403 | 403 | 392 | 392 | 20,000 | 392 |
| 1995-06-29 | 411 | 411 | 400 | 400 | 16,000 | 400 |
| 1995-06-28 | 405 | 405 | 396 | 396 | 14,000 | 396 |
| 1995-06-27 | 406 | 406 | 402 | 402 | 7,000 | 402 |
| 1995-06-26 | 404 | 405 | 400 | 401 | 15,000 | 401 |
| 1995-06-23 | 408 | 415 | 397 | 415 | 23,000 | 415 |
| 1995-06-22 | 397 | 405 | 396 | 405 | 6,000 | 405 |
| 1995-06-21 | 400 | 400 | 394 | 394 | 10,000 | 394 |
| 1995-06-20 | 412 | 414 | 405 | 405 | 17,000 | 405 |
| 1995-06-19 | 418 | 418 | 409 | 412 | 6,000 | 412 |
| 1995-06-16 | 401 | 412 | 400 | 412 | 13,000 | 412 |
| 1995-06-15 | 400 | 400 | 388 | 400 | 25,000 | 400 |
| 1995-06-14 | 380 | 400 | 380 | 400 | 14,000 | 400 |
| 1995-06-13 | 390 | 391 | 380 | 380 | 31,000 | 380 |
| 1995-06-12 | 406 | 406 | 391 | 391 | 33,000 | 391 |
| 1995-06-09 | 410 | 411 | 406 | 407 | 8,000 | 407 |
| 1995-06-08 | 416 | 416 | 410 | 410 | 26,000 | 410 |
| 1995-06-07 | 419 | 420 | 415 | 416 | 25,000 | 416 |
| 1995-06-06 | 421 | 421 | 415 | 415 | 28,000 | 415 |
| 1995-06-05 | 439 | 444 | 430 | 430 | 14,000 | 430 |
| 1995-06-02 | 447 | 454 | 444 | 450 | 23,000 | 450 |
| 1995-06-01 | 443 | 453 | 430 | 450 | 28,000 | 450 |
| 1995-05-31 | 464 | 464 | 445 | 449 | 38,000 | 449 |
| 1995-05-30 | 430 | 455 | 430 | 449 | 62,000 | 449 |
| 1995-05-29 | 411 | 420 | 410 | 416 | 27,000 | 416 |
| 1995-05-26 | 410 | 421 | 410 | 410 | 21,000 | 410 |
| 1995-05-25 | 410 | 422 | 410 | 415 | 19,000 | 415 |
| 1995-05-24 | 408 | 410 | 408 | 410 | 10,000 | 410 |
| 1995-05-23 | 409 | 410 | 405 | 407 | 56,000 | 407 |
| 1995-05-22 | 412 | 416 | 405 | 408 | 32,000 | 408 |
| 1995-05-19 | 433 | 433 | 412 | 415 | 32,000 | 415 |
| 1995-05-18 | 440 | 440 | 430 | 430 | 23,000 | 430 |
| 1995-05-17 | 459 | 460 | 439 | 440 | 30,000 | 440 |
| 1995-05-16 | 460 | 460 | 440 | 450 | 44,000 | 450 |
| 1995-05-15 | 440 | 451 | 440 | 451 | 65,000 | 451 |
| 1995-05-12 | 465 | 473 | 465 | 465 | 33,000 | 465 |
| 1995-05-11 | 470 | 471 | 460 | 465 | 31,000 | 465 |
| 1995-05-10 | 481 | 481 | 470 | 471 | 35,000 | 471 |
| 1995-05-09 | 491 | 491 | 481 | 484 | 23,000 | 484 |
| 1995-05-08 | 494 | 500 | 490 | 490 | 28,000 | 490 |
| 1995-05-02 | 470 | 499 | 470 | 491 | 42,000 | 491 |
| 1995-05-01 | 493 | 493 | 470 | 470 | 63,000 | 470 |
| 1995-04-28 | 495 | 497 | 485 | 490 | 57,000 | 490 |
| 1995-04-27 | 497 | 510 | 497 | 500 | 22,000 | 500 |
| 1995-04-26 | 511 | 511 | 500 | 507 | 26,000 | 507 |
| 1995-04-25 | 511 | 522 | 507 | 507 | 31,000 | 507 |
| 1995-04-24 | 517 | 525 | 510 | 511 | 20,000 | 511 |
| 1995-04-21 | 510 | 525 | 510 | 516 | 32,000 | 516 |
| 1995-04-20 | 513 | 515 | 505 | 506 | 24,000 | 506 |
| 1995-04-19 | 503 | 508 | 496 | 500 | 24,000 | 500 |
| 1995-04-18 | 511 | 511 | 503 | 505 | 19,000 | 505 |
| 1995-04-17 | 535 | 535 | 501 | 512 | 17,000 | 512 |
| 1995-04-14 | 546 | 548 | 525 | 525 | 19,000 | 525 |
| 1995-04-13 | 559 | 560 | 540 | 545 | 58,000 | 545 |
| 1995-04-12 | 525 | 548 | 525 | 546 | 49,000 | 546 |
| 1995-04-11 | 496 | 520 | 496 | 517 | 15,000 | 517 |
| 1995-04-10 | 496 | 500 | 496 | 496 | 16,000 | 496 |
| 1995-04-07 | 488 | 500 | 488 | 493 | 12,000 | 493 |
| 1995-04-06 | 500 | 505 | 485 | 485 | 52,000 | 485 |
| 1995-04-05 | 515 | 515 | 500 | 500 | 42,000 | 500 |
| 1995-04-04 | 498 | 521 | 498 | 505 | 38,000 | 505 |
| 1995-04-03 | 505 | 505 | 498 | 498 | 20,000 | 498 |
| 1995-03-31 | 556 | 565 | 520 | 520 | 35,000 | 520 |
| 1995-03-30 | 525 | 551 | 520 | 551 | 37,000 | 551 |
| 1995-03-29 | 571 | 571 | 525 | 525 | 40,000 | 525 |
| 1995-03-28 | 575 | 581 | 568 | 570 | 179,000 | 570 |
| 1995-03-27 | 487 | 519 | 485 | 515 | 66,000 | 515 |
| 1995-03-24 | 479 | 485 | 470 | 480 | 71,000 | 480 |
| 1995-03-23 | 520 | 525 | 500 | 500 | 86,000 | 500 |
| 1995-03-22 | 530 | 545 | 521 | 525 | 46,000 | 525 |
| 1995-03-20 | 531 | 536 | 511 | 536 | 44,000 | 536 |
| 1995-03-17 | 565 | 578 | 524 | 524 | 74,000 | 524 |
| 1995-03-16 | 600 | 600 | 580 | 581 | 62,000 | 581 |
| 1995-03-15 | 599 | 600 | 585 | 586 | 82,000 | 586 |
| 1995-03-14 | 614 | 615 | 591 | 600 | 166,000 | 600 |
| 1995-03-13 | 629 | 629 | 585 | 605 | 210,000 | 605 |
| 1995-03-10 | 582 | 620 | 580 | 615 | 464,000 | 615 |
| 1995-03-09 | 569 | 594 | 569 | 580 | 148,000 | 580 |
| 1995-03-08 | 597 | 597 | 550 | 555 | 179,000 | 555 |
| 1995-03-07 | 620 | 620 | 581 | 610 | 422,000 | 610 |
| 1995-03-06 | 605 | 633 | 595 | 597 | 727,000 | 597 |
| 1995-03-03 | 575 | 624 | 568 | 600 | 912,000 | 600 |
| 1995-03-02 | 525 | 575 | 519 | 565 | 578,000 | 565 |
| 1995-03-01 | 450 | 520 | 450 | 520 | 120,000 | 520 |
| 1995-02-28 | 435 | 444 | 435 | 444 | 38,000 | 444 |
| 1995-02-24 | 470 | 470 | 458 | 465 | 29,000 | 465 |
| 1995-02-23 | 481 | 481 | 470 | 470 | 6,000 | 470 |
| 1995-02-22 | 494 | 500 | 480 | 490 | 23,000 | 490 |
| 1995-02-21 | 500 | 525 | 490 | 495 | 83,000 | 495 |
| 1995-02-20 | 474 | 490 | 474 | 480 | 21,000 | 480 |
| 1995-02-17 | 460 | 460 | 450 | 450 | 8,000 | 450 |
| 1995-02-16 | 490 | 490 | 470 | 470 | 37,000 | 470 |
| 1995-02-15 | 480 | 506 | 480 | 499 | 93,000 | 499 |
| 1995-02-14 | 450 | 463 | 439 | 463 | 47,000 | 463 |
| 1995-02-13 | 422 | 435 | 421 | 435 | 12,000 | 435 |
| 1995-02-10 | 419 | 420 | 411 | 413 | 11,000 | 413 |
| 1995-02-09 | 411 | 415 | 410 | 410 | 8,000 | 410 |
| 1995-02-08 | 415 | 415 | 410 | 410 | 8,000 | 410 |
| 1995-02-07 | 416 | 416 | 410 | 412 | 12,000 | 412 |
| 1995-02-06 | 421 | 421 | 416 | 416 | 10,000 | 416 |
| 1995-02-03 | 421 | 421 | 410 | 415 | 27,000 | 415 |
| 1995-02-02 | 440 | 450 | 415 | 415 | 12,000 | 415 |
| 1995-02-01 | 422 | 440 | 420 | 440 | 21,000 | 440 |
| 1995-01-31 | 410 | 410 | 403 | 410 | 37,000 | 410 |
| 1995-01-30 | 435 | 435 | 403 | 403 | 38,000 | 403 |
| 1995-01-27 | 441 | 441 | 430 | 435 | 24,000 | 435 |
| 1995-01-26 | 450 | 450 | 430 | 435 | 19,000 | 435 |
| 1995-01-25 | 440 | 451 | 440 | 450 | 19,000 | 450 |
| 1995-01-24 | 436 | 440 | 430 | 430 | 36,000 | 430 |
| 1995-01-20 | 471 | 471 | 470 | 470 | 8,000 | 470 |
| 1995-01-19 | 486 | 486 | 471 | 473 | 15,000 | 473 |
| 1995-01-18 | 500 | 500 | 486 | 486 | 21,000 | 486 |
| 1995-01-13 | 505 | 505 | 495 | 495 | 27,000 | 495 |
| 1995-01-12 | 510 | 510 | 498 | 505 | 23,000 | 505 |
| 1995-01-11 | 515 | 520 | 500 | 505 | 39,000 | 505 |
| 1995-01-10 | 496 | 499 | 490 | 497 | 38,000 | 497 |
| 1995-01-09 | 500 | 500 | 493 | 493 | 6,000 | 493 |
| 1995-01-06 | 503 | 503 | 500 | 500 | 12,000 | 500 |
| 1995-01-05 | 520 | 520 | 503 | 503 | 10,000 | 503 |
| 1995-01-04 | 517 | 517 | 513 | 513 | 3,000 | 513 |
分割・併合履歴 ： なし
