8117 中央自動車工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 420 | 420 | 420 | 420 | 2,000 | 140 |
| 1996-12-27 | 405 | 409 | 405 | 406 | 6,000 | 135.33 |
| 1996-12-26 | 405 | 406 | 390 | 395 | 28,000 | 131.67 |
| 1996-12-25 | 390 | 390 | 380 | 390 | 31,000 | 130 |
| 1996-12-24 | 380 | 390 | 380 | 390 | 17,000 | 130 |
| 1996-12-20 | 400 | 410 | 386 | 410 | 36,000 | 136.67 |
| 1996-12-19 | 430 | 430 | 410 | 410 | 21,000 | 136.67 |
| 1996-12-18 | 440 | 441 | 430 | 430 | 8,000 | 143.33 |
| 1996-12-17 | 450 | 450 | 440 | 440 | 4,000 | 146.67 |
| 1996-12-16 | 451 | 452 | 450 | 450 | 5,000 | 150 |
| 1996-12-13 | 450 | 450 | 450 | 450 | 4,000 | 150 |
| 1996-12-12 | 470 | 470 | 450 | 450 | 10,000 | 150 |
| 1996-12-11 | 465 | 465 | 450 | 450 | 12,000 | 150 |
| 1996-12-10 | 470 | 470 | 460 | 460 | 13,000 | 153.33 |
| 1996-12-09 | 458 | 470 | 458 | 470 | 12,000 | 156.67 |
| 1996-12-06 | 455 | 462 | 455 | 462 | 11,000 | 154 |
| 1996-12-05 | 461 | 461 | 450 | 455 | 17,000 | 151.67 |
| 1996-12-04 | 479 | 479 | 470 | 471 | 9,000 | 157 |
| 1996-12-03 | 480 | 480 | 471 | 471 | 9,000 | 157 |
| 1996-12-02 | 481 | 482 | 480 | 480 | 10,000 | 160 |
| 1996-11-29 | 486 | 486 | 485 | 485 | 4,000 | 161.67 |
| 1996-11-28 | 498 | 498 | 481 | 481 | 15,000 | 160.33 |
| 1996-11-27 | 491 | 493 | 490 | 493 | 14,000 | 164.33 |
| 1996-11-26 | 500 | 500 | 493 | 493 | 5,000 | 164.33 |
| 1996-11-25 | 510 | 510 | 500 | 500 | 5,000 | 166.67 |
| 1996-11-22 | 494 | 514 | 493 | 514 | 21,000 | 171.33 |
| 1996-11-21 | 501 | 501 | 493 | 493 | 25,000 | 164.33 |
| 1996-11-20 | 502 | 502 | 496 | 497 | 18,000 | 165.67 |
| 1996-11-19 | 501 | 501 | 501 | 501 | 5,000 | 167 |
| 1996-11-18 | 506 | 507 | 502 | 502 | 6,000 | 167.33 |
| 1996-11-15 | 523 | 523 | 506 | 507 | 25,000 | 169 |
| 1996-11-14 | 519 | 519 | 511 | 512 | 14,000 | 170.67 |
| 1996-11-13 | 521 | 524 | 512 | 519 | 24,000 | 173 |
| 1996-11-12 | 511 | 512 | 511 | 511 | 18,000 | 170.33 |
| 1996-11-11 | 516 | 516 | 510 | 511 | 13,000 | 170.33 |
| 1996-11-08 | 511 | 516 | 510 | 516 | 31,000 | 172 |
| 1996-11-07 | 515 | 519 | 515 | 515 | 31,000 | 171.67 |
| 1996-11-06 | 515 | 515 | 515 | 515 | 10,000 | 171.67 |
| 1996-11-05 | 528 | 528 | 513 | 513 | 15,000 | 171 |
| 1996-11-01 | 530 | 535 | 521 | 525 | 22,000 | 175 |
| 1996-10-31 | 512 | 530 | 510 | 521 | 42,000 | 173.67 |
| 1996-10-30 | 510 | 527 | 505 | 505 | 28,000 | 168.33 |
| 1996-10-29 | 497 | 505 | 496 | 501 | 14,000 | 167 |
| 1996-10-28 | 497 | 510 | 496 | 498 | 12,000 | 166 |
| 1996-10-25 | 505 | 505 | 501 | 501 | 12,000 | 167 |
| 1996-10-24 | 529 | 529 | 506 | 506 | 22,000 | 168.67 |
| 1996-10-23 | 507 | 510 | 506 | 510 | 7,000 | 170 |
| 1996-10-22 | 511 | 511 | 506 | 507 | 8,000 | 169 |
| 1996-10-21 | 540 | 540 | 521 | 530 | 14,000 | 176.67 |
| 1996-10-18 | 540 | 542 | 520 | 521 | 12,000 | 173.67 |
| 1996-10-17 | 501 | 521 | 501 | 520 | 37,000 | 173.33 |
| 1996-10-16 | 496 | 501 | 491 | 500 | 43,000 | 166.67 |
| 1996-10-15 | 500 | 500 | 495 | 495 | 10,000 | 165 |
| 1996-10-14 | 495 | 500 | 494 | 494 | 27,000 | 164.67 |
| 1996-10-11 | 500 | 500 | 493 | 493 | 17,000 | 164.33 |
| 1996-10-09 | 505 | 505 | 500 | 505 | 16,000 | 168.33 |
| 1996-10-08 | 510 | 510 | 505 | 505 | 11,000 | 168.33 |
| 1996-10-07 | 515 | 515 | 510 | 510 | 9,000 | 170 |
| 1996-10-04 | 519 | 520 | 515 | 515 | 12,000 | 171.67 |
| 1996-10-03 | 521 | 525 | 520 | 520 | 17,000 | 173.33 |
| 1996-10-02 | 516 | 520 | 516 | 520 | 16,000 | 173.33 |
| 1996-10-01 | 520 | 521 | 515 | 515 | 16,000 | 171.67 |
| 1996-09-30 | 516 | 516 | 515 | 515 | 4,000 | 171.67 |
| 1996-09-27 | 515 | 516 | 512 | 515 | 19,000 | 171.67 |
| 1996-09-26 | 516 | 516 | 510 | 511 | 43,000 | 170.33 |
| 1996-09-25 | 525 | 525 | 513 | 513 | 16,000 | 171 |
| 1996-09-24 | 529 | 530 | 525 | 526 | 12,000 | 175.33 |
| 1996-09-20 | 528 | 529 | 528 | 528 | 14,000 | 176 |
| 1996-09-19 | 527 | 527 | 527 | 527 | 2,000 | 175.67 |
| 1996-09-18 | 549 | 550 | 530 | 550 | 13,000 | 183.33 |
| 1996-09-17 | 545 | 549 | 545 | 549 | 9,000 | 183 |
| 1996-09-13 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 1996-09-12 | 530 | 540 | 525 | 525 | 12,000 | 175 |
| 1996-09-11 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 1996-09-10 | 545 | 557 | 534 | 534 | 7,000 | 178 |
| 1996-09-09 | 533 | 559 | 530 | 533 | 13,000 | 177.67 |
| 1996-09-06 | 530 | 532 | 530 | 532 | 11,000 | 177.33 |
| 1996-09-05 | 545 | 555 | 540 | 545 | 21,000 | 181.67 |
| 1996-09-04 | 588 | 588 | 555 | 570 | 23,000 | 190 |
| 1996-09-03 | 555 | 568 | 536 | 568 | 41,000 | 189.33 |
| 1996-09-02 | 555 | 555 | 540 | 540 | 14,000 | 180 |
| 1996-08-30 | 526 | 551 | 526 | 536 | 23,000 | 178.67 |
| 1996-08-29 | 536 | 536 | 525 | 529 | 8,000 | 176.33 |
| 1996-08-28 | 554 | 554 | 535 | 536 | 10,000 | 178.67 |
| 1996-08-27 | 554 | 554 | 532 | 532 | 4,000 | 177.33 |
| 1996-08-26 | 554 | 555 | 554 | 554 | 8,000 | 184.67 |
| 1996-08-23 | 565 | 565 | 550 | 555 | 9,000 | 185 |
| 1996-08-22 | 570 | 570 | 537 | 537 | 9,000 | 179 |
| 1996-08-21 | 544 | 570 | 543 | 566 | 46,000 | 188.67 |
| 1996-08-20 | 533 | 540 | 533 | 535 | 7,000 | 178.33 |
| 1996-08-19 | 511 | 513 | 510 | 513 | 9,000 | 171 |
| 1996-08-16 | 507 | 507 | 505 | 505 | 5,000 | 168.33 |
| 1996-08-15 | 509 | 511 | 505 | 505 | 17,000 | 168.33 |
| 1996-08-14 | 505 | 507 | 505 | 507 | 4,000 | 169 |
| 1996-08-13 | 492 | 510 | 492 | 510 | 10,000 | 170 |
| 1996-08-12 | 500 | 500 | 490 | 492 | 19,000 | 164 |
| 1996-08-09 | 501 | 505 | 501 | 502 | 10,000 | 167.33 |
| 1996-08-08 | 502 | 502 | 500 | 501 | 15,000 | 167 |
| 1996-08-07 | 515 | 515 | 509 | 510 | 14,000 | 170 |
| 1996-08-06 | 520 | 520 | 510 | 510 | 27,000 | 170 |
| 1996-08-05 | 520 | 530 | 520 | 530 | 4,000 | 176.67 |
| 1996-08-02 | 529 | 540 | 514 | 514 | 17,000 | 171.33 |
| 1996-08-01 | 520 | 520 | 510 | 519 | 29,000 | 173 |
| 1996-07-31 | 532 | 532 | 520 | 520 | 26,000 | 173.33 |
| 1996-07-30 | 537 | 540 | 530 | 530 | 17,000 | 176.67 |
| 1996-07-29 | 539 | 541 | 537 | 537 | 10,000 | 179 |
| 1996-07-26 | 535 | 537 | 535 | 537 | 14,000 | 179 |
| 1996-07-25 | 540 | 545 | 530 | 530 | 21,000 | 176.67 |
| 1996-07-24 | 540 | 541 | 540 | 540 | 6,000 | 180 |
| 1996-07-23 | 552 | 553 | 541 | 553 | 30,000 | 184.33 |
| 1996-07-22 | 560 | 560 | 560 | 560 | 7,000 | 186.67 |
| 1996-07-19 | 567 | 567 | 560 | 562 | 12,000 | 187.33 |
| 1996-07-18 | 560 | 560 | 560 | 560 | 1,000 | 186.67 |
| 1996-07-17 | 561 | 561 | 555 | 556 | 17,000 | 185.33 |
| 1996-07-16 | 555 | 603 | 550 | 603 | 48,000 | 201 |
| 1996-07-15 | 578 | 578 | 553 | 553 | 14,000 | 184.33 |
| 1996-07-12 | 551 | 574 | 551 | 574 | 19,000 | 191.33 |
| 1996-07-11 | 561 | 575 | 560 | 560 | 17,000 | 186.67 |
| 1996-07-10 | 561 | 574 | 560 | 560 | 12,000 | 186.67 |
| 1996-07-09 | 556 | 575 | 556 | 575 | 5,000 | 191.67 |
| 1996-07-08 | 565 | 565 | 555 | 556 | 18,000 | 185.33 |
| 1996-07-05 | 566 | 575 | 565 | 565 | 10,000 | 188.33 |
| 1996-07-04 | 575 | 575 | 570 | 570 | 18,000 | 190 |
| 1996-07-03 | 581 | 581 | 566 | 566 | 11,000 | 188.67 |
| 1996-07-02 | 576 | 581 | 565 | 565 | 18,000 | 188.33 |
| 1996-07-01 | 575 | 581 | 575 | 581 | 8,000 | 193.67 |
| 1996-06-28 | 587 | 587 | 587 | 587 | 18,000 | 195.67 |
| 1996-06-27 | 580 | 586 | 575 | 586 | 8,000 | 195.33 |
| 1996-06-26 | 585 | 594 | 585 | 586 | 27,000 | 195.33 |
| 1996-06-25 | 571 | 593 | 571 | 572 | 12,000 | 190.67 |
| 1996-06-24 | 595 | 595 | 580 | 580 | 18,000 | 193.33 |
| 1996-06-21 | 585 | 585 | 572 | 585 | 20,000 | 195 |
| 1996-06-20 | 571 | 572 | 555 | 555 | 18,000 | 185 |
| 1996-06-19 | 582 | 582 | 571 | 571 | 16,000 | 190.33 |
| 1996-06-18 | 590 | 590 | 580 | 580 | 18,000 | 193.33 |
| 1996-06-17 | 600 | 600 | 590 | 590 | 15,000 | 196.67 |
| 1996-06-14 | 592 | 595 | 580 | 580 | 16,000 | 193.33 |
| 1996-06-13 | 597 | 597 | 572 | 572 | 24,000 | 190.67 |
| 1996-06-12 | 552 | 567 | 550 | 567 | 29,000 | 189 |
| 1996-06-11 | 556 | 556 | 551 | 555 | 23,000 | 185 |
| 1996-06-10 | 551 | 560 | 551 | 555 | 11,000 | 185 |
| 1996-06-07 | 570 | 570 | 551 | 569 | 27,000 | 189.67 |
| 1996-06-06 | 571 | 580 | 555 | 556 | 61,000 | 185.33 |
| 1996-06-05 | 580 | 580 | 573 | 573 | 12,000 | 191 |
| 1996-06-04 | 570 | 580 | 570 | 580 | 14,000 | 193.33 |
| 1996-06-03 | 596 | 596 | 571 | 580 | 32,000 | 193.33 |
| 1996-05-31 | 581 | 597 | 580 | 582 | 26,000 | 194 |
| 1996-05-30 | 584 | 585 | 580 | 580 | 39,000 | 193.33 |
| 1996-05-29 | 570 | 591 | 570 | 582 | 68,000 | 194 |
| 1996-05-28 | 601 | 605 | 600 | 600 | 33,000 | 200 |
| 1996-05-27 | 618 | 620 | 601 | 601 | 25,000 | 200.33 |
| 1996-05-24 | 621 | 630 | 618 | 618 | 37,000 | 206 |
| 1996-05-23 | 631 | 637 | 631 | 635 | 14,000 | 211.67 |
| 1996-05-22 | 630 | 640 | 625 | 640 | 46,000 | 213.33 |
| 1996-05-21 | 630 | 637 | 615 | 628 | 44,000 | 209.33 |
| 1996-05-20 | 615 | 626 | 615 | 620 | 39,000 | 206.67 |
| 1996-05-17 | 646 | 649 | 615 | 620 | 51,000 | 206.67 |
| 1996-05-16 | 631 | 645 | 631 | 645 | 56,000 | 215 |
| 1996-05-15 | 620 | 640 | 616 | 631 | 38,000 | 210.33 |
| 1996-05-14 | 640 | 640 | 610 | 610 | 53,000 | 203.33 |
| 1996-05-13 | 629 | 645 | 629 | 635 | 40,000 | 211.67 |
| 1996-05-10 | 621 | 635 | 615 | 628 | 74,000 | 209.33 |
| 1996-05-09 | 660 | 664 | 630 | 630 | 79,000 | 210 |
| 1996-05-08 | 660 | 678 | 657 | 669 | 89,000 | 223 |
| 1996-05-07 | 678 | 683 | 653 | 655 | 83,000 | 218.33 |
| 1996-05-02 | 715 | 719 | 693 | 693 | 137,000 | 231 |
| 1996-05-01 | 725 | 728 | 690 | 695 | 219,000 | 231.67 |
| 1996-04-30 | 722 | 722 | 690 | 695 | 178,000 | 231.67 |
| 1996-04-26 | 756 | 764 | 714 | 722 | 544,000 | 240.67 |
| 1996-04-25 | 749 | 758 | 710 | 750 | 1,780,000 | 250 |
| 1996-04-24 | 669 | 722 | 640 | 704 | 823,000 | 234.67 |
| 1996-04-23 | 650 | 680 | 650 | 669 | 744,000 | 223 |
| 1996-04-22 | 630 | 660 | 622 | 641 | 667,000 | 213.67 |
| 1996-04-19 | 628 | 628 | 600 | 620 | 140,000 | 206.67 |
| 1996-04-18 | 615 | 637 | 596 | 620 | 406,000 | 206.67 |
| 1996-04-17 | 577 | 630 | 560 | 620 | 375,000 | 206.67 |
| 1996-04-16 | 580 | 590 | 570 | 580 | 69,000 | 193.33 |
| 1996-04-15 | 560 | 569 | 553 | 560 | 33,000 | 186.67 |
| 1996-04-12 | 570 | 574 | 555 | 560 | 39,000 | 186.67 |
| 1996-04-11 | 565 | 569 | 550 | 567 | 53,000 | 189 |
| 1996-04-10 | 548 | 550 | 530 | 545 | 73,000 | 181.67 |
| 1996-04-09 | 535 | 544 | 535 | 538 | 17,000 | 179.33 |
| 1996-04-08 | 545 | 545 | 535 | 535 | 14,000 | 178.33 |
| 1996-04-05 | 538 | 545 | 537 | 537 | 13,000 | 179 |
| 1996-04-04 | 549 | 549 | 538 | 538 | 19,000 | 179.33 |
| 1996-04-03 | 541 | 550 | 531 | 542 | 18,000 | 180.67 |
| 1996-04-02 | 560 | 560 | 550 | 551 | 32,000 | 183.67 |
| 1996-04-01 | 543 | 558 | 543 | 558 | 9,000 | 186 |
| 1996-03-29 | 528 | 529 | 522 | 523 | 12,000 | 174.33 |
| 1996-03-28 | 527 | 542 | 527 | 530 | 9,000 | 176.67 |
| 1996-03-27 | 539 | 539 | 521 | 521 | 26,000 | 173.67 |
| 1996-03-26 | 546 | 551 | 539 | 539 | 15,000 | 179.67 |
| 1996-03-25 | 560 | 560 | 545 | 546 | 30,000 | 182 |
| 1996-03-22 | 525 | 525 | 520 | 520 | 13,000 | 173.33 |
| 1996-03-21 | 532 | 549 | 532 | 540 | 10,000 | 180 |
| 1996-03-19 | 544 | 544 | 521 | 532 | 11,000 | 177.33 |
| 1996-03-18 | 535 | 550 | 530 | 550 | 18,000 | 183.33 |
| 1996-03-15 | 529 | 535 | 515 | 520 | 35,000 | 173.33 |
| 1996-03-14 | 505 | 540 | 505 | 530 | 14,000 | 176.67 |
| 1996-03-13 | 500 | 501 | 498 | 500 | 22,000 | 166.67 |
| 1996-03-12 | 495 | 500 | 495 | 500 | 38,000 | 166.67 |
| 1996-03-11 | 500 | 501 | 495 | 495 | 11,000 | 165 |
| 1996-03-08 | 507 | 507 | 500 | 500 | 17,000 | 166.67 |
| 1996-03-07 | 511 | 520 | 510 | 510 | 17,000 | 170 |
| 1996-03-06 | 520 | 520 | 510 | 510 | 19,000 | 170 |
| 1996-03-05 | 520 | 520 | 520 | 520 | 16,000 | 173.33 |
| 1996-03-04 | 510 | 520 | 510 | 520 | 11,000 | 173.33 |
| 1996-03-01 | 520 | 520 | 515 | 515 | 5,000 | 171.67 |
| 1996-02-29 | 520 | 520 | 520 | 520 | 4,000 | 173.33 |
| 1996-02-28 | 530 | 530 | 511 | 511 | 7,000 | 170.33 |
| 1996-02-27 | 520 | 524 | 515 | 515 | 12,000 | 171.67 |
| 1996-02-26 | 520 | 523 | 510 | 512 | 6,000 | 170.67 |
| 1996-02-23 | 521 | 530 | 520 | 525 | 28,000 | 175 |
| 1996-02-22 | 520 | 529 | 520 | 520 | 10,000 | 173.33 |
| 1996-02-21 | 520 | 530 | 520 | 520 | 23,000 | 173.33 |
| 1996-02-20 | 515 | 530 | 510 | 520 | 18,000 | 173.33 |
| 1996-02-19 | 530 | 530 | 510 | 510 | 13,000 | 170 |
| 1996-02-16 | 543 | 543 | 530 | 536 | 20,000 | 178.67 |
| 1996-02-15 | 545 | 546 | 542 | 542 | 12,000 | 180.67 |
| 1996-02-14 | 555 | 555 | 545 | 550 | 11,000 | 183.33 |
| 1996-02-13 | 546 | 555 | 542 | 544 | 8,000 | 181.33 |
| 1996-02-09 | 553 | 560 | 545 | 560 | 40,000 | 186.67 |
| 1996-02-08 | 554 | 554 | 550 | 553 | 20,000 | 184.33 |
| 1996-02-07 | 560 | 560 | 552 | 554 | 14,000 | 184.67 |
| 1996-02-06 | 551 | 555 | 550 | 550 | 24,000 | 183.33 |
| 1996-02-05 | 574 | 580 | 554 | 560 | 15,000 | 186.67 |
| 1996-02-02 | 590 | 590 | 561 | 575 | 58,000 | 191.67 |
| 1996-02-01 | 552 | 590 | 552 | 585 | 76,000 | 195 |
| 1996-01-31 | 550 | 560 | 550 | 551 | 35,000 | 183.67 |
| 1996-01-30 | 550 | 560 | 550 | 551 | 44,000 | 183.67 |
| 1996-01-29 | 558 | 560 | 545 | 545 | 37,000 | 181.67 |
| 1996-01-26 | 575 | 575 | 560 | 561 | 29,000 | 187 |
| 1996-01-25 | 580 | 580 | 571 | 571 | 50,000 | 190.33 |
| 1996-01-24 | 571 | 579 | 571 | 578 | 32,000 | 192.67 |
| 1996-01-23 | 571 | 573 | 570 | 570 | 26,000 | 190 |
| 1996-01-22 | 585 | 585 | 573 | 576 | 40,000 | 192 |
| 1996-01-19 | 582 | 585 | 565 | 565 | 51,000 | 188.33 |
| 1996-01-18 | 565 | 594 | 562 | 580 | 162,000 | 193.33 |
| 1996-01-17 | 570 | 570 | 555 | 555 | 60,000 | 185 |
| 1996-01-16 | 570 | 573 | 565 | 567 | 45,000 | 189 |
| 1996-01-12 | 545 | 565 | 545 | 557 | 65,000 | 185.67 |
| 1996-01-11 | 560 | 560 | 543 | 543 | 12,000 | 181 |
| 1996-01-10 | 540 | 559 | 540 | 559 | 31,000 | 186.33 |
| 1996-01-09 | 550 | 550 | 536 | 538 | 28,000 | 179.33 |
| 1996-01-08 | 553 | 563 | 550 | 550 | 22,000 | 183.33 |
| 1996-01-05 | 558 | 565 | 552 | 553 | 19,000 | 184.33 |
| 1996-01-04 | 555 | 570 | 555 | 568 | 27,000 | 189.33 |
分割・併合履歴 ： [2025-03-28]1株→3株