8117 中央自動車工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-12-29 | 240 | 242 | 240 | 242 | 4,000 | 242 |
| 1999-12-28 | 252 | 259 | 250 | 250 | 8,000 | 250 |
| 1999-12-27 | 255 | 259 | 255 | 259 | 8,000 | 259 |
| 1999-12-24 | 255 | 255 | 230 | 250 | 23,000 | 250 |
| 1999-12-22 | 225 | 255 | 224 | 254 | 14,000 | 254 |
| 1999-12-21 | 255 | 255 | 245 | 245 | 4,000 | 245 |
| 1999-12-20 | 260 | 260 | 255 | 255 | 9,000 | 255 |
| 1999-12-17 | 250 | 260 | 250 | 255 | 14,000 | 255 |
| 1999-12-16 | 260 | 270 | 260 | 260 | 23,000 | 260 |
| 1999-12-15 | 265 | 265 | 260 | 260 | 32,000 | 260 |
| 1999-12-14 | 266 | 270 | 265 | 265 | 11,000 | 265 |
| 1999-12-13 | 271 | 275 | 265 | 265 | 21,000 | 265 |
| 1999-12-10 | 273 | 275 | 270 | 270 | 20,000 | 270 |
| 1999-12-09 | 275 | 275 | 271 | 272 | 12,000 | 272 |
| 1999-12-08 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1999-12-07 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1999-12-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-12-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-12-01 | 306 | 310 | 300 | 310 | 21,000 | 310 |
| 1999-11-30 | 306 | 315 | 301 | 306 | 45,000 | 306 |
| 1999-11-29 | 326 | 326 | 305 | 305 | 61,000 | 305 |
| 1999-11-26 | 335 | 344 | 320 | 326 | 226,000 | 326 |
| 1999-11-25 | 320 | 336 | 315 | 335 | 204,000 | 335 |
| 1999-11-24 | 352 | 355 | 310 | 310 | 121,000 | 310 |
| 1999-11-22 | 275 | 340 | 274 | 336 | 119,000 | 336 |
| 1999-11-19 | 275 | 275 | 266 | 275 | 12,000 | 275 |
| 1999-11-18 | 265 | 279 | 265 | 279 | 31,000 | 279 |
| 1999-11-17 | 265 | 276 | 261 | 275 | 27,000 | 275 |
| 1999-11-16 | 260 | 275 | 260 | 275 | 6,000 | 275 |
| 1999-11-15 | 269 | 278 | 269 | 278 | 8,000 | 278 |
| 1999-11-12 | 265 | 280 | 264 | 280 | 17,000 | 280 |
| 1999-11-11 | 265 | 282 | 265 | 265 | 14,000 | 265 |
| 1999-11-09 | 266 | 283 | 266 | 283 | 2,000 | 283 |
| 1999-11-08 | 265 | 282 | 265 | 282 | 12,000 | 282 |
| 1999-11-05 | 268 | 283 | 268 | 283 | 2,000 | 283 |
| 1999-11-04 | 266 | 284 | 266 | 284 | 11,000 | 284 |
| 1999-11-02 | 265 | 284 | 265 | 284 | 3,000 | 284 |
| 1999-11-01 | 266 | 284 | 261 | 284 | 35,000 | 284 |
| 1999-10-29 | 280 | 280 | 271 | 271 | 6,000 | 271 |
| 1999-10-28 | 277 | 284 | 277 | 284 | 17,000 | 284 |
| 1999-10-27 | 265 | 284 | 265 | 284 | 2,000 | 284 |
| 1999-10-26 | 265 | 285 | 265 | 285 | 10,000 | 285 |
| 1999-10-25 | 280 | 280 | 271 | 271 | 3,000 | 271 |
| 1999-10-22 | 270 | 280 | 269 | 280 | 15,000 | 280 |
| 1999-10-21 | 275 | 285 | 270 | 285 | 3,000 | 285 |
| 1999-10-20 | 260 | 285 | 260 | 285 | 7,000 | 285 |
| 1999-10-18 | 270 | 270 | 265 | 265 | 8,000 | 265 |
| 1999-10-15 | 270 | 271 | 270 | 271 | 4,000 | 271 |
| 1999-10-14 | 280 | 280 | 270 | 270 | 14,000 | 270 |
| 1999-10-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-10-12 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 1999-10-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-10-07 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 1999-10-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-10-05 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1999-10-04 | 292 | 292 | 285 | 285 | 6,000 | 285 |
| 1999-10-01 | 289 | 289 | 282 | 282 | 3,000 | 282 |
| 1999-09-30 | 288 | 293 | 288 | 293 | 2,000 | 293 |
| 1999-09-29 | 281 | 293 | 281 | 293 | 5,000 | 293 |
| 1999-09-28 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1999-09-27 | 280 | 291 | 280 | 281 | 17,000 | 281 |
| 1999-09-24 | 303 | 303 | 270 | 275 | 34,000 | 275 |
| 1999-09-22 | 301 | 303 | 301 | 303 | 8,000 | 303 |
| 1999-09-21 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 1999-09-20 | 305 | 310 | 303 | 305 | 6,000 | 305 |
| 1999-09-17 | 305 | 305 | 301 | 305 | 13,000 | 305 |
| 1999-09-16 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1999-09-14 | 320 | 320 | 311 | 311 | 13,000 | 311 |
| 1999-09-13 | 301 | 310 | 301 | 310 | 9,000 | 310 |
| 1999-09-10 | 309 | 311 | 309 | 310 | 13,000 | 310 |
| 1999-09-09 | 310 | 320 | 306 | 315 | 13,000 | 315 |
| 1999-09-08 | 310 | 315 | 306 | 310 | 20,000 | 310 |
| 1999-09-07 | 330 | 330 | 310 | 316 | 11,000 | 316 |
| 1999-09-06 | 318 | 318 | 310 | 310 | 18,000 | 310 |
| 1999-09-03 | 320 | 320 | 311 | 315 | 11,000 | 315 |
| 1999-09-02 | 320 | 320 | 311 | 311 | 10,000 | 311 |
| 1999-09-01 | 315 | 335 | 311 | 330 | 18,000 | 330 |
| 1999-08-31 | 340 | 340 | 310 | 310 | 11,000 | 310 |
| 1999-08-30 | 310 | 340 | 305 | 339 | 23,000 | 339 |
| 1999-08-27 | 315 | 315 | 305 | 305 | 10,000 | 305 |
| 1999-08-26 | 320 | 321 | 315 | 315 | 14,000 | 315 |
| 1999-08-25 | 340 | 340 | 320 | 320 | 3,000 | 320 |
| 1999-08-24 | 330 | 330 | 320 | 320 | 10,000 | 320 |
| 1999-08-23 | 355 | 355 | 330 | 336 | 14,000 | 336 |
| 1999-08-20 | 320 | 335 | 315 | 320 | 25,000 | 320 |
| 1999-08-19 | 340 | 345 | 331 | 331 | 42,000 | 331 |
| 1999-08-18 | 358 | 360 | 330 | 330 | 114,000 | 330 |
| 1999-08-17 | 395 | 423 | 360 | 360 | 387,000 | 360 |
| 1999-08-16 | 341 | 418 | 340 | 395 | 445,000 | 395 |
| 1999-08-13 | 311 | 340 | 300 | 338 | 95,000 | 338 |
| 1999-08-12 | 274 | 310 | 274 | 310 | 33,000 | 310 |
| 1999-08-11 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1999-08-10 | 274 | 275 | 274 | 275 | 16,000 | 275 |
| 1999-08-09 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 1999-08-06 | 278 | 290 | 278 | 290 | 16,000 | 290 |
| 1999-08-05 | 281 | 281 | 279 | 279 | 19,000 | 279 |
| 1999-08-04 | 281 | 281 | 281 | 281 | 13,000 | 281 |
| 1999-08-03 | 290 | 290 | 281 | 281 | 12,000 | 281 |
| 1999-08-02 | 285 | 285 | 281 | 282 | 25,000 | 282 |
| 1999-07-30 | 280 | 290 | 280 | 285 | 15,000 | 285 |
| 1999-07-29 | 281 | 285 | 281 | 285 | 4,000 | 285 |
| 1999-07-28 | 285 | 285 | 285 | 285 | 15,000 | 285 |
| 1999-07-27 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 1999-07-26 | 285 | 285 | 285 | 285 | 12,000 | 285 |
| 1999-07-23 | 286 | 290 | 286 | 290 | 12,000 | 290 |
| 1999-07-22 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 1999-07-21 | 299 | 299 | 290 | 290 | 12,000 | 290 |
| 1999-07-19 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1999-07-16 | 290 | 308 | 284 | 290 | 44,000 | 290 |
| 1999-07-15 | 294 | 295 | 292 | 295 | 23,000 | 295 |
| 1999-07-14 | 289 | 300 | 287 | 295 | 17,000 | 295 |
| 1999-07-13 | 294 | 300 | 294 | 300 | 15,000 | 300 |
| 1999-07-12 | 292 | 296 | 291 | 296 | 24,000 | 296 |
| 1999-07-08 | 281 | 291 | 276 | 277 | 19,000 | 277 |
| 1999-07-07 | 296 | 296 | 275 | 275 | 32,000 | 275 |
| 1999-07-06 | 280 | 280 | 276 | 276 | 38,000 | 276 |
| 1999-07-05 | 290 | 290 | 275 | 281 | 6,000 | 281 |
| 1999-07-02 | 300 | 300 | 290 | 290 | 15,000 | 290 |
| 1999-07-01 | 276 | 299 | 276 | 299 | 7,000 | 299 |
| 1999-06-30 | 291 | 291 | 281 | 281 | 27,000 | 281 |
| 1999-06-29 | 290 | 290 | 280 | 290 | 18,000 | 290 |
| 1999-06-28 | 300 | 300 | 285 | 285 | 44,000 | 285 |
| 1999-06-25 | 270 | 275 | 270 | 271 | 29,000 | 271 |
| 1999-06-24 | 301 | 301 | 290 | 290 | 30,000 | 290 |
| 1999-06-23 | 306 | 309 | 305 | 305 | 44,000 | 305 |
| 1999-06-22 | 305 | 309 | 305 | 306 | 22,000 | 306 |
| 1999-06-21 | 301 | 310 | 300 | 301 | 31,000 | 301 |
| 1999-06-18 | 310 | 310 | 290 | 300 | 38,000 | 300 |
| 1999-06-17 | 300 | 310 | 290 | 310 | 76,000 | 310 |
| 1999-06-16 | 320 | 329 | 311 | 311 | 110,000 | 311 |
| 1999-06-15 | 328 | 340 | 311 | 315 | 675,000 | 315 |
| 1999-06-14 | 255 | 303 | 255 | 303 | 225,000 | 303 |
| 1999-06-11 | 265 | 268 | 260 | 260 | 120,000 | 260 |
| 1999-06-10 | 254 | 273 | 250 | 273 | 323,000 | 273 |
| 1999-06-09 | 225 | 260 | 220 | 254 | 227,000 | 254 |
| 1999-06-08 | 217 | 221 | 217 | 220 | 39,000 | 220 |
| 1999-06-07 | 199 | 217 | 199 | 215 | 24,000 | 215 |
| 1999-06-04 | 181 | 185 | 181 | 185 | 3,000 | 185 |
| 1999-06-03 | 185 | 186 | 180 | 180 | 16,000 | 180 |
| 1999-06-02 | 200 | 200 | 187 | 187 | 11,000 | 187 |
| 1999-06-01 | 190 | 190 | 189 | 189 | 5,000 | 189 |
| 1999-05-31 | 193 | 193 | 187 | 190 | 6,000 | 190 |
| 1999-05-28 | 199 | 200 | 198 | 198 | 7,000 | 198 |
| 1999-05-27 | 203 | 203 | 200 | 200 | 8,000 | 200 |
| 1999-05-26 | 205 | 205 | 203 | 203 | 4,000 | 203 |
| 1999-05-25 | 208 | 208 | 205 | 205 | 3,000 | 205 |
| 1999-05-24 | 209 | 209 | 206 | 208 | 5,000 | 208 |
| 1999-05-21 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1999-05-20 | 199 | 201 | 199 | 200 | 11,000 | 200 |
| 1999-05-19 | 202 | 202 | 198 | 198 | 7,000 | 198 |
| 1999-05-18 | 213 | 213 | 208 | 210 | 21,000 | 210 |
| 1999-05-17 | 221 | 221 | 215 | 215 | 16,000 | 215 |
| 1999-05-14 | 228 | 228 | 220 | 220 | 10,000 | 220 |
| 1999-05-13 | 239 | 239 | 221 | 230 | 17,000 | 230 |
| 1999-05-12 | 215 | 226 | 215 | 226 | 24,000 | 226 |
| 1999-05-11 | 211 | 215 | 211 | 215 | 21,000 | 215 |
| 1999-05-10 | 215 | 215 | 210 | 215 | 12,000 | 215 |
| 1999-05-07 | 215 | 215 | 210 | 215 | 6,000 | 215 |
| 1999-05-06 | 208 | 210 | 208 | 208 | 13,000 | 208 |
| 1999-04-30 | 216 | 220 | 216 | 220 | 19,000 | 220 |
| 1999-04-28 | 211 | 216 | 211 | 216 | 13,000 | 216 |
| 1999-04-27 | 201 | 206 | 201 | 206 | 4,000 | 206 |
| 1999-04-26 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1999-04-23 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 1999-04-22 | 200 | 200 | 198 | 198 | 4,000 | 198 |
| 1999-04-21 | 203 | 205 | 200 | 200 | 10,000 | 200 |
| 1999-04-20 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 1999-04-19 | 201 | 203 | 201 | 203 | 10,000 | 203 |
| 1999-04-16 | 215 | 215 | 210 | 210 | 8,000 | 210 |
| 1999-04-15 | 213 | 213 | 213 | 213 | 8,000 | 213 |
| 1999-04-14 | 211 | 220 | 210 | 215 | 27,000 | 215 |
| 1999-04-13 | 215 | 216 | 210 | 210 | 9,000 | 210 |
| 1999-04-12 | 224 | 224 | 215 | 215 | 12,000 | 215 |
| 1999-04-09 | 225 | 227 | 220 | 222 | 29,000 | 222 |
| 1999-04-08 | 245 | 245 | 215 | 219 | 35,000 | 219 |
| 1999-04-07 | 211 | 239 | 211 | 239 | 41,000 | 239 |
| 1999-04-06 | 198 | 210 | 198 | 210 | 31,000 | 210 |
| 1999-04-05 | 186 | 190 | 181 | 190 | 25,000 | 190 |
| 1999-04-02 | 190 | 190 | 185 | 185 | 6,000 | 185 |
| 1999-04-01 | 185 | 185 | 180 | 185 | 11,000 | 185 |
| 1999-03-31 | 185 | 185 | 185 | 185 | 9,000 | 185 |
| 1999-03-30 | 190 | 190 | 185 | 185 | 11,000 | 185 |
| 1999-03-29 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1999-03-26 | 181 | 190 | 180 | 190 | 5,000 | 190 |
| 1999-03-25 | 179 | 180 | 179 | 180 | 4,000 | 180 |
| 1999-03-24 | 175 | 189 | 175 | 189 | 10,000 | 189 |
| 1999-03-23 | 185 | 190 | 180 | 190 | 26,000 | 190 |
| 1999-03-19 | 186 | 190 | 185 | 190 | 8,000 | 190 |
| 1999-03-18 | 190 | 195 | 186 | 186 | 19,000 | 186 |
| 1999-03-17 | 180 | 190 | 180 | 190 | 29,000 | 190 |
| 1999-03-16 | 172 | 175 | 172 | 175 | 2,000 | 175 |
| 1999-03-15 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 1999-03-12 | 172 | 175 | 171 | 171 | 5,000 | 171 |
| 1999-03-11 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-03-10 | 180 | 180 | 172 | 180 | 9,000 | 180 |
| 1999-03-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-03-08 | 165 | 166 | 165 | 165 | 3,000 | 165 |
| 1999-03-05 | 169 | 169 | 168 | 169 | 10,000 | 169 |
| 1999-03-04 | 161 | 161 | 158 | 158 | 9,000 | 158 |
| 1999-03-03 | 161 | 161 | 158 | 158 | 9,000 | 158 |
| 1999-03-02 | 159 | 160 | 159 | 160 | 9,000 | 160 |
| 1999-03-01 | 169 | 169 | 157 | 157 | 4,000 | 157 |
| 1999-02-26 | 169 | 169 | 157 | 157 | 7,000 | 157 |
| 1999-02-25 | 156 | 157 | 156 | 157 | 5,000 | 157 |
| 1999-02-24 | 160 | 160 | 155 | 155 | 21,000 | 155 |
| 1999-02-23 | 160 | 160 | 155 | 155 | 10,000 | 155 |
| 1999-02-22 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 1999-02-19 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 1999-02-18 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 1999-02-17 | 160 | 165 | 160 | 165 | 4,000 | 165 |
| 1999-02-16 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 1999-02-15 | 160 | 162 | 160 | 161 | 5,000 | 161 |
| 1999-02-12 | 167 | 167 | 165 | 165 | 8,000 | 165 |
| 1999-02-10 | 170 | 170 | 167 | 167 | 7,000 | 167 |
| 1999-02-09 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-02-08 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 1999-02-05 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 1999-02-04 | 180 | 180 | 170 | 170 | 3,000 | 170 |
| 1999-02-03 | 169 | 169 | 167 | 167 | 11,000 | 167 |
| 1999-02-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-02-01 | 175 | 175 | 169 | 169 | 8,000 | 169 |
| 1999-01-29 | 171 | 175 | 171 | 175 | 3,000 | 175 |
| 1999-01-28 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1999-01-27 | 175 | 185 | 175 | 175 | 9,000 | 175 |
| 1999-01-26 | 170 | 170 | 169 | 169 | 4,000 | 169 |
| 1999-01-22 | 175 | 175 | 169 | 169 | 49,000 | 169 |
| 1999-01-21 | 167 | 169 | 167 | 169 | 2,000 | 169 |
| 1999-01-20 | 170 | 170 | 167 | 167 | 9,000 | 167 |
| 1999-01-19 | 168 | 170 | 168 | 170 | 3,000 | 170 |
| 1999-01-14 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 1999-01-13 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-01-12 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 1999-01-11 | 175 | 179 | 175 | 179 | 7,000 | 179 |
| 1999-01-07 | 165 | 175 | 165 | 170 | 17,000 | 170 |
| 1999-01-06 | 167 | 170 | 165 | 165 | 17,000 | 165 |
| 1999-01-05 | 190 | 190 | 175 | 175 | 8,000 | 175 |
| 1999-01-04 | 180 | 180 | 180 | 180 | 2,000 | 180 |
分割・併合履歴 ： なし
