8117 中央自動車工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 130 | 130 | 120 | 121 | 15,000 | 40.33 |
| 1997-12-26 | 123 | 125 | 123 | 125 | 2,000 | 41.67 |
| 1997-12-25 | 121 | 125 | 120 | 122 | 11,000 | 40.67 |
| 1997-12-24 | 130 | 130 | 120 | 120 | 9,000 | 40 |
| 1997-12-22 | 130 | 130 | 130 | 130 | 6,000 | 43.33 |
| 1997-12-19 | 160 | 160 | 150 | 150 | 8,000 | 50 |
| 1997-12-18 | 161 | 168 | 160 | 160 | 8,000 | 53.33 |
| 1997-12-17 | 160 | 160 | 160 | 160 | 2,000 | 53.33 |
| 1997-12-15 | 160 | 165 | 160 | 160 | 6,000 | 53.33 |
| 1997-12-12 | 160 | 160 | 160 | 160 | 4,000 | 53.33 |
| 1997-12-11 | 165 | 165 | 160 | 160 | 7,000 | 53.33 |
| 1997-12-10 | 169 | 169 | 168 | 168 | 4,000 | 56 |
| 1997-12-09 | 159 | 159 | 159 | 159 | 3,000 | 53 |
| 1997-12-08 | 165 | 165 | 160 | 160 | 5,000 | 53.33 |
| 1997-12-05 | 170 | 170 | 165 | 165 | 10,000 | 55 |
| 1997-12-04 | 175 | 175 | 172 | 172 | 3,000 | 57.33 |
| 1997-12-03 | 172 | 175 | 172 | 175 | 2,000 | 58.33 |
| 1997-12-02 | 188 | 188 | 180 | 180 | 3,000 | 60 |
| 1997-12-01 | 165 | 165 | 165 | 165 | 4,000 | 55 |
| 1997-11-28 | 175 | 185 | 175 | 185 | 15,000 | 61.67 |
| 1997-11-27 | 170 | 170 | 151 | 155 | 9,000 | 51.67 |
| 1997-11-26 | 172 | 177 | 170 | 173 | 16,000 | 57.67 |
| 1997-11-25 | 177 | 177 | 177 | 177 | 2,000 | 59 |
| 1997-11-21 | 201 | 205 | 200 | 200 | 6,000 | 66.67 |
| 1997-11-20 | 204 | 204 | 200 | 200 | 3,000 | 66.67 |
| 1997-11-19 | 200 | 205 | 200 | 205 | 5,000 | 68.33 |
| 1997-11-18 | 200 | 201 | 190 | 200 | 9,000 | 66.67 |
| 1997-11-17 | 190 | 190 | 185 | 190 | 7,000 | 63.33 |
| 1997-11-14 | 190 | 190 | 190 | 190 | 4,000 | 63.33 |
| 1997-11-12 | 200 | 200 | 190 | 190 | 17,000 | 63.33 |
| 1997-11-11 | 200 | 200 | 200 | 200 | 5,000 | 66.67 |
| 1997-11-10 | 200 | 200 | 200 | 200 | 4,000 | 66.67 |
| 1997-11-07 | 200 | 200 | 200 | 200 | 2,000 | 66.67 |
| 1997-11-06 | 205 | 205 | 205 | 205 | 2,000 | 68.33 |
| 1997-11-05 | 210 | 210 | 200 | 205 | 9,000 | 68.33 |
| 1997-11-04 | 200 | 200 | 200 | 200 | 1,000 | 66.67 |
| 1997-10-31 | 201 | 201 | 198 | 198 | 2,000 | 66 |
| 1997-10-30 | 219 | 219 | 215 | 215 | 2,000 | 71.67 |
| 1997-10-29 | 225 | 225 | 225 | 225 | 3,000 | 75 |
| 1997-10-28 | 210 | 210 | 191 | 191 | 11,000 | 63.67 |
| 1997-10-27 | 214 | 214 | 210 | 210 | 2,000 | 70 |
| 1997-10-24 | 214 | 214 | 214 | 214 | 1,000 | 71.33 |
| 1997-10-22 | 221 | 227 | 221 | 227 | 3,000 | 75.67 |
| 1997-10-21 | 204 | 205 | 200 | 203 | 17,000 | 67.67 |
| 1997-10-20 | 205 | 205 | 205 | 205 | 1,000 | 68.33 |
| 1997-10-17 | 200 | 200 | 196 | 196 | 3,000 | 65.33 |
| 1997-10-16 | 195 | 196 | 195 | 196 | 7,000 | 65.33 |
| 1997-10-15 | 203 | 203 | 202 | 202 | 2,000 | 67.33 |
| 1997-10-14 | 205 | 205 | 203 | 203 | 5,000 | 67.67 |
| 1997-10-13 | 205 | 205 | 205 | 205 | 2,000 | 68.33 |
| 1997-10-09 | 202 | 205 | 202 | 205 | 4,000 | 68.33 |
| 1997-10-08 | 206 | 206 | 205 | 205 | 11,000 | 68.33 |
| 1997-10-07 | 205 | 210 | 205 | 210 | 9,000 | 70 |
| 1997-10-06 | 209 | 209 | 205 | 205 | 9,000 | 68.33 |
| 1997-10-03 | 201 | 202 | 201 | 202 | 5,000 | 67.33 |
| 1997-10-02 | 197 | 201 | 197 | 200 | 9,000 | 66.67 |
| 1997-10-01 | 195 | 195 | 195 | 195 | 10,000 | 65 |
| 1997-09-30 | 200 | 200 | 195 | 195 | 16,000 | 65 |
| 1997-09-29 | 215 | 215 | 200 | 200 | 10,000 | 66.67 |
| 1997-09-26 | 232 | 235 | 220 | 220 | 20,000 | 73.33 |
| 1997-09-25 | 246 | 246 | 232 | 232 | 11,000 | 77.33 |
| 1997-09-24 | 231 | 250 | 231 | 250 | 5,000 | 83.33 |
| 1997-09-22 | 244 | 244 | 220 | 220 | 8,000 | 73.33 |
| 1997-09-19 | 260 | 260 | 245 | 245 | 16,000 | 81.67 |
| 1997-09-17 | 265 | 265 | 265 | 265 | 3,000 | 88.33 |
| 1997-09-16 | 271 | 271 | 265 | 265 | 4,000 | 88.33 |
| 1997-09-12 | 270 | 270 | 266 | 266 | 6,000 | 88.67 |
| 1997-09-11 | 279 | 279 | 270 | 270 | 5,000 | 90 |
| 1997-09-10 | 280 | 290 | 280 | 280 | 4,000 | 93.33 |
| 1997-09-09 | 280 | 280 | 280 | 280 | 4,000 | 93.33 |
| 1997-09-08 | 270 | 280 | 270 | 280 | 7,000 | 93.33 |
| 1997-09-05 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 1997-09-04 | 281 | 281 | 280 | 280 | 5,000 | 93.33 |
| 1997-09-03 | 281 | 290 | 281 | 285 | 7,000 | 95 |
| 1997-09-02 | 280 | 280 | 280 | 280 | 26,000 | 93.33 |
| 1997-08-29 | 270 | 280 | 270 | 280 | 5,000 | 93.33 |
| 1997-08-28 | 280 | 280 | 271 | 271 | 5,000 | 90.33 |
| 1997-08-27 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 1997-08-26 | 277 | 277 | 270 | 270 | 3,000 | 90 |
| 1997-08-25 | 270 | 280 | 270 | 280 | 5,000 | 93.33 |
| 1997-08-21 | 276 | 280 | 273 | 280 | 5,000 | 93.33 |
| 1997-08-20 | 265 | 270 | 265 | 270 | 9,000 | 90 |
| 1997-08-15 | 271 | 271 | 265 | 265 | 8,000 | 88.33 |
| 1997-08-14 | 266 | 270 | 266 | 266 | 8,000 | 88.67 |
| 1997-08-13 | 266 | 266 | 266 | 266 | 2,000 | 88.67 |
| 1997-08-12 | 266 | 266 | 266 | 266 | 2,000 | 88.67 |
| 1997-08-11 | 265 | 270 | 265 | 270 | 8,000 | 90 |
| 1997-08-08 | 270 | 270 | 265 | 270 | 14,000 | 90 |
| 1997-08-07 | 270 | 285 | 270 | 270 | 8,000 | 90 |
| 1997-08-06 | 270 | 280 | 270 | 275 | 5,000 | 91.67 |
| 1997-08-05 | 260 | 275 | 260 | 270 | 15,000 | 90 |
| 1997-08-04 | 260 | 260 | 260 | 260 | 11,000 | 86.67 |
| 1997-08-01 | 290 | 300 | 290 | 300 | 5,000 | 100 |
| 1997-07-31 | 301 | 301 | 300 | 300 | 12,000 | 100 |
| 1997-07-30 | 307 | 307 | 301 | 301 | 3,000 | 100.33 |
| 1997-07-29 | 306 | 307 | 306 | 307 | 3,000 | 102.33 |
| 1997-07-28 | 307 | 307 | 307 | 307 | 1,000 | 102.33 |
| 1997-07-25 | 301 | 301 | 301 | 301 | 2,000 | 100.33 |
| 1997-07-24 | 301 | 301 | 301 | 301 | 1,000 | 100.33 |
| 1997-07-23 | 310 | 310 | 305 | 310 | 6,000 | 103.33 |
| 1997-07-22 | 315 | 315 | 310 | 310 | 5,000 | 103.33 |
| 1997-07-18 | 310 | 310 | 310 | 310 | 5,000 | 103.33 |
| 1997-07-17 | 314 | 314 | 310 | 310 | 3,000 | 103.33 |
| 1997-07-16 | 330 | 330 | 314 | 314 | 4,000 | 104.67 |
| 1997-07-15 | 315 | 320 | 315 | 320 | 9,000 | 106.67 |
| 1997-07-11 | 314 | 314 | 314 | 314 | 1,000 | 104.67 |
| 1997-07-10 | 320 | 320 | 320 | 320 | 2,000 | 106.67 |
| 1997-07-09 | 320 | 320 | 320 | 320 | 2,000 | 106.67 |
| 1997-07-08 | 320 | 321 | 320 | 321 | 6,000 | 107 |
| 1997-07-07 | 320 | 320 | 320 | 320 | 8,000 | 106.67 |
| 1997-07-04 | 325 | 326 | 322 | 322 | 9,000 | 107.33 |
| 1997-07-03 | 330 | 330 | 325 | 325 | 4,000 | 108.33 |
| 1997-07-02 | 341 | 341 | 340 | 340 | 2,000 | 113.33 |
| 1997-07-01 | 336 | 336 | 335 | 335 | 2,000 | 111.67 |
| 1997-06-27 | 340 | 340 | 335 | 335 | 5,000 | 111.67 |
| 1997-06-26 | 340 | 340 | 340 | 340 | 1,000 | 113.33 |
| 1997-06-25 | 344 | 344 | 335 | 335 | 7,000 | 111.67 |
| 1997-06-24 | 342 | 345 | 342 | 345 | 6,000 | 115 |
| 1997-06-23 | 332 | 333 | 322 | 322 | 12,000 | 107.33 |
| 1997-06-20 | 333 | 333 | 332 | 332 | 12,000 | 110.67 |
| 1997-06-19 | 332 | 332 | 332 | 332 | 1,000 | 110.67 |
| 1997-06-18 | 340 | 340 | 331 | 332 | 4,000 | 110.67 |
| 1997-06-17 | 340 | 340 | 340 | 340 | 6,000 | 113.33 |
| 1997-06-16 | 349 | 350 | 345 | 345 | 6,000 | 115 |
| 1997-06-13 | 348 | 349 | 348 | 349 | 7,000 | 116.33 |
| 1997-06-12 | 335 | 335 | 323 | 323 | 5,000 | 107.67 |
| 1997-06-11 | 340 | 340 | 340 | 340 | 4,000 | 113.33 |
| 1997-06-10 | 323 | 323 | 323 | 323 | 5,000 | 107.67 |
| 1997-06-09 | 320 | 320 | 320 | 320 | 11,000 | 106.67 |
| 1997-06-06 | 335 | 340 | 330 | 340 | 7,000 | 113.33 |
| 1997-06-05 | 338 | 340 | 338 | 340 | 2,000 | 113.33 |
| 1997-06-04 | 340 | 340 | 338 | 338 | 3,000 | 112.67 |
| 1997-06-03 | 349 | 349 | 340 | 340 | 4,000 | 113.33 |
| 1997-05-30 | 338 | 338 | 338 | 338 | 4,000 | 112.67 |
| 1997-05-29 | 350 | 350 | 338 | 338 | 3,000 | 112.67 |
| 1997-05-28 | 340 | 350 | 340 | 350 | 4,000 | 116.67 |
| 1997-05-27 | 346 | 346 | 340 | 340 | 7,000 | 113.33 |
| 1997-05-26 | 350 | 350 | 341 | 341 | 8,000 | 113.67 |
| 1997-05-23 | 350 | 358 | 348 | 350 | 8,000 | 116.67 |
| 1997-05-22 | 351 | 351 | 350 | 350 | 4,000 | 116.67 |
| 1997-05-21 | 358 | 358 | 352 | 352 | 7,000 | 117.33 |
| 1997-05-20 | 361 | 361 | 357 | 358 | 9,000 | 119.33 |
| 1997-05-19 | 360 | 362 | 357 | 357 | 15,000 | 119 |
| 1997-05-16 | 343 | 350 | 340 | 350 | 20,000 | 116.67 |
| 1997-05-15 | 344 | 344 | 344 | 344 | 3,000 | 114.67 |
| 1997-05-14 | 343 | 347 | 342 | 344 | 11,000 | 114.67 |
| 1997-05-13 | 342 | 343 | 342 | 342 | 7,000 | 114 |
| 1997-05-12 | 348 | 348 | 336 | 340 | 15,000 | 113.33 |
| 1997-05-09 | 340 | 340 | 335 | 336 | 4,000 | 112 |
| 1997-05-08 | 330 | 333 | 330 | 333 | 3,000 | 111 |
| 1997-05-07 | 350 | 350 | 330 | 330 | 19,000 | 110 |
| 1997-05-06 | 350 | 350 | 350 | 350 | 6,000 | 116.67 |
| 1997-05-02 | 322 | 330 | 322 | 330 | 11,000 | 110 |
| 1997-05-01 | 316 | 328 | 316 | 320 | 19,000 | 106.67 |
| 1997-04-30 | 320 | 323 | 320 | 323 | 5,000 | 107.67 |
| 1997-04-28 | 321 | 327 | 321 | 327 | 4,000 | 109 |
| 1997-04-25 | 327 | 328 | 320 | 320 | 14,000 | 106.67 |
| 1997-04-24 | 326 | 326 | 326 | 326 | 3,000 | 108.67 |
| 1997-04-23 | 343 | 343 | 333 | 336 | 6,000 | 112 |
| 1997-04-22 | 335 | 345 | 335 | 345 | 10,000 | 115 |
| 1997-04-21 | 345 | 345 | 345 | 345 | 7,000 | 115 |
| 1997-04-18 | 315 | 332 | 315 | 315 | 14,000 | 105 |
| 1997-04-17 | 300 | 301 | 300 | 301 | 12,000 | 100.33 |
| 1997-04-16 | 280 | 300 | 280 | 300 | 10,000 | 100 |
| 1997-04-15 | 266 | 280 | 266 | 280 | 7,000 | 93.33 |
| 1997-04-14 | 261 | 265 | 261 | 261 | 16,000 | 87 |
| 1997-04-11 | 251 | 260 | 250 | 252 | 24,000 | 84 |
| 1997-04-10 | 290 | 291 | 270 | 270 | 26,000 | 90 |
| 1997-04-09 | 310 | 310 | 291 | 291 | 21,000 | 97 |
| 1997-04-08 | 340 | 340 | 310 | 310 | 9,000 | 103.33 |
| 1997-04-07 | 341 | 341 | 340 | 340 | 5,000 | 113.33 |
| 1997-04-04 | 350 | 352 | 350 | 352 | 2,000 | 117.33 |
| 1997-04-03 | 350 | 353 | 350 | 351 | 13,000 | 117 |
| 1997-04-02 | 360 | 360 | 350 | 350 | 7,000 | 116.67 |
| 1997-04-01 | 360 | 360 | 360 | 360 | 1,000 | 120 |
| 1997-03-31 | 351 | 351 | 351 | 351 | 10,000 | 117 |
| 1997-03-27 | 355 | 363 | 350 | 351 | 7,000 | 117 |
| 1997-03-26 | 365 | 365 | 350 | 350 | 7,000 | 116.67 |
| 1997-03-25 | 356 | 368 | 350 | 368 | 17,000 | 122.67 |
| 1997-03-24 | 350 | 350 | 350 | 350 | 2,000 | 116.67 |
| 1997-03-21 | 357 | 357 | 355 | 357 | 5,000 | 119 |
| 1997-03-19 | 352 | 352 | 352 | 352 | 2,000 | 117.33 |
| 1997-03-18 | 360 | 365 | 360 | 365 | 4,000 | 121.67 |
| 1997-03-17 | 352 | 352 | 350 | 351 | 12,000 | 117 |
| 1997-03-14 | 360 | 360 | 353 | 353 | 4,000 | 117.67 |
| 1997-03-13 | 360 | 370 | 360 | 370 | 7,000 | 123.33 |
| 1997-03-12 | 363 | 363 | 360 | 360 | 5,000 | 120 |
| 1997-03-11 | 365 | 373 | 365 | 373 | 4,000 | 124.33 |
| 1997-03-10 | 362 | 362 | 362 | 362 | 1,000 | 120.67 |
| 1997-03-07 | 360 | 363 | 360 | 363 | 9,000 | 121 |
| 1997-03-06 | 360 | 373 | 360 | 360 | 8,000 | 120 |
| 1997-03-05 | 365 | 365 | 360 | 360 | 10,000 | 120 |
| 1997-03-04 | 365 | 366 | 365 | 366 | 11,000 | 122 |
| 1997-03-03 | 372 | 372 | 365 | 365 | 7,000 | 121.67 |
| 1997-02-28 | 372 | 372 | 372 | 372 | 1,000 | 124 |
| 1997-02-27 | 378 | 378 | 372 | 372 | 7,000 | 124 |
| 1997-02-26 | 376 | 382 | 376 | 382 | 5,000 | 127.33 |
| 1997-02-25 | 373 | 382 | 373 | 375 | 5,000 | 125 |
| 1997-02-24 | 368 | 368 | 368 | 368 | 1,000 | 122.67 |
| 1997-02-21 | 368 | 370 | 368 | 368 | 7,000 | 122.67 |
| 1997-02-20 | 366 | 368 | 365 | 368 | 7,000 | 122.67 |
| 1997-02-19 | 366 | 370 | 366 | 366 | 6,000 | 122 |
| 1997-02-18 | 360 | 366 | 360 | 366 | 16,000 | 122 |
| 1997-02-17 | 360 | 370 | 360 | 370 | 9,000 | 123.33 |
| 1997-02-14 | 371 | 371 | 360 | 360 | 15,000 | 120 |
| 1997-02-13 | 361 | 370 | 360 | 370 | 13,000 | 123.33 |
| 1997-02-12 | 367 | 369 | 360 | 360 | 10,000 | 120 |
| 1997-02-10 | 369 | 369 | 367 | 367 | 8,000 | 122.33 |
| 1997-02-07 | 367 | 368 | 367 | 367 | 6,000 | 122.33 |
| 1997-02-06 | 375 | 375 | 367 | 368 | 7,000 | 122.67 |
| 1997-02-05 | 386 | 386 | 380 | 380 | 11,000 | 126.67 |
| 1997-02-04 | 390 | 390 | 380 | 381 | 6,000 | 127 |
| 1997-02-03 | 380 | 389 | 380 | 380 | 8,000 | 126.67 |
| 1997-01-31 | 375 | 379 | 375 | 379 | 2,000 | 126.33 |
| 1997-01-30 | 371 | 380 | 371 | 380 | 2,000 | 126.67 |
| 1997-01-29 | 370 | 370 | 360 | 360 | 24,000 | 120 |
| 1997-01-28 | 370 | 380 | 370 | 380 | 5,000 | 126.67 |
| 1997-01-27 | 380 | 380 | 370 | 370 | 24,000 | 123.33 |
| 1997-01-24 | 390 | 390 | 380 | 380 | 14,000 | 126.67 |
| 1997-01-23 | 388 | 391 | 388 | 390 | 5,000 | 130 |
| 1997-01-22 | 386 | 387 | 386 | 387 | 2,000 | 129 |
| 1997-01-21 | 390 | 390 | 386 | 386 | 3,000 | 128.67 |
| 1997-01-20 | 411 | 411 | 400 | 400 | 10,000 | 133.33 |
| 1997-01-17 | 399 | 406 | 397 | 400 | 12,000 | 133.33 |
| 1997-01-16 | 396 | 400 | 395 | 399 | 20,000 | 133 |
| 1997-01-14 | 380 | 396 | 380 | 396 | 7,000 | 132 |
| 1997-01-13 | 368 | 380 | 366 | 380 | 8,000 | 126.67 |
| 1997-01-10 | 380 | 380 | 365 | 366 | 13,000 | 122 |
| 1997-01-09 | 390 | 390 | 380 | 380 | 11,000 | 126.67 |
| 1997-01-08 | 400 | 400 | 400 | 400 | 28,000 | 133.33 |
| 1997-01-07 | 406 | 406 | 405 | 405 | 6,000 | 135 |
| 1997-01-06 | 405 | 405 | 400 | 400 | 2,000 | 133.33 |
分割・併合履歴 ： [2025-03-28]1株→3株