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	83.33
1999-12-29	240	242	240	242	4,000	80.67
1999-12-28	252	259	250	250	8,000	83.33
1999-12-27	255	259	255	259	8,000	86.33
1999-12-24	255	255	230	250	23,000	83.33
1999-12-22	225	255	224	254	14,000	84.67
1999-12-21	255	255	245	245	4,000	81.67
1999-12-20	260	260	255	255	9,000	85
1999-12-17	250	260	250	255	14,000	85
1999-12-16	260	270	260	260	23,000	86.67
1999-12-15	265	265	260	260	32,000	86.67
1999-12-14	266	270	265	265	11,000	88.33
1999-12-13	271	275	265	265	21,000	88.33
1999-12-10	273	275	270	270	20,000	90
1999-12-09	275	275	271	272	12,000	90.67
1999-12-08	270	270	270	270	4,000	90
1999-12-07	299	299	299	299	2,000	99.67
1999-12-06	300	300	300	300	1,000	100
1999-12-02	300	300	300	300	1,000	100
1999-12-01	306	310	300	310	21,000	103.33
1999-11-30	306	315	301	306	45,000	102
1999-11-29	326	326	305	305	61,000	101.67
1999-11-26	335	344	320	326	226,000	108.67
1999-11-25	320	336	315	335	204,000	111.67
1999-11-24	352	355	310	310	121,000	103.33
1999-11-22	275	340	274	336	119,000	112
1999-11-19	275	275	266	275	12,000	91.67
1999-11-18	265	279	265	279	31,000	93
1999-11-17	265	276	261	275	27,000	91.67
1999-11-16	260	275	260	275	6,000	91.67
1999-11-15	269	278	269	278	8,000	92.67
1999-11-12	265	280	264	280	17,000	93.33
1999-11-11	265	282	265	265	14,000	88.33
1999-11-09	266	283	266	283	2,000	94.33
1999-11-08	265	282	265	282	12,000	94
1999-11-05	268	283	268	283	2,000	94.33
1999-11-04	266	284	266	284	11,000	94.67
1999-11-02	265	284	265	284	3,000	94.67
1999-11-01	266	284	261	284	35,000	94.67
1999-10-29	280	280	271	271	6,000	90.33
1999-10-28	277	284	277	284	17,000	94.67
1999-10-27	265	284	265	284	2,000	94.67
1999-10-26	265	285	265	285	10,000	95
1999-10-25	280	280	271	271	3,000	90.33
1999-10-22	270	280	269	280	15,000	93.33
1999-10-21	275	285	270	285	3,000	95
1999-10-20	260	285	260	285	7,000	95
1999-10-18	270	270	265	265	8,000	88.33
1999-10-15	270	271	270	271	4,000	90.33
1999-10-14	280	280	270	270	14,000	90
1999-10-13	280	280	280	280	2,000	93.33
1999-10-12	285	285	285	285	10,000	95
1999-10-08	285	285	285	285	1,000	95
1999-10-07	285	285	285	285	8,000	95
1999-10-06	290	290	290	290	2,000	96.67
1999-10-05	285	285	285	285	5,000	95
1999-10-04	292	292	285	285	6,000	95
1999-10-01	289	289	282	282	3,000	94
1999-09-30	288	293	288	293	2,000	97.67
1999-09-29	281	293	281	293	5,000	97.67
1999-09-28	293	293	293	293	1,000	97.67
1999-09-27	280	291	280	281	17,000	93.67
1999-09-24	303	303	270	275	34,000	91.67
1999-09-22	301	303	301	303	8,000	101
1999-09-21	305	305	305	305	6,000	101.67
1999-09-20	305	310	303	305	6,000	101.67
1999-09-17	305	305	301	305	13,000	101.67
1999-09-16	310	310	310	310	6,000	103.33
1999-09-14	320	320	311	311	13,000	103.67
1999-09-13	301	310	301	310	9,000	103.33
1999-09-10	309	311	309	310	13,000	103.33
1999-09-09	310	320	306	315	13,000	105
1999-09-08	310	315	306	310	20,000	103.33
1999-09-07	330	330	310	316	11,000	105.33
1999-09-06	318	318	310	310	18,000	103.33
1999-09-03	320	320	311	315	11,000	105
1999-09-02	320	320	311	311	10,000	103.67
1999-09-01	315	335	311	330	18,000	110
1999-08-31	340	340	310	310	11,000	103.33
1999-08-30	310	340	305	339	23,000	113
1999-08-27	315	315	305	305	10,000	101.67
1999-08-26	320	321	315	315	14,000	105
1999-08-25	340	340	320	320	3,000	106.67
1999-08-24	330	330	320	320	10,000	106.67
1999-08-23	355	355	330	336	14,000	112
1999-08-20	320	335	315	320	25,000	106.67
1999-08-19	340	345	331	331	42,000	110.33
1999-08-18	358	360	330	330	114,000	110
1999-08-17	395	423	360	360	387,000	120
1999-08-16	341	418	340	395	445,000	131.67
1999-08-13	311	340	300	338	95,000	112.67
1999-08-12	274	310	274	310	33,000	103.33
1999-08-11	275	275	275	275	3,000	91.67
1999-08-10	274	275	274	275	16,000	91.67
1999-08-09	278	278	278	278	4,000	92.67
1999-08-06	278	290	278	290	16,000	96.67
1999-08-05	281	281	279	279	19,000	93
1999-08-04	281	281	281	281	13,000	93.67
1999-08-03	290	290	281	281	12,000	93.67
1999-08-02	285	285	281	282	25,000	94
1999-07-30	280	290	280	285	15,000	95
1999-07-29	281	285	281	285	4,000	95
1999-07-28	285	285	285	285	15,000	95
1999-07-27	290	290	285	285	4,000	95
1999-07-26	285	285	285	285	12,000	95
1999-07-23	286	290	286	290	12,000	96.67
1999-07-22	290	290	285	285	4,000	95
1999-07-21	299	299	290	290	12,000	96.67
1999-07-19	300	300	300	300	5,000	100
1999-07-16	290	308	284	290	44,000	96.67
1999-07-15	294	295	292	295	23,000	98.33
1999-07-14	289	300	287	295	17,000	98.33
1999-07-13	294	300	294	300	15,000	100
1999-07-12	292	296	291	296	24,000	98.67
1999-07-08	281	291	276	277	19,000	92.33
1999-07-07	296	296	275	275	32,000	91.67
1999-07-06	280	280	276	276	38,000	92
1999-07-05	290	290	275	281	6,000	93.67
1999-07-02	300	300	290	290	15,000	96.67
1999-07-01	276	299	276	299	7,000	99.67
1999-06-30	291	291	281	281	27,000	93.67
1999-06-29	290	290	280	290	18,000	96.67
1999-06-28	300	300	285	285	44,000	95
1999-06-25	270	275	270	271	29,000	90.33
1999-06-24	301	301	290	290	30,000	96.67
1999-06-23	306	309	305	305	44,000	101.67
1999-06-22	305	309	305	306	22,000	102
1999-06-21	301	310	300	301	31,000	100.33
1999-06-18	310	310	290	300	38,000	100
1999-06-17	300	310	290	310	76,000	103.33
1999-06-16	320	329	311	311	110,000	103.67
1999-06-15	328	340	311	315	675,000	105
1999-06-14	255	303	255	303	225,000	101
1999-06-11	265	268	260	260	120,000	86.67
1999-06-10	254	273	250	273	323,000	91
1999-06-09	225	260	220	254	227,000	84.67
1999-06-08	217	221	217	220	39,000	73.33
1999-06-07	199	217	199	215	24,000	71.67
1999-06-04	181	185	181	185	3,000	61.67
1999-06-03	185	186	180	180	16,000	60
1999-06-02	200	200	187	187	11,000	62.33
1999-06-01	190	190	189	189	5,000	63
1999-05-31	193	193	187	190	6,000	63.33
1999-05-28	199	200	198	198	7,000	66
1999-05-27	203	203	200	200	8,000	66.67
1999-05-26	205	205	203	203	4,000	67.67
1999-05-25	208	208	205	205	3,000	68.33
1999-05-24	209	209	206	208	5,000	69.33
1999-05-21	201	201	201	201	1,000	67
1999-05-20	199	201	199	200	11,000	66.67
1999-05-19	202	202	198	198	7,000	66
1999-05-18	213	213	208	210	21,000	70
1999-05-17	221	221	215	215	16,000	71.67
1999-05-14	228	228	220	220	10,000	73.33
1999-05-13	239	239	221	230	17,000	76.67
1999-05-12	215	226	215	226	24,000	75.33
1999-05-11	211	215	211	215	21,000	71.67
1999-05-10	215	215	210	215	12,000	71.67
1999-05-07	215	215	210	215	6,000	71.67
1999-05-06	208	210	208	208	13,000	69.33
1999-04-30	216	220	216	220	19,000	73.33
1999-04-28	211	216	211	216	13,000	72
1999-04-27	201	206	201	206	4,000	68.67
1999-04-26	200	200	200	200	4,000	66.67
1999-04-23	198	198	198	198	2,000	66
1999-04-22	200	200	198	198	4,000	66
1999-04-21	203	205	200	200	10,000	66.67
1999-04-20	203	203	203	203	5,000	67.67
1999-04-19	201	203	201	203	10,000	67.67
1999-04-16	215	215	210	210	8,000	70
1999-04-15	213	213	213	213	8,000	71
1999-04-14	211	220	210	215	27,000	71.67
1999-04-13	215	216	210	210	9,000	70
1999-04-12	224	224	215	215	12,000	71.67
1999-04-09	225	227	220	222	29,000	74
1999-04-08	245	245	215	219	35,000	73
1999-04-07	211	239	211	239	41,000	79.67
1999-04-06	198	210	198	210	31,000	70
1999-04-05	186	190	181	190	25,000	63.33
1999-04-02	190	190	185	185	6,000	61.67
1999-04-01	185	185	180	185	11,000	61.67
1999-03-31	185	185	185	185	9,000	61.67
1999-03-30	190	190	185	185	11,000	61.67
1999-03-29	190	190	190	190	4,000	63.33
1999-03-26	181	190	180	190	5,000	63.33
1999-03-25	179	180	179	180	4,000	60
1999-03-24	175	189	175	189	10,000	63
1999-03-23	185	190	180	190	26,000	63.33
1999-03-19	186	190	185	190	8,000	63.33
1999-03-18	190	195	186	186	19,000	62
1999-03-17	180	190	180	190	29,000	63.33
1999-03-16	172	175	172	175	2,000	58.33
1999-03-15	171	171	171	171	2,000	57
1999-03-12	172	175	171	171	5,000	57
1999-03-11	170	170	170	170	2,000	56.67
1999-03-10	180	180	172	180	9,000	60
1999-03-09	180	180	180	180	1,000	60
1999-03-08	165	166	165	165	3,000	55
1999-03-05	169	169	168	169	10,000	56.33
1999-03-04	161	161	158	158	9,000	52.67
1999-03-03	161	161	158	158	9,000	52.67
1999-03-02	159	160	159	160	9,000	53.33
1999-03-01	169	169	157	157	4,000	52.33
1999-02-26	169	169	157	157	7,000	52.33
1999-02-25	156	157	156	157	5,000	52.33
1999-02-24	160	160	155	155	21,000	51.67
1999-02-23	160	160	155	155	10,000	51.67
1999-02-22	155	155	155	155	4,000	51.67
1999-02-19	160	160	160	160	6,000	53.33
1999-02-18	160	160	160	160	5,000	53.33
1999-02-17	160	165	160	165	4,000	55
1999-02-16	160	160	160	160	7,000	53.33
1999-02-15	160	162	160	161	5,000	53.67
1999-02-12	167	167	165	165	8,000	55
1999-02-10	170	170	167	167	7,000	55.67
1999-02-09	170	170	170	170	1,000	56.67
1999-02-08	170	170	170	170	7,000	56.67
1999-02-05	170	170	170	170	7,000	56.67
1999-02-04	180	180	170	170	3,000	56.67
1999-02-03	169	169	167	167	11,000	55.67
1999-02-02	180	180	180	180	1,000	60
1999-02-01	175	175	169	169	8,000	56.33
1999-01-29	171	175	171	175	3,000	58.33
1999-01-28	171	171	171	171	1,000	57
1999-01-27	175	185	175	175	9,000	58.33
1999-01-26	170	170	169	169	4,000	56.33
1999-01-22	175	175	169	169	49,000	56.33
1999-01-21	167	169	167	169	2,000	56.33
1999-01-20	170	170	167	167	9,000	55.67
1999-01-19	168	170	168	170	3,000	56.67
1999-01-14	168	168	168	168	5,000	56
1999-01-13	170	170	170	170	2,000	56.67
1999-01-12	167	167	167	167	3,000	55.67
1999-01-11	175	179	175	179	7,000	59.67
1999-01-07	165	175	165	170	17,000	56.67
1999-01-06	167	170	165	165	17,000	55
1999-01-05	190	190	175	175	8,000	58.33
1999-01-04	180	180	180	180	2,000	60

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