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 |
---|---|---|---|---|---|
1998/12/30 | 178 | 178 | 178 | 178 | 4,000 |
1998/12/29 | 178 | 178 | 175 | 175 | 7,000 |
1998/12/28 | 188 | 188 | 178 | 178 | 8,000 |
1998/12/25 | 188 | 188 | 178 | 178 | 2,000 |
1998/12/24 | 175 | 175 | 174 | 174 | 4,000 |
1998/12/22 | 176 | 176 | 170 | 175 | 29,000 |
1998/12/21 | 186 | 193 | 176 | 176 | 45,000 |
1998/12/18 | 190 | 209 | 185 | 185 | 8,000 |
1998/12/17 | 185 | 185 | 180 | 185 | 26,000 |
1998/12/16 | 195 | 195 | 190 | 190 | 24,000 |
1998/12/15 | 197 | 200 | 196 | 196 | 31,000 |
1998/12/14 | 207 | 207 | 196 | 198 | 48,000 |
1998/12/11 | 215 | 215 | 210 | 215 | 70,000 |
1998/12/10 | 228 | 228 | 215 | 220 | 123,000 |
1998/12/09 | 240 | 254 | 228 | 235 | 552,000 |
1998/12/08 | 230 | 230 | 230 | 230 | 97,000 |
1998/12/07 | 176 | 180 | 175 | 180 | 31,000 |
1998/12/04 | 163 | 174 | 163 | 174 | 22,000 |
1998/12/03 | 160 | 165 | 159 | 165 | 30,000 |
1998/12/02 | 153 | 158 | 147 | 158 | 23,000 |
1998/12/01 | 154 | 155 | 153 | 155 | 6,000 |
1998/11/30 | 153 | 160 | 153 | 160 | 19,000 |
1998/11/27 | 142 | 150 | 142 | 150 | 10,000 |
1998/11/26 | 135 | 140 | 135 | 140 | 10,000 |
1998/11/24 | 135 | 135 | 135 | 135 | 1,000 |
1998/11/20 | 125 | 125 | 125 | 125 | 1,000 |
1998/11/19 | 131 | 131 | 125 | 125 | 6,000 |
1998/11/18 | 130 | 135 | 130 | 130 | 4,000 |
1998/11/17 | 130 | 130 | 130 | 130 | 5,000 |
1998/11/13 | 139 | 139 | 139 | 139 | 1,000 |
1998/11/12 | 128 | 128 | 127 | 127 | 2,000 |
1998/11/10 | 121 | 121 | 121 | 121 | 1,000 |
1998/11/09 | 121 | 121 | 121 | 121 | 2,000 |
1998/11/06 | 122 | 122 | 121 | 121 | 3,000 |
1998/11/05 | 127 | 127 | 124 | 124 | 7,000 |
1998/11/04 | 126 | 126 | 126 | 126 | 1,000 |
1998/11/02 | 142 | 142 | 123 | 123 | 8,000 |
1998/10/30 | 121 | 121 | 121 | 121 | 1,000 |
1998/10/29 | 122 | 122 | 122 | 122 | 5,000 |
1998/10/28 | 128 | 128 | 126 | 126 | 4,000 |
1998/10/27 | 130 | 130 | 127 | 127 | 3,000 |
1998/10/23 | 130 | 130 | 125 | 125 | 13,000 |
1998/10/22 | 138 | 138 | 125 | 125 | 10,000 |
1998/10/21 | 125 | 134 | 125 | 134 | 7,000 |
1998/10/20 | 122 | 125 | 122 | 122 | 21,000 |
1998/10/19 | 122 | 122 | 122 | 122 | 10,000 |
1998/10/16 | 125 | 125 | 122 | 122 | 11,000 |
1998/10/13 | 125 | 125 | 125 | 125 | 1,000 |
1998/10/12 | 126 | 126 | 125 | 125 | 2,000 |
1998/10/09 | 125 | 125 | 125 | 125 | 6,000 |
1998/10/08 | 127 | 127 | 127 | 127 | 2,000 |
1998/10/07 | 125 | 125 | 121 | 121 | 4,000 |
1998/10/06 | 119 | 121 | 119 | 121 | 2,000 |
1998/10/05 | 119 | 119 | 119 | 119 | 2,000 |
1998/10/02 | 118 | 120 | 112 | 120 | 16,000 |
1998/10/01 | 125 | 125 | 119 | 119 | 11,000 |
1998/09/30 | 120 | 125 | 120 | 125 | 4,000 |
1998/09/29 | 136 | 136 | 130 | 130 | 9,000 |
1998/09/28 | 146 | 146 | 138 | 138 | 2,000 |
1998/09/24 | 148 | 148 | 135 | 135 | 13,000 |
1998/09/18 | 143 | 143 | 143 | 143 | 1,000 |
1998/09/17 | 143 | 143 | 143 | 143 | 2,000 |
1998/09/14 | 160 | 160 | 160 | 160 | 6,000 |
1998/09/11 | 131 | 132 | 131 | 132 | 2,000 |
1998/09/10 | 133 | 133 | 133 | 133 | 2,000 |
1998/09/08 | 150 | 150 | 149 | 150 | 4,000 |
1998/09/04 | 137 | 137 | 137 | 137 | 4,000 |
1998/09/03 | 137 | 141 | 137 | 137 | 5,000 |
1998/09/02 | 148 | 150 | 133 | 133 | 5,000 |
1998/09/01 | 150 | 150 | 121 | 149 | 9,000 |
1998/08/31 | 150 | 150 | 150 | 150 | 8,000 |
1998/08/28 | 151 | 151 | 150 | 150 | 21,000 |
1998/08/27 | 161 | 161 | 161 | 161 | 2,000 |
1998/08/25 | 152 | 152 | 151 | 151 | 5,000 |
1998/08/24 | 151 | 151 | 151 | 151 | 12,000 |
1998/08/21 | 156 | 156 | 155 | 155 | 3,000 |
1998/08/20 | 155 | 156 | 155 | 156 | 3,000 |
1998/08/19 | 157 | 157 | 155 | 155 | 3,000 |
1998/08/17 | 154 | 154 | 152 | 152 | 5,000 |
1998/08/14 | 153 | 153 | 153 | 153 | 1,000 |
1998/08/13 | 155 | 155 | 152 | 152 | 2,000 |
1998/08/12 | 165 | 165 | 150 | 150 | 4,000 |
1998/08/11 | 166 | 166 | 165 | 165 | 4,000 |
1998/08/07 | 169 | 169 | 169 | 169 | 2,000 |
1998/08/06 | 168 | 170 | 166 | 166 | 9,000 |
1998/08/05 | 166 | 166 | 166 | 166 | 5,000 |
1998/08/04 | 185 | 185 | 185 | 185 | 1,000 |
1998/07/30 | 175 | 175 | 175 | 175 | 1,000 |
1998/07/29 | 175 | 176 | 175 | 175 | 3,000 |
1998/07/27 | 190 | 190 | 190 | 190 | 2,000 |
1998/07/24 | 185 | 185 | 173 | 173 | 5,000 |
1998/07/23 | 185 | 195 | 185 | 195 | 9,000 |
1998/07/22 | 185 | 185 | 185 | 185 | 2,000 |
1998/07/21 | 199 | 199 | 199 | 199 | 1,000 |
1998/07/17 | 185 | 185 | 185 | 185 | 3,000 |
1998/07/16 | 188 | 190 | 185 | 185 | 8,000 |
1998/07/15 | 180 | 190 | 180 | 190 | 5,000 |
1998/07/10 | 175 | 180 | 160 | 180 | 16,000 |
1998/07/09 | 171 | 171 | 170 | 170 | 8,000 |
1998/07/08 | 189 | 189 | 180 | 180 | 8,000 |
1998/07/07 | 200 | 200 | 200 | 200 | 3,000 |
1998/07/06 | 183 | 183 | 181 | 183 | 6,000 |
1998/07/03 | 170 | 180 | 170 | 180 | 4,000 |
1998/07/02 | 175 | 189 | 174 | 188 | 18,000 |
1998/07/01 | 164 | 170 | 162 | 170 | 11,000 |
1998/06/30 | 156 | 160 | 155 | 160 | 20,000 |
1998/06/29 | 155 | 155 | 150 | 150 | 2,000 |
1998/06/26 | 150 | 150 | 150 | 150 | 7,000 |
1998/06/25 | 151 | 151 | 150 | 150 | 5,000 |
1998/06/24 | 151 | 151 | 150 | 150 | 3,000 |
1998/06/23 | 150 | 150 | 150 | 150 | 12,000 |
1998/06/18 | 150 | 152 | 149 | 152 | 7,000 |
1998/06/17 | 149 | 149 | 142 | 142 | 4,000 |
1998/06/16 | 151 | 151 | 150 | 150 | 5,000 |
1998/06/15 | 152 | 152 | 152 | 152 | 1,000 |
1998/06/12 | 151 | 151 | 151 | 151 | 1,000 |
1998/06/11 | 151 | 151 | 151 | 151 | 2,000 |
1998/06/09 | 155 | 155 | 152 | 152 | 4,000 |
1998/06/08 | 155 | 155 | 155 | 155 | 3,000 |
1998/06/05 | 157 | 157 | 157 | 157 | 2,000 |
1998/06/04 | 155 | 156 | 155 | 156 | 2,000 |
1998/06/03 | 158 | 158 | 150 | 155 | 15,000 |
1998/06/02 | 159 | 159 | 159 | 159 | 3,000 |
1998/06/01 | 159 | 159 | 158 | 159 | 7,000 |
1998/05/28 | 159 | 159 | 158 | 158 | 2,000 |
1998/05/27 | 159 | 159 | 159 | 159 | 2,000 |
1998/05/26 | 158 | 158 | 158 | 158 | 2,000 |
1998/05/22 | 156 | 156 | 156 | 156 | 1,000 |
1998/05/21 | 156 | 156 | 156 | 156 | 1,000 |
1998/05/20 | 155 | 155 | 155 | 155 | 5,000 |
1998/05/19 | 160 | 160 | 160 | 160 | 3,000 |
1998/05/18 | 165 | 165 | 165 | 165 | 2,000 |
1998/05/15 | 155 | 160 | 155 | 160 | 2,000 |
1998/05/14 | 155 | 155 | 155 | 155 | 8,000 |
1998/05/07 | 155 | 155 | 155 | 155 | 1,000 |
1998/05/06 | 174 | 174 | 174 | 174 | 1,000 |
1998/04/30 | 154 | 154 | 153 | 153 | 5,000 |
1998/04/28 | 155 | 155 | 152 | 152 | 5,000 |
1998/04/27 | 169 | 169 | 155 | 155 | 5,000 |
1998/04/24 | 169 | 169 | 169 | 169 | 2,000 |
1998/04/23 | 169 | 169 | 169 | 169 | 3,000 |
1998/04/22 | 154 | 157 | 154 | 154 | 10,000 |
1998/04/21 | 150 | 152 | 150 | 151 | 14,000 |
1998/04/20 | 165 | 165 | 165 | 165 | 1,000 |
1998/04/17 | 170 | 170 | 170 | 170 | 4,000 |
1998/04/15 | 162 | 163 | 162 | 163 | 4,000 |
1998/04/14 | 170 | 174 | 170 | 174 | 4,000 |
1998/04/13 | 173 | 173 | 173 | 173 | 1,000 |
1998/04/06 | 157 | 169 | 157 | 169 | 5,000 |
1998/04/03 | 156 | 156 | 156 | 156 | 9,000 |
1998/04/02 | 170 | 170 | 151 | 156 | 9,000 |
1998/04/01 | 180 | 180 | 170 | 170 | 4,000 |
1998/03/30 | 187 | 187 | 187 | 187 | 1,000 |
1998/03/27 | 187 | 187 | 187 | 187 | 1,000 |
1998/03/26 | 182 | 182 | 182 | 182 | 2,000 |
1998/03/24 | 182 | 182 | 182 | 182 | 1,000 |
1998/03/23 | 186 | 186 | 186 | 186 | 2,000 |
1998/03/20 | 190 | 190 | 190 | 190 | 2,000 |
1998/03/19 | 186 | 186 | 186 | 186 | 2,000 |
1998/03/18 | 190 | 196 | 186 | 186 | 6,000 |
1998/03/16 | 196 | 196 | 196 | 196 | 1,000 |
1998/03/13 | 190 | 190 | 190 | 190 | 8,000 |
1998/03/10 | 196 | 196 | 196 | 196 | 1,000 |
1998/03/05 | 196 | 196 | 196 | 196 | 1,000 |
1998/03/04 | 210 | 210 | 210 | 210 | 7,000 |
1998/03/03 | 210 | 210 | 210 | 210 | 4,000 |
1998/02/27 | 190 | 195 | 190 | 195 | 9,000 |
1998/02/26 | 184 | 190 | 184 | 190 | 5,000 |
1998/02/25 | 185 | 194 | 185 | 194 | 9,000 |
1998/02/24 | 190 | 190 | 181 | 181 | 16,000 |
1998/02/23 | 200 | 200 | 200 | 200 | 3,000 |
1998/02/20 | 210 | 210 | 210 | 210 | 3,000 |
1998/02/18 | 210 | 210 | 210 | 210 | 2,000 |
1998/02/17 | 210 | 210 | 210 | 210 | 1,000 |
1998/02/16 | 212 | 215 | 212 | 215 | 5,000 |
1998/02/13 | 240 | 240 | 217 | 217 | 15,000 |
1998/02/12 | 220 | 230 | 220 | 229 | 6,000 |
1998/02/10 | 214 | 214 | 214 | 214 | 2,000 |
1998/02/09 | 214 | 214 | 213 | 213 | 4,000 |
1998/02/06 | 190 | 200 | 190 | 200 | 11,000 |
1998/02/05 | 191 | 191 | 191 | 191 | 2,000 |
1998/02/03 | 187 | 188 | 187 | 188 | 8,000 |
1998/02/02 | 187 | 187 | 182 | 182 | 2,000 |
1998/01/30 | 200 | 200 | 187 | 187 | 4,000 |
1998/01/29 | 235 | 235 | 210 | 210 | 20,000 |
1998/01/28 | 210 | 240 | 210 | 240 | 16,000 |
1998/01/27 | 190 | 210 | 190 | 210 | 21,000 |
1998/01/26 | 163 | 188 | 163 | 180 | 10,000 |
1998/01/23 | 153 | 160 | 153 | 160 | 4,000 |
1998/01/22 | 155 | 155 | 153 | 155 | 26,000 |
1998/01/21 | 147 | 155 | 147 | 155 | 12,000 |
1998/01/20 | 139 | 147 | 139 | 147 | 5,000 |
1998/01/19 | 140 | 150 | 132 | 140 | 7,000 |
1998/01/16 | 125 | 138 | 125 | 138 | 5,000 |
1998/01/13 | 120 | 122 | 120 | 120 | 3,000 |
1998/01/12 | 120 | 120 | 120 | 120 | 6,000 |
1998/01/09 | 120 | 121 | 120 | 120 | 5,000 |
1998/01/08 | 110 | 110 | 110 | 110 | 19,000 |
1998/01/07 | 120 | 120 | 120 | 120 | 6,000 |
1998/01/06 | 125 | 125 | 125 | 125 | 6,000 |