8117 中央自動車工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	178	178	178	178	4,000	59.33
1998-12-29	178	178	175	175	7,000	58.33
1998-12-28	188	188	178	178	8,000	59.33
1998-12-25	188	188	178	178	2,000	59.33
1998-12-24	175	175	174	174	4,000	58
1998-12-22	176	176	170	175	29,000	58.33
1998-12-21	186	193	176	176	45,000	58.67
1998-12-18	190	209	185	185	8,000	61.67
1998-12-17	185	185	180	185	26,000	61.67
1998-12-16	195	195	190	190	24,000	63.33
1998-12-15	197	200	196	196	31,000	65.33
1998-12-14	207	207	196	198	48,000	66
1998-12-11	215	215	210	215	70,000	71.67
1998-12-10	228	228	215	220	123,000	73.33
1998-12-09	240	254	228	235	552,000	78.33
1998-12-08	230	230	230	230	97,000	76.67
1998-12-07	176	180	175	180	31,000	60
1998-12-04	163	174	163	174	22,000	58
1998-12-03	160	165	159	165	30,000	55
1998-12-02	153	158	147	158	23,000	52.67
1998-12-01	154	155	153	155	6,000	51.67
1998-11-30	153	160	153	160	19,000	53.33
1998-11-27	142	150	142	150	10,000	50
1998-11-26	135	140	135	140	10,000	46.67
1998-11-24	135	135	135	135	1,000	45
1998-11-20	125	125	125	125	1,000	41.67
1998-11-19	131	131	125	125	6,000	41.67
1998-11-18	130	135	130	130	4,000	43.33
1998-11-17	130	130	130	130	5,000	43.33
1998-11-13	139	139	139	139	1,000	46.33
1998-11-12	128	128	127	127	2,000	42.33
1998-11-10	121	121	121	121	1,000	40.33
1998-11-09	121	121	121	121	2,000	40.33
1998-11-06	122	122	121	121	3,000	40.33
1998-11-05	127	127	124	124	7,000	41.33
1998-11-04	126	126	126	126	1,000	42
1998-11-02	142	142	123	123	8,000	41
1998-10-30	121	121	121	121	1,000	40.33
1998-10-29	122	122	122	122	5,000	40.67
1998-10-28	128	128	126	126	4,000	42
1998-10-27	130	130	127	127	3,000	42.33
1998-10-23	130	130	125	125	13,000	41.67
1998-10-22	138	138	125	125	10,000	41.67
1998-10-21	125	134	125	134	7,000	44.67
1998-10-20	122	125	122	122	21,000	40.67
1998-10-19	122	122	122	122	10,000	40.67
1998-10-16	125	125	122	122	11,000	40.67
1998-10-13	125	125	125	125	1,000	41.67
1998-10-12	126	126	125	125	2,000	41.67
1998-10-09	125	125	125	125	6,000	41.67
1998-10-08	127	127	127	127	2,000	42.33
1998-10-07	125	125	121	121	4,000	40.33
1998-10-06	119	121	119	121	2,000	40.33
1998-10-05	119	119	119	119	2,000	39.67
1998-10-02	118	120	112	120	16,000	40
1998-10-01	125	125	119	119	11,000	39.67
1998-09-30	120	125	120	125	4,000	41.67
1998-09-29	136	136	130	130	9,000	43.33
1998-09-28	146	146	138	138	2,000	46
1998-09-24	148	148	135	135	13,000	45
1998-09-18	143	143	143	143	1,000	47.67
1998-09-17	143	143	143	143	2,000	47.67
1998-09-14	160	160	160	160	6,000	53.33
1998-09-11	131	132	131	132	2,000	44
1998-09-10	133	133	133	133	2,000	44.33
1998-09-08	150	150	149	150	4,000	50
1998-09-04	137	137	137	137	4,000	45.67
1998-09-03	137	141	137	137	5,000	45.67
1998-09-02	148	150	133	133	5,000	44.33
1998-09-01	150	150	121	149	9,000	49.67
1998-08-31	150	150	150	150	8,000	50
1998-08-28	151	151	150	150	21,000	50
1998-08-27	161	161	161	161	2,000	53.67
1998-08-25	152	152	151	151	5,000	50.33
1998-08-24	151	151	151	151	12,000	50.33
1998-08-21	156	156	155	155	3,000	51.67
1998-08-20	155	156	155	156	3,000	52
1998-08-19	157	157	155	155	3,000	51.67
1998-08-17	154	154	152	152	5,000	50.67
1998-08-14	153	153	153	153	1,000	51
1998-08-13	155	155	152	152	2,000	50.67
1998-08-12	165	165	150	150	4,000	50
1998-08-11	166	166	165	165	4,000	55
1998-08-07	169	169	169	169	2,000	56.33
1998-08-06	168	170	166	166	9,000	55.33
1998-08-05	166	166	166	166	5,000	55.33
1998-08-04	185	185	185	185	1,000	61.67
1998-07-30	175	175	175	175	1,000	58.33
1998-07-29	175	176	175	175	3,000	58.33
1998-07-27	190	190	190	190	2,000	63.33
1998-07-24	185	185	173	173	5,000	57.67
1998-07-23	185	195	185	195	9,000	65
1998-07-22	185	185	185	185	2,000	61.67
1998-07-21	199	199	199	199	1,000	66.33
1998-07-17	185	185	185	185	3,000	61.67
1998-07-16	188	190	185	185	8,000	61.67
1998-07-15	180	190	180	190	5,000	63.33
1998-07-10	175	180	160	180	16,000	60
1998-07-09	171	171	170	170	8,000	56.67
1998-07-08	189	189	180	180	8,000	60
1998-07-07	200	200	200	200	3,000	66.67
1998-07-06	183	183	181	183	6,000	61
1998-07-03	170	180	170	180	4,000	60
1998-07-02	175	189	174	188	18,000	62.67
1998-07-01	164	170	162	170	11,000	56.67
1998-06-30	156	160	155	160	20,000	53.33
1998-06-29	155	155	150	150	2,000	50
1998-06-26	150	150	150	150	7,000	50
1998-06-25	151	151	150	150	5,000	50
1998-06-24	151	151	150	150	3,000	50
1998-06-23	150	150	150	150	12,000	50
1998-06-18	150	152	149	152	7,000	50.67
1998-06-17	149	149	142	142	4,000	47.33
1998-06-16	151	151	150	150	5,000	50
1998-06-15	152	152	152	152	1,000	50.67
1998-06-12	151	151	151	151	1,000	50.33
1998-06-11	151	151	151	151	2,000	50.33
1998-06-09	155	155	152	152	4,000	50.67
1998-06-08	155	155	155	155	3,000	51.67
1998-06-05	157	157	157	157	2,000	52.33
1998-06-04	155	156	155	156	2,000	52
1998-06-03	158	158	150	155	15,000	51.67
1998-06-02	159	159	159	159	3,000	53
1998-06-01	159	159	158	159	7,000	53
1998-05-28	159	159	158	158	2,000	52.67
1998-05-27	159	159	159	159	2,000	53
1998-05-26	158	158	158	158	2,000	52.67
1998-05-22	156	156	156	156	1,000	52
1998-05-21	156	156	156	156	1,000	52
1998-05-20	155	155	155	155	5,000	51.67
1998-05-19	160	160	160	160	3,000	53.33
1998-05-18	165	165	165	165	2,000	55
1998-05-15	155	160	155	160	2,000	53.33
1998-05-14	155	155	155	155	8,000	51.67
1998-05-07	155	155	155	155	1,000	51.67
1998-05-06	174	174	174	174	1,000	58
1998-04-30	154	154	153	153	5,000	51
1998-04-28	155	155	152	152	5,000	50.67
1998-04-27	169	169	155	155	5,000	51.67
1998-04-24	169	169	169	169	2,000	56.33
1998-04-23	169	169	169	169	3,000	56.33
1998-04-22	154	157	154	154	10,000	51.33
1998-04-21	150	152	150	151	14,000	50.33
1998-04-20	165	165	165	165	1,000	55
1998-04-17	170	170	170	170	4,000	56.67
1998-04-15	162	163	162	163	4,000	54.33
1998-04-14	170	174	170	174	4,000	58
1998-04-13	173	173	173	173	1,000	57.67
1998-04-06	157	169	157	169	5,000	56.33
1998-04-03	156	156	156	156	9,000	52
1998-04-02	170	170	151	156	9,000	52
1998-04-01	180	180	170	170	4,000	56.67
1998-03-30	187	187	187	187	1,000	62.33
1998-03-27	187	187	187	187	1,000	62.33
1998-03-26	182	182	182	182	2,000	60.67
1998-03-24	182	182	182	182	1,000	60.67
1998-03-23	186	186	186	186	2,000	62
1998-03-20	190	190	190	190	2,000	63.33
1998-03-19	186	186	186	186	2,000	62
1998-03-18	190	196	186	186	6,000	62
1998-03-16	196	196	196	196	1,000	65.33
1998-03-13	190	190	190	190	8,000	63.33
1998-03-10	196	196	196	196	1,000	65.33
1998-03-05	196	196	196	196	1,000	65.33
1998-03-04	210	210	210	210	7,000	70
1998-03-03	210	210	210	210	4,000	70
1998-02-27	190	195	190	195	9,000	65
1998-02-26	184	190	184	190	5,000	63.33
1998-02-25	185	194	185	194	9,000	64.67
1998-02-24	190	190	181	181	16,000	60.33
1998-02-23	200	200	200	200	3,000	66.67
1998-02-20	210	210	210	210	3,000	70
1998-02-18	210	210	210	210	2,000	70
1998-02-17	210	210	210	210	1,000	70
1998-02-16	212	215	212	215	5,000	71.67
1998-02-13	240	240	217	217	15,000	72.33
1998-02-12	220	230	220	229	6,000	76.33
1998-02-10	214	214	214	214	2,000	71.33
1998-02-09	214	214	213	213	4,000	71
1998-02-06	190	200	190	200	11,000	66.67
1998-02-05	191	191	191	191	2,000	63.67
1998-02-03	187	188	187	188	8,000	62.67
1998-02-02	187	187	182	182	2,000	60.67
1998-01-30	200	200	187	187	4,000	62.33
1998-01-29	235	235	210	210	20,000	70
1998-01-28	210	240	210	240	16,000	80
1998-01-27	190	210	190	210	21,000	70
1998-01-26	163	188	163	180	10,000	60
1998-01-23	153	160	153	160	4,000	53.33
1998-01-22	155	155	153	155	26,000	51.67
1998-01-21	147	155	147	155	12,000	51.67
1998-01-20	139	147	139	147	5,000	49
1998-01-19	140	150	132	140	7,000	46.67
1998-01-16	125	138	125	138	5,000	46
1998-01-13	120	122	120	120	3,000	40
1998-01-12	120	120	120	120	6,000	40
1998-01-09	120	121	120	120	5,000	40
1998-01-08	110	110	110	110	19,000	36.67
1998-01-07	120	120	120	120	6,000	40
1998-01-06	125	125	125	125	6,000	41.67

分割・併合履歴： [2025-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30