中央自動車工業(8117)の株価時系列情報
中央自動車工業(8117)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/29 | 130 | 130 | 120 | 121 | 15,000 |
1997/12/26 | 123 | 125 | 123 | 125 | 2,000 |
1997/12/25 | 121 | 125 | 120 | 122 | 11,000 |
1997/12/24 | 130 | 130 | 120 | 120 | 9,000 |
1997/12/22 | 130 | 130 | 130 | 130 | 6,000 |
1997/12/19 | 160 | 160 | 150 | 150 | 8,000 |
1997/12/18 | 161 | 168 | 160 | 160 | 8,000 |
1997/12/17 | 160 | 160 | 160 | 160 | 2,000 |
1997/12/15 | 160 | 165 | 160 | 160 | 6,000 |
1997/12/12 | 160 | 160 | 160 | 160 | 4,000 |
1997/12/11 | 165 | 165 | 160 | 160 | 7,000 |
1997/12/10 | 169 | 169 | 168 | 168 | 4,000 |
1997/12/09 | 159 | 159 | 159 | 159 | 3,000 |
1997/12/08 | 165 | 165 | 160 | 160 | 5,000 |
1997/12/05 | 170 | 170 | 165 | 165 | 10,000 |
1997/12/04 | 175 | 175 | 172 | 172 | 3,000 |
1997/12/03 | 172 | 175 | 172 | 175 | 2,000 |
1997/12/02 | 188 | 188 | 180 | 180 | 3,000 |
1997/12/01 | 165 | 165 | 165 | 165 | 4,000 |
1997/11/28 | 175 | 185 | 175 | 185 | 15,000 |
1997/11/27 | 170 | 170 | 151 | 155 | 9,000 |
1997/11/26 | 172 | 177 | 170 | 173 | 16,000 |
1997/11/25 | 177 | 177 | 177 | 177 | 2,000 |
1997/11/21 | 201 | 205 | 200 | 200 | 6,000 |
1997/11/20 | 204 | 204 | 200 | 200 | 3,000 |
1997/11/19 | 200 | 205 | 200 | 205 | 5,000 |
1997/11/18 | 200 | 201 | 190 | 200 | 9,000 |
1997/11/17 | 190 | 190 | 185 | 190 | 7,000 |
1997/11/14 | 190 | 190 | 190 | 190 | 4,000 |
1997/11/12 | 200 | 200 | 190 | 190 | 17,000 |
1997/11/11 | 200 | 200 | 200 | 200 | 5,000 |
1997/11/10 | 200 | 200 | 200 | 200 | 4,000 |
1997/11/07 | 200 | 200 | 200 | 200 | 2,000 |
1997/11/06 | 205 | 205 | 205 | 205 | 2,000 |
1997/11/05 | 210 | 210 | 200 | 205 | 9,000 |
1997/11/04 | 200 | 200 | 200 | 200 | 1,000 |
1997/10/31 | 201 | 201 | 198 | 198 | 2,000 |
1997/10/30 | 219 | 219 | 215 | 215 | 2,000 |
1997/10/29 | 225 | 225 | 225 | 225 | 3,000 |
1997/10/28 | 210 | 210 | 191 | 191 | 11,000 |
1997/10/27 | 214 | 214 | 210 | 210 | 2,000 |
1997/10/24 | 214 | 214 | 214 | 214 | 1,000 |
1997/10/22 | 221 | 227 | 221 | 227 | 3,000 |
1997/10/21 | 204 | 205 | 200 | 203 | 17,000 |
1997/10/20 | 205 | 205 | 205 | 205 | 1,000 |
1997/10/17 | 200 | 200 | 196 | 196 | 3,000 |
1997/10/16 | 195 | 196 | 195 | 196 | 7,000 |
1997/10/15 | 203 | 203 | 202 | 202 | 2,000 |
1997/10/14 | 205 | 205 | 203 | 203 | 5,000 |
1997/10/13 | 205 | 205 | 205 | 205 | 2,000 |
1997/10/09 | 202 | 205 | 202 | 205 | 4,000 |
1997/10/08 | 206 | 206 | 205 | 205 | 11,000 |
1997/10/07 | 205 | 210 | 205 | 210 | 9,000 |
1997/10/06 | 209 | 209 | 205 | 205 | 9,000 |
1997/10/03 | 201 | 202 | 201 | 202 | 5,000 |
1997/10/02 | 197 | 201 | 197 | 200 | 9,000 |
1997/10/01 | 195 | 195 | 195 | 195 | 10,000 |
1997/09/30 | 200 | 200 | 195 | 195 | 16,000 |
1997/09/29 | 215 | 215 | 200 | 200 | 10,000 |
1997/09/26 | 232 | 235 | 220 | 220 | 20,000 |
1997/09/25 | 246 | 246 | 232 | 232 | 11,000 |
1997/09/24 | 231 | 250 | 231 | 250 | 5,000 |
1997/09/22 | 244 | 244 | 220 | 220 | 8,000 |
1997/09/19 | 260 | 260 | 245 | 245 | 16,000 |
1997/09/17 | 265 | 265 | 265 | 265 | 3,000 |
1997/09/16 | 271 | 271 | 265 | 265 | 4,000 |
1997/09/12 | 270 | 270 | 266 | 266 | 6,000 |
1997/09/11 | 279 | 279 | 270 | 270 | 5,000 |
1997/09/10 | 280 | 290 | 280 | 280 | 4,000 |
1997/09/09 | 280 | 280 | 280 | 280 | 4,000 |
1997/09/08 | 270 | 280 | 270 | 280 | 7,000 |
1997/09/05 | 280 | 280 | 280 | 280 | 1,000 |
1997/09/04 | 281 | 281 | 280 | 280 | 5,000 |
1997/09/03 | 281 | 290 | 281 | 285 | 7,000 |
1997/09/02 | 280 | 280 | 280 | 280 | 26,000 |
1997/08/29 | 270 | 280 | 270 | 280 | 5,000 |
1997/08/28 | 280 | 280 | 271 | 271 | 5,000 |
1997/08/27 | 280 | 280 | 280 | 280 | 1,000 |
1997/08/26 | 277 | 277 | 270 | 270 | 3,000 |
1997/08/25 | 270 | 280 | 270 | 280 | 5,000 |
1997/08/21 | 276 | 280 | 273 | 280 | 5,000 |
1997/08/20 | 265 | 270 | 265 | 270 | 9,000 |
1997/08/15 | 271 | 271 | 265 | 265 | 8,000 |
1997/08/14 | 266 | 270 | 266 | 266 | 8,000 |
1997/08/13 | 266 | 266 | 266 | 266 | 2,000 |
1997/08/12 | 266 | 266 | 266 | 266 | 2,000 |
1997/08/11 | 265 | 270 | 265 | 270 | 8,000 |
1997/08/08 | 270 | 270 | 265 | 270 | 14,000 |
1997/08/07 | 270 | 285 | 270 | 270 | 8,000 |
1997/08/06 | 270 | 280 | 270 | 275 | 5,000 |
1997/08/05 | 260 | 275 | 260 | 270 | 15,000 |
1997/08/04 | 260 | 260 | 260 | 260 | 11,000 |
1997/08/01 | 290 | 300 | 290 | 300 | 5,000 |
1997/07/31 | 301 | 301 | 300 | 300 | 12,000 |
1997/07/30 | 307 | 307 | 301 | 301 | 3,000 |
1997/07/29 | 306 | 307 | 306 | 307 | 3,000 |
1997/07/28 | 307 | 307 | 307 | 307 | 1,000 |
1997/07/25 | 301 | 301 | 301 | 301 | 2,000 |
1997/07/24 | 301 | 301 | 301 | 301 | 1,000 |
1997/07/23 | 310 | 310 | 305 | 310 | 6,000 |
1997/07/22 | 315 | 315 | 310 | 310 | 5,000 |
1997/07/18 | 310 | 310 | 310 | 310 | 5,000 |
1997/07/17 | 314 | 314 | 310 | 310 | 3,000 |
1997/07/16 | 330 | 330 | 314 | 314 | 4,000 |
1997/07/15 | 315 | 320 | 315 | 320 | 9,000 |
1997/07/11 | 314 | 314 | 314 | 314 | 1,000 |
1997/07/10 | 320 | 320 | 320 | 320 | 2,000 |
1997/07/09 | 320 | 320 | 320 | 320 | 2,000 |
1997/07/08 | 320 | 321 | 320 | 321 | 6,000 |
1997/07/07 | 320 | 320 | 320 | 320 | 8,000 |
1997/07/04 | 325 | 326 | 322 | 322 | 9,000 |
1997/07/03 | 330 | 330 | 325 | 325 | 4,000 |
1997/07/02 | 341 | 341 | 340 | 340 | 2,000 |
1997/07/01 | 336 | 336 | 335 | 335 | 2,000 |
1997/06/27 | 340 | 340 | 335 | 335 | 5,000 |
1997/06/26 | 340 | 340 | 340 | 340 | 1,000 |
1997/06/25 | 344 | 344 | 335 | 335 | 7,000 |
1997/06/24 | 342 | 345 | 342 | 345 | 6,000 |
1997/06/23 | 332 | 333 | 322 | 322 | 12,000 |
1997/06/20 | 333 | 333 | 332 | 332 | 12,000 |
1997/06/19 | 332 | 332 | 332 | 332 | 1,000 |
1997/06/18 | 340 | 340 | 331 | 332 | 4,000 |
1997/06/17 | 340 | 340 | 340 | 340 | 6,000 |
1997/06/16 | 349 | 350 | 345 | 345 | 6,000 |
1997/06/13 | 348 | 349 | 348 | 349 | 7,000 |
1997/06/12 | 335 | 335 | 323 | 323 | 5,000 |
1997/06/11 | 340 | 340 | 340 | 340 | 4,000 |
1997/06/10 | 323 | 323 | 323 | 323 | 5,000 |
1997/06/09 | 320 | 320 | 320 | 320 | 11,000 |
1997/06/06 | 335 | 340 | 330 | 340 | 7,000 |
1997/06/05 | 338 | 340 | 338 | 340 | 2,000 |
1997/06/04 | 340 | 340 | 338 | 338 | 3,000 |
1997/06/03 | 349 | 349 | 340 | 340 | 4,000 |
1997/05/30 | 338 | 338 | 338 | 338 | 4,000 |
1997/05/29 | 350 | 350 | 338 | 338 | 3,000 |
1997/05/28 | 340 | 350 | 340 | 350 | 4,000 |
1997/05/27 | 346 | 346 | 340 | 340 | 7,000 |
1997/05/26 | 350 | 350 | 341 | 341 | 8,000 |
1997/05/23 | 350 | 358 | 348 | 350 | 8,000 |
1997/05/22 | 351 | 351 | 350 | 350 | 4,000 |
1997/05/21 | 358 | 358 | 352 | 352 | 7,000 |
1997/05/20 | 361 | 361 | 357 | 358 | 9,000 |
1997/05/19 | 360 | 362 | 357 | 357 | 15,000 |
1997/05/16 | 343 | 350 | 340 | 350 | 20,000 |
1997/05/15 | 344 | 344 | 344 | 344 | 3,000 |
1997/05/14 | 343 | 347 | 342 | 344 | 11,000 |
1997/05/13 | 342 | 343 | 342 | 342 | 7,000 |
1997/05/12 | 348 | 348 | 336 | 340 | 15,000 |
1997/05/09 | 340 | 340 | 335 | 336 | 4,000 |
1997/05/08 | 330 | 333 | 330 | 333 | 3,000 |
1997/05/07 | 350 | 350 | 330 | 330 | 19,000 |
1997/05/06 | 350 | 350 | 350 | 350 | 6,000 |
1997/05/02 | 322 | 330 | 322 | 330 | 11,000 |
1997/05/01 | 316 | 328 | 316 | 320 | 19,000 |
1997/04/30 | 320 | 323 | 320 | 323 | 5,000 |
1997/04/28 | 321 | 327 | 321 | 327 | 4,000 |
1997/04/25 | 327 | 328 | 320 | 320 | 14,000 |
1997/04/24 | 326 | 326 | 326 | 326 | 3,000 |
1997/04/23 | 343 | 343 | 333 | 336 | 6,000 |
1997/04/22 | 335 | 345 | 335 | 345 | 10,000 |
1997/04/21 | 345 | 345 | 345 | 345 | 7,000 |
1997/04/18 | 315 | 332 | 315 | 315 | 14,000 |
1997/04/17 | 300 | 301 | 300 | 301 | 12,000 |
1997/04/16 | 280 | 300 | 280 | 300 | 10,000 |
1997/04/15 | 266 | 280 | 266 | 280 | 7,000 |
1997/04/14 | 261 | 265 | 261 | 261 | 16,000 |
1997/04/11 | 251 | 260 | 250 | 252 | 24,000 |
1997/04/10 | 290 | 291 | 270 | 270 | 26,000 |
1997/04/09 | 310 | 310 | 291 | 291 | 21,000 |
1997/04/08 | 340 | 340 | 310 | 310 | 9,000 |
1997/04/07 | 341 | 341 | 340 | 340 | 5,000 |
1997/04/04 | 350 | 352 | 350 | 352 | 2,000 |
1997/04/03 | 350 | 353 | 350 | 351 | 13,000 |
1997/04/02 | 360 | 360 | 350 | 350 | 7,000 |
1997/04/01 | 360 | 360 | 360 | 360 | 1,000 |
1997/03/31 | 351 | 351 | 351 | 351 | 10,000 |
1997/03/27 | 355 | 363 | 350 | 351 | 7,000 |
1997/03/26 | 365 | 365 | 350 | 350 | 7,000 |
1997/03/25 | 356 | 368 | 350 | 368 | 17,000 |
1997/03/24 | 350 | 350 | 350 | 350 | 2,000 |
1997/03/21 | 357 | 357 | 355 | 357 | 5,000 |
1997/03/19 | 352 | 352 | 352 | 352 | 2,000 |
1997/03/18 | 360 | 365 | 360 | 365 | 4,000 |
1997/03/17 | 352 | 352 | 350 | 351 | 12,000 |
1997/03/14 | 360 | 360 | 353 | 353 | 4,000 |
1997/03/13 | 360 | 370 | 360 | 370 | 7,000 |
1997/03/12 | 363 | 363 | 360 | 360 | 5,000 |
1997/03/11 | 365 | 373 | 365 | 373 | 4,000 |
1997/03/10 | 362 | 362 | 362 | 362 | 1,000 |
1997/03/07 | 360 | 363 | 360 | 363 | 9,000 |
1997/03/06 | 360 | 373 | 360 | 360 | 8,000 |
1997/03/05 | 365 | 365 | 360 | 360 | 10,000 |
1997/03/04 | 365 | 366 | 365 | 366 | 11,000 |
1997/03/03 | 372 | 372 | 365 | 365 | 7,000 |
1997/02/28 | 372 | 372 | 372 | 372 | 1,000 |
1997/02/27 | 378 | 378 | 372 | 372 | 7,000 |
1997/02/26 | 376 | 382 | 376 | 382 | 5,000 |
1997/02/25 | 373 | 382 | 373 | 375 | 5,000 |
1997/02/24 | 368 | 368 | 368 | 368 | 1,000 |
1997/02/21 | 368 | 370 | 368 | 368 | 7,000 |
1997/02/20 | 366 | 368 | 365 | 368 | 7,000 |
1997/02/19 | 366 | 370 | 366 | 366 | 6,000 |
1997/02/18 | 360 | 366 | 360 | 366 | 16,000 |
1997/02/17 | 360 | 370 | 360 | 370 | 9,000 |
1997/02/14 | 371 | 371 | 360 | 360 | 15,000 |
1997/02/13 | 361 | 370 | 360 | 370 | 13,000 |
1997/02/12 | 367 | 369 | 360 | 360 | 10,000 |
1997/02/10 | 369 | 369 | 367 | 367 | 8,000 |
1997/02/07 | 367 | 368 | 367 | 367 | 6,000 |
1997/02/06 | 375 | 375 | 367 | 368 | 7,000 |
1997/02/05 | 386 | 386 | 380 | 380 | 11,000 |
1997/02/04 | 390 | 390 | 380 | 381 | 6,000 |
1997/02/03 | 380 | 389 | 380 | 380 | 8,000 |
1997/01/31 | 375 | 379 | 375 | 379 | 2,000 |
1997/01/30 | 371 | 380 | 371 | 380 | 2,000 |
1997/01/29 | 370 | 370 | 360 | 360 | 24,000 |
1997/01/28 | 370 | 380 | 370 | 380 | 5,000 |
1997/01/27 | 380 | 380 | 370 | 370 | 24,000 |
1997/01/24 | 390 | 390 | 380 | 380 | 14,000 |
1997/01/23 | 388 | 391 | 388 | 390 | 5,000 |
1997/01/22 | 386 | 387 | 386 | 387 | 2,000 |
1997/01/21 | 390 | 390 | 386 | 386 | 3,000 |
1997/01/20 | 411 | 411 | 400 | 400 | 10,000 |
1997/01/17 | 399 | 406 | 397 | 400 | 12,000 |
1997/01/16 | 396 | 400 | 395 | 399 | 20,000 |
1997/01/14 | 380 | 396 | 380 | 396 | 7,000 |
1997/01/13 | 368 | 380 | 366 | 380 | 8,000 |
1997/01/10 | 380 | 380 | 365 | 366 | 13,000 |
1997/01/09 | 390 | 390 | 380 | 380 | 11,000 |
1997/01/08 | 400 | 400 | 400 | 400 | 28,000 |
1997/01/07 | 406 | 406 | 405 | 405 | 6,000 |
1997/01/06 | 405 | 405 | 400 | 400 | 2,000 |