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 |
---|---|---|---|---|---|
1999/12/30 | 250 | 250 | 250 | 250 | 3,000 |
1999/12/29 | 240 | 242 | 240 | 242 | 4,000 |
1999/12/28 | 252 | 259 | 250 | 250 | 8,000 |
1999/12/27 | 255 | 259 | 255 | 259 | 8,000 |
1999/12/24 | 255 | 255 | 230 | 250 | 23,000 |
1999/12/22 | 225 | 255 | 224 | 254 | 14,000 |
1999/12/21 | 255 | 255 | 245 | 245 | 4,000 |
1999/12/20 | 260 | 260 | 255 | 255 | 9,000 |
1999/12/17 | 250 | 260 | 250 | 255 | 14,000 |
1999/12/16 | 260 | 270 | 260 | 260 | 23,000 |
1999/12/15 | 265 | 265 | 260 | 260 | 32,000 |
1999/12/14 | 266 | 270 | 265 | 265 | 11,000 |
1999/12/13 | 271 | 275 | 265 | 265 | 21,000 |
1999/12/10 | 273 | 275 | 270 | 270 | 20,000 |
1999/12/09 | 275 | 275 | 271 | 272 | 12,000 |
1999/12/08 | 270 | 270 | 270 | 270 | 4,000 |
1999/12/07 | 299 | 299 | 299 | 299 | 2,000 |
1999/12/06 | 300 | 300 | 300 | 300 | 1,000 |
1999/12/02 | 300 | 300 | 300 | 300 | 1,000 |
1999/12/01 | 306 | 310 | 300 | 310 | 21,000 |
1999/11/30 | 306 | 315 | 301 | 306 | 45,000 |
1999/11/29 | 326 | 326 | 305 | 305 | 61,000 |
1999/11/26 | 335 | 344 | 320 | 326 | 226,000 |
1999/11/25 | 320 | 336 | 315 | 335 | 204,000 |
1999/11/24 | 352 | 355 | 310 | 310 | 121,000 |
1999/11/22 | 275 | 340 | 274 | 336 | 119,000 |
1999/11/19 | 275 | 275 | 266 | 275 | 12,000 |
1999/11/18 | 265 | 279 | 265 | 279 | 31,000 |
1999/11/17 | 265 | 276 | 261 | 275 | 27,000 |
1999/11/16 | 260 | 275 | 260 | 275 | 6,000 |
1999/11/15 | 269 | 278 | 269 | 278 | 8,000 |
1999/11/12 | 265 | 280 | 264 | 280 | 17,000 |
1999/11/11 | 265 | 282 | 265 | 265 | 14,000 |
1999/11/09 | 266 | 283 | 266 | 283 | 2,000 |
1999/11/08 | 265 | 282 | 265 | 282 | 12,000 |
1999/11/05 | 268 | 283 | 268 | 283 | 2,000 |
1999/11/04 | 266 | 284 | 266 | 284 | 11,000 |
1999/11/02 | 265 | 284 | 265 | 284 | 3,000 |
1999/11/01 | 266 | 284 | 261 | 284 | 35,000 |
1999/10/29 | 280 | 280 | 271 | 271 | 6,000 |
1999/10/28 | 277 | 284 | 277 | 284 | 17,000 |
1999/10/27 | 265 | 284 | 265 | 284 | 2,000 |
1999/10/26 | 265 | 285 | 265 | 285 | 10,000 |
1999/10/25 | 280 | 280 | 271 | 271 | 3,000 |
1999/10/22 | 270 | 280 | 269 | 280 | 15,000 |
1999/10/21 | 275 | 285 | 270 | 285 | 3,000 |
1999/10/20 | 260 | 285 | 260 | 285 | 7,000 |
1999/10/18 | 270 | 270 | 265 | 265 | 8,000 |
1999/10/15 | 270 | 271 | 270 | 271 | 4,000 |
1999/10/14 | 280 | 280 | 270 | 270 | 14,000 |
1999/10/13 | 280 | 280 | 280 | 280 | 2,000 |
1999/10/12 | 285 | 285 | 285 | 285 | 10,000 |
1999/10/08 | 285 | 285 | 285 | 285 | 1,000 |
1999/10/07 | 285 | 285 | 285 | 285 | 8,000 |
1999/10/06 | 290 | 290 | 290 | 290 | 2,000 |
1999/10/05 | 285 | 285 | 285 | 285 | 5,000 |
1999/10/04 | 292 | 292 | 285 | 285 | 6,000 |
1999/10/01 | 289 | 289 | 282 | 282 | 3,000 |
1999/09/30 | 288 | 293 | 288 | 293 | 2,000 |
1999/09/29 | 281 | 293 | 281 | 293 | 5,000 |
1999/09/28 | 293 | 293 | 293 | 293 | 1,000 |
1999/09/27 | 280 | 291 | 280 | 281 | 17,000 |
1999/09/24 | 303 | 303 | 270 | 275 | 34,000 |
1999/09/22 | 301 | 303 | 301 | 303 | 8,000 |
1999/09/21 | 305 | 305 | 305 | 305 | 6,000 |
1999/09/20 | 305 | 310 | 303 | 305 | 6,000 |
1999/09/17 | 305 | 305 | 301 | 305 | 13,000 |
1999/09/16 | 310 | 310 | 310 | 310 | 6,000 |
1999/09/14 | 320 | 320 | 311 | 311 | 13,000 |
1999/09/13 | 301 | 310 | 301 | 310 | 9,000 |
1999/09/10 | 309 | 311 | 309 | 310 | 13,000 |
1999/09/09 | 310 | 320 | 306 | 315 | 13,000 |
1999/09/08 | 310 | 315 | 306 | 310 | 20,000 |
1999/09/07 | 330 | 330 | 310 | 316 | 11,000 |
1999/09/06 | 318 | 318 | 310 | 310 | 18,000 |
1999/09/03 | 320 | 320 | 311 | 315 | 11,000 |
1999/09/02 | 320 | 320 | 311 | 311 | 10,000 |
1999/09/01 | 315 | 335 | 311 | 330 | 18,000 |
1999/08/31 | 340 | 340 | 310 | 310 | 11,000 |
1999/08/30 | 310 | 340 | 305 | 339 | 23,000 |
1999/08/27 | 315 | 315 | 305 | 305 | 10,000 |
1999/08/26 | 320 | 321 | 315 | 315 | 14,000 |
1999/08/25 | 340 | 340 | 320 | 320 | 3,000 |
1999/08/24 | 330 | 330 | 320 | 320 | 10,000 |
1999/08/23 | 355 | 355 | 330 | 336 | 14,000 |
1999/08/20 | 320 | 335 | 315 | 320 | 25,000 |
1999/08/19 | 340 | 345 | 331 | 331 | 42,000 |
1999/08/18 | 358 | 360 | 330 | 330 | 114,000 |
1999/08/17 | 395 | 423 | 360 | 360 | 387,000 |
1999/08/16 | 341 | 418 | 340 | 395 | 445,000 |
1999/08/13 | 311 | 340 | 300 | 338 | 95,000 |
1999/08/12 | 274 | 310 | 274 | 310 | 33,000 |
1999/08/11 | 275 | 275 | 275 | 275 | 3,000 |
1999/08/10 | 274 | 275 | 274 | 275 | 16,000 |
1999/08/09 | 278 | 278 | 278 | 278 | 4,000 |
1999/08/06 | 278 | 290 | 278 | 290 | 16,000 |
1999/08/05 | 281 | 281 | 279 | 279 | 19,000 |
1999/08/04 | 281 | 281 | 281 | 281 | 13,000 |
1999/08/03 | 290 | 290 | 281 | 281 | 12,000 |
1999/08/02 | 285 | 285 | 281 | 282 | 25,000 |
1999/07/30 | 280 | 290 | 280 | 285 | 15,000 |
1999/07/29 | 281 | 285 | 281 | 285 | 4,000 |
1999/07/28 | 285 | 285 | 285 | 285 | 15,000 |
1999/07/27 | 290 | 290 | 285 | 285 | 4,000 |
1999/07/26 | 285 | 285 | 285 | 285 | 12,000 |
1999/07/23 | 286 | 290 | 286 | 290 | 12,000 |
1999/07/22 | 290 | 290 | 285 | 285 | 4,000 |
1999/07/21 | 299 | 299 | 290 | 290 | 12,000 |
1999/07/19 | 300 | 300 | 300 | 300 | 5,000 |
1999/07/16 | 290 | 308 | 284 | 290 | 44,000 |
1999/07/15 | 294 | 295 | 292 | 295 | 23,000 |
1999/07/14 | 289 | 300 | 287 | 295 | 17,000 |
1999/07/13 | 294 | 300 | 294 | 300 | 15,000 |
1999/07/12 | 292 | 296 | 291 | 296 | 24,000 |
1999/07/08 | 281 | 291 | 276 | 277 | 19,000 |
1999/07/07 | 296 | 296 | 275 | 275 | 32,000 |
1999/07/06 | 280 | 280 | 276 | 276 | 38,000 |
1999/07/05 | 290 | 290 | 275 | 281 | 6,000 |
1999/07/02 | 300 | 300 | 290 | 290 | 15,000 |
1999/07/01 | 276 | 299 | 276 | 299 | 7,000 |
1999/06/30 | 291 | 291 | 281 | 281 | 27,000 |
1999/06/29 | 290 | 290 | 280 | 290 | 18,000 |
1999/06/28 | 300 | 300 | 285 | 285 | 44,000 |
1999/06/25 | 270 | 275 | 270 | 271 | 29,000 |
1999/06/24 | 301 | 301 | 290 | 290 | 30,000 |
1999/06/23 | 306 | 309 | 305 | 305 | 44,000 |
1999/06/22 | 305 | 309 | 305 | 306 | 22,000 |
1999/06/21 | 301 | 310 | 300 | 301 | 31,000 |
1999/06/18 | 310 | 310 | 290 | 300 | 38,000 |
1999/06/17 | 300 | 310 | 290 | 310 | 76,000 |
1999/06/16 | 320 | 329 | 311 | 311 | 110,000 |
1999/06/15 | 328 | 340 | 311 | 315 | 675,000 |
1999/06/14 | 255 | 303 | 255 | 303 | 225,000 |
1999/06/11 | 265 | 268 | 260 | 260 | 120,000 |
1999/06/10 | 254 | 273 | 250 | 273 | 323,000 |
1999/06/09 | 225 | 260 | 220 | 254 | 227,000 |
1999/06/08 | 217 | 221 | 217 | 220 | 39,000 |
1999/06/07 | 199 | 217 | 199 | 215 | 24,000 |
1999/06/04 | 181 | 185 | 181 | 185 | 3,000 |
1999/06/03 | 185 | 186 | 180 | 180 | 16,000 |
1999/06/02 | 200 | 200 | 187 | 187 | 11,000 |
1999/06/01 | 190 | 190 | 189 | 189 | 5,000 |
1999/05/31 | 193 | 193 | 187 | 190 | 6,000 |
1999/05/28 | 199 | 200 | 198 | 198 | 7,000 |
1999/05/27 | 203 | 203 | 200 | 200 | 8,000 |
1999/05/26 | 205 | 205 | 203 | 203 | 4,000 |
1999/05/25 | 208 | 208 | 205 | 205 | 3,000 |
1999/05/24 | 209 | 209 | 206 | 208 | 5,000 |
1999/05/21 | 201 | 201 | 201 | 201 | 1,000 |
1999/05/20 | 199 | 201 | 199 | 200 | 11,000 |
1999/05/19 | 202 | 202 | 198 | 198 | 7,000 |
1999/05/18 | 213 | 213 | 208 | 210 | 21,000 |
1999/05/17 | 221 | 221 | 215 | 215 | 16,000 |
1999/05/14 | 228 | 228 | 220 | 220 | 10,000 |
1999/05/13 | 239 | 239 | 221 | 230 | 17,000 |
1999/05/12 | 215 | 226 | 215 | 226 | 24,000 |
1999/05/11 | 211 | 215 | 211 | 215 | 21,000 |
1999/05/10 | 215 | 215 | 210 | 215 | 12,000 |
1999/05/07 | 215 | 215 | 210 | 215 | 6,000 |
1999/05/06 | 208 | 210 | 208 | 208 | 13,000 |
1999/04/30 | 216 | 220 | 216 | 220 | 19,000 |
1999/04/28 | 211 | 216 | 211 | 216 | 13,000 |
1999/04/27 | 201 | 206 | 201 | 206 | 4,000 |
1999/04/26 | 200 | 200 | 200 | 200 | 4,000 |
1999/04/23 | 198 | 198 | 198 | 198 | 2,000 |
1999/04/22 | 200 | 200 | 198 | 198 | 4,000 |
1999/04/21 | 203 | 205 | 200 | 200 | 10,000 |
1999/04/20 | 203 | 203 | 203 | 203 | 5,000 |
1999/04/19 | 201 | 203 | 201 | 203 | 10,000 |
1999/04/16 | 215 | 215 | 210 | 210 | 8,000 |
1999/04/15 | 213 | 213 | 213 | 213 | 8,000 |
1999/04/14 | 211 | 220 | 210 | 215 | 27,000 |
1999/04/13 | 215 | 216 | 210 | 210 | 9,000 |
1999/04/12 | 224 | 224 | 215 | 215 | 12,000 |
1999/04/09 | 225 | 227 | 220 | 222 | 29,000 |
1999/04/08 | 245 | 245 | 215 | 219 | 35,000 |
1999/04/07 | 211 | 239 | 211 | 239 | 41,000 |
1999/04/06 | 198 | 210 | 198 | 210 | 31,000 |
1999/04/05 | 186 | 190 | 181 | 190 | 25,000 |
1999/04/02 | 190 | 190 | 185 | 185 | 6,000 |
1999/04/01 | 185 | 185 | 180 | 185 | 11,000 |
1999/03/31 | 185 | 185 | 185 | 185 | 9,000 |
1999/03/30 | 190 | 190 | 185 | 185 | 11,000 |
1999/03/29 | 190 | 190 | 190 | 190 | 4,000 |
1999/03/26 | 181 | 190 | 180 | 190 | 5,000 |
1999/03/25 | 179 | 180 | 179 | 180 | 4,000 |
1999/03/24 | 175 | 189 | 175 | 189 | 10,000 |
1999/03/23 | 185 | 190 | 180 | 190 | 26,000 |
1999/03/19 | 186 | 190 | 185 | 190 | 8,000 |
1999/03/18 | 190 | 195 | 186 | 186 | 19,000 |
1999/03/17 | 180 | 190 | 180 | 190 | 29,000 |
1999/03/16 | 172 | 175 | 172 | 175 | 2,000 |
1999/03/15 | 171 | 171 | 171 | 171 | 2,000 |
1999/03/12 | 172 | 175 | 171 | 171 | 5,000 |
1999/03/11 | 170 | 170 | 170 | 170 | 2,000 |
1999/03/10 | 180 | 180 | 172 | 180 | 9,000 |
1999/03/09 | 180 | 180 | 180 | 180 | 1,000 |
1999/03/08 | 165 | 166 | 165 | 165 | 3,000 |
1999/03/05 | 169 | 169 | 168 | 169 | 10,000 |
1999/03/04 | 161 | 161 | 158 | 158 | 9,000 |
1999/03/03 | 161 | 161 | 158 | 158 | 9,000 |
1999/03/02 | 159 | 160 | 159 | 160 | 9,000 |
1999/03/01 | 169 | 169 | 157 | 157 | 4,000 |
1999/02/26 | 169 | 169 | 157 | 157 | 7,000 |
1999/02/25 | 156 | 157 | 156 | 157 | 5,000 |
1999/02/24 | 160 | 160 | 155 | 155 | 21,000 |
1999/02/23 | 160 | 160 | 155 | 155 | 10,000 |
1999/02/22 | 155 | 155 | 155 | 155 | 4,000 |
1999/02/19 | 160 | 160 | 160 | 160 | 6,000 |
1999/02/18 | 160 | 160 | 160 | 160 | 5,000 |
1999/02/17 | 160 | 165 | 160 | 165 | 4,000 |
1999/02/16 | 160 | 160 | 160 | 160 | 7,000 |
1999/02/15 | 160 | 162 | 160 | 161 | 5,000 |
1999/02/12 | 167 | 167 | 165 | 165 | 8,000 |
1999/02/10 | 170 | 170 | 167 | 167 | 7,000 |
1999/02/09 | 170 | 170 | 170 | 170 | 1,000 |
1999/02/08 | 170 | 170 | 170 | 170 | 7,000 |
1999/02/05 | 170 | 170 | 170 | 170 | 7,000 |
1999/02/04 | 180 | 180 | 170 | 170 | 3,000 |
1999/02/03 | 169 | 169 | 167 | 167 | 11,000 |
1999/02/02 | 180 | 180 | 180 | 180 | 1,000 |
1999/02/01 | 175 | 175 | 169 | 169 | 8,000 |
1999/01/29 | 171 | 175 | 171 | 175 | 3,000 |
1999/01/28 | 171 | 171 | 171 | 171 | 1,000 |
1999/01/27 | 175 | 185 | 175 | 175 | 9,000 |
1999/01/26 | 170 | 170 | 169 | 169 | 4,000 |
1999/01/22 | 175 | 175 | 169 | 169 | 49,000 |
1999/01/21 | 167 | 169 | 167 | 169 | 2,000 |
1999/01/20 | 170 | 170 | 167 | 167 | 9,000 |
1999/01/19 | 168 | 170 | 168 | 170 | 3,000 |
1999/01/14 | 168 | 168 | 168 | 168 | 5,000 |
1999/01/13 | 170 | 170 | 170 | 170 | 2,000 |
1999/01/12 | 167 | 167 | 167 | 167 | 3,000 |
1999/01/11 | 175 | 179 | 175 | 179 | 7,000 |
1999/01/07 | 165 | 175 | 165 | 170 | 17,000 |
1999/01/06 | 167 | 170 | 165 | 165 | 17,000 |
1999/01/05 | 190 | 190 | 175 | 175 | 8,000 |
1999/01/04 | 180 | 180 | 180 | 180 | 2,000 |