中部水産(8145)の株価時系列情報
中部水産(8145)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 |
---|---|---|---|---|---|
1985/12/26 | 410 | 410 | 410 | 410 | 2,000 |
1985/12/21 | 410 | 410 | 410 | 410 | 1,000 |
1985/12/20 | 410 | 410 | 410 | 410 | 2,000 |
1985/12/18 | 410 | 410 | 410 | 410 | 8,000 |
1985/12/16 | 410 | 410 | 410 | 410 | 1,000 |
1985/12/12 | 400 | 400 | 400 | 400 | 10,000 |
1985/12/11 | 400 | 400 | 400 | 400 | 2,000 |
1985/12/09 | 398 | 400 | 398 | 400 | 15,000 |
1985/12/07 | 398 | 398 | 398 | 398 | 2,000 |
1985/12/05 | 400 | 400 | 400 | 400 | 9,000 |
1985/12/04 | 400 | 400 | 400 | 400 | 4,000 |
1985/12/03 | 400 | 400 | 400 | 400 | 1,000 |
1985/12/02 | 395 | 397 | 385 | 385 | 12,000 |
1985/11/29 | 398 | 400 | 398 | 400 | 8,000 |
1985/11/27 | 397 | 397 | 397 | 397 | 4,000 |
1985/11/26 | 396 | 396 | 396 | 396 | 2,000 |
1985/11/25 | 396 | 396 | 396 | 396 | 4,000 |
1985/11/21 | 396 | 396 | 396 | 396 | 5,000 |
1985/11/18 | 395 | 395 | 395 | 395 | 3,000 |
1985/11/15 | 395 | 395 | 395 | 395 | 3,000 |
1985/11/14 | 400 | 400 | 395 | 395 | 19,000 |
1985/11/13 | 400 | 400 | 400 | 400 | 48,000 |
1985/11/11 | 410 | 410 | 410 | 410 | 1,000 |
1985/11/08 | 420 | 420 | 420 | 420 | 1,000 |
1985/11/01 | 430 | 430 | 430 | 430 | 2,000 |
1985/10/31 | 430 | 430 | 430 | 430 | 2,000 |
1985/10/29 | 430 | 430 | 425 | 430 | 112,000 |
1985/10/21 | 439 | 439 | 439 | 439 | 11,000 |
1985/10/16 | 440 | 440 | 440 | 440 | 10,000 |
1985/10/14 | 440 | 440 | 440 | 440 | 1,000 |
1985/09/30 | 448 | 450 | 448 | 450 | 2,000 |
1985/09/26 | 435 | 450 | 435 | 450 | 59,000 |
1985/09/25 | 430 | 440 | 430 | 440 | 26,000 |
1985/09/24 | 430 | 430 | 425 | 425 | 9,000 |
1985/09/20 | 418 | 418 | 405 | 405 | 22,000 |
1985/09/19 | 418 | 418 | 418 | 418 | 1,000 |
1985/09/18 | 418 | 418 | 418 | 418 | 1,000 |
1985/09/13 | 428 | 428 | 428 | 428 | 1,000 |
1985/09/12 | 432 | 432 | 430 | 430 | 3,000 |
1985/09/09 | 432 | 432 | 432 | 432 | 1,000 |
1985/09/06 | 440 | 440 | 439 | 439 | 23,000 |
1985/09/05 | 450 | 450 | 445 | 445 | 12,000 |
1985/09/03 | 450 | 450 | 450 | 450 | 51,000 |
1985/09/02 | 440 | 450 | 440 | 450 | 50,000 |
1985/08/30 | 425 | 440 | 425 | 440 | 32,000 |
1985/08/28 | 433 | 433 | 433 | 433 | 1,000 |
1985/08/27 | 438 | 438 | 438 | 438 | 2,000 |
1985/08/26 | 438 | 438 | 438 | 438 | 3,000 |
1985/08/23 | 440 | 440 | 440 | 440 | 2,000 |
1985/08/21 | 440 | 440 | 440 | 440 | 2,000 |
1985/08/20 | 410 | 430 | 410 | 430 | 61,000 |
1985/08/19 | 420 | 420 | 420 | 420 | 1,000 |
1985/08/13 | 440 | 440 | 440 | 440 | 1,000 |
1985/08/08 | 440 | 440 | 440 | 440 | 1,000 |
1985/07/31 | 449 | 450 | 449 | 450 | 31,000 |
1985/07/30 | 450 | 450 | 450 | 450 | 2,000 |
1985/07/29 | 440 | 455 | 440 | 450 | 45,000 |
1985/07/27 | 435 | 445 | 435 | 445 | 20,000 |
1985/07/26 | 440 | 440 | 440 | 440 | 7,000 |
1985/07/25 | 430 | 440 | 425 | 440 | 62,000 |
1985/07/24 | 420 | 430 | 420 | 430 | 13,000 |
1985/07/23 | 425 | 425 | 410 | 420 | 12,000 |
1985/07/22 | 425 | 425 | 425 | 425 | 15,000 |
1985/07/20 | 420 | 425 | 420 | 425 | 2,000 |
1985/07/19 | 420 | 420 | 420 | 420 | 1,000 |
1985/07/18 | 410 | 410 | 410 | 410 | 1,000 |
1985/07/17 | 420 | 420 | 420 | 420 | 1,000 |
1985/07/16 | 419 | 419 | 410 | 410 | 5,000 |
1985/07/15 | 420 | 420 | 420 | 420 | 2,000 |
1985/07/12 | 420 | 425 | 415 | 425 | 4,000 |
1985/07/11 | 420 | 420 | 420 | 420 | 10,000 |
1985/07/10 | 430 | 430 | 429 | 429 | 10,000 |
1985/07/09 | 430 | 430 | 430 | 430 | 4,000 |
1985/07/08 | 430 | 430 | 430 | 430 | 11,000 |
1985/07/06 | 435 | 435 | 435 | 435 | 1,000 |
1985/07/04 | 440 | 440 | 440 | 440 | 3,000 |
1985/07/03 | 430 | 450 | 430 | 440 | 19,000 |
1985/07/02 | 435 | 435 | 428 | 428 | 6,000 |
1985/07/01 | 425 | 430 | 425 | 425 | 28,000 |
1985/06/29 | 400 | 410 | 400 | 410 | 52,000 |
1985/06/28 | 400 | 400 | 395 | 395 | 70,000 |
1985/06/27 | 395 | 400 | 391 | 400 | 11,000 |
1985/06/26 | 400 | 400 | 400 | 400 | 54,000 |
1985/06/25 | 400 | 400 | 395 | 400 | 7,000 |
1985/06/24 | 400 | 400 | 400 | 400 | 1,000 |
1985/06/22 | 400 | 400 | 400 | 400 | 2,000 |
1985/06/21 | 398 | 400 | 398 | 400 | 9,000 |
1985/06/20 | 398 | 398 | 398 | 398 | 1,000 |
1985/06/17 | 377 | 377 | 377 | 377 | 10,000 |
1985/06/14 | 376 | 376 | 376 | 376 | 1,000 |
1985/06/12 | 355 | 355 | 355 | 355 | 11,000 |
1985/06/11 | 395 | 395 | 385 | 385 | 2,000 |
1985/06/10 | 400 | 400 | 400 | 400 | 3,000 |
1985/06/07 | 400 | 400 | 400 | 400 | 5,000 |
1985/05/31 | 433 | 438 | 428 | 438 | 4,000 |
1985/05/29 | 441 | 441 | 438 | 438 | 5,000 |
1985/05/25 | 445 | 450 | 445 | 450 | 3,000 |
1985/05/24 | 450 | 450 | 450 | 450 | 1,000 |
1985/05/22 | 460 | 460 | 460 | 460 | 1,000 |
1985/05/09 | 466 | 466 | 466 | 466 | 1,000 |
1985/05/08 | 466 | 466 | 466 | 466 | 4,000 |
1985/05/04 | 486 | 486 | 486 | 486 | 52,000 |
1985/05/02 | 486 | 486 | 486 | 486 | 51,000 |
1985/05/01 | 481 | 488 | 481 | 488 | 57,000 |
1985/04/27 | 481 | 488 | 481 | 488 | 5,000 |
1985/04/26 | 481 | 481 | 481 | 481 | 5,000 |
1985/04/24 | 481 | 481 | 481 | 481 | 1,000 |
1985/04/23 | 481 | 481 | 481 | 481 | 52,000 |
1985/04/22 | 482 | 482 | 481 | 481 | 2,000 |
1985/04/20 | 482 | 482 | 482 | 482 | 9,000 |
1985/04/17 | 487 | 487 | 487 | 487 | 7,000 |
1985/04/15 | 487 | 487 | 487 | 487 | 2,000 |
1985/04/12 | 489 | 489 | 489 | 489 | 5,000 |
1985/04/11 | 489 | 489 | 489 | 489 | 50,000 |
1985/04/10 | 488 | 490 | 488 | 490 | 5,000 |
1985/04/09 | 488 | 490 | 488 | 490 | 4,000 |
1985/04/05 | 488 | 488 | 488 | 488 | 1,000 |
1985/03/30 | 496 | 496 | 496 | 496 | 1,000 |
1985/03/28 | 490 | 490 | 490 | 490 | 24,000 |
1985/03/27 | 490 | 490 | 490 | 490 | 6,000 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 545 | 545 | 545 | 545 | 9,000 |
1985/03/25 | 545 | 545 | 545 | 545 | 200,000 |
1985/03/23 | 545 | 545 | 545 | 545 | 10,000 |
1985/03/22 | 545 | 545 | 545 | 545 | 30,000 |
1985/03/20 | 546 | 548 | 545 | 548 | 116,000 |
1985/03/19 | 545 | 545 | 545 | 545 | 91,000 |
1985/03/18 | 545 | 550 | 545 | 550 | 39,000 |
1985/03/16 | 545 | 545 | 545 | 545 | 5,000 |
1985/03/15 | 545 | 545 | 545 | 545 | 11,000 |
1985/03/14 | 545 | 545 | 545 | 545 | 2,000 |
1985/03/13 | 545 | 545 | 545 | 545 | 11,000 |
1985/03/12 | 545 | 545 | 545 | 545 | 107,000 |
1985/03/08 | 545 | 545 | 545 | 545 | 2,000 |
1985/03/07 | 545 | 545 | 545 | 545 | 2,000 |
1985/03/06 | 545 | 545 | 545 | 545 | 108,000 |
1985/03/05 | 544 | 545 | 544 | 545 | 12,000 |
1985/03/04 | 542 | 545 | 542 | 545 | 7,000 |
1985/03/02 | 542 | 542 | 542 | 542 | 3,000 |
1985/03/01 | 545 | 546 | 545 | 545 | 20,000 |
1985/02/28 | 545 | 545 | 545 | 545 | 4,000 |
1985/02/27 | 540 | 540 | 540 | 540 | 12,000 |
1985/02/26 | 540 | 540 | 540 | 540 | 52,000 |
1985/02/25 | 540 | 541 | 540 | 541 | 51,000 |
1985/02/22 | 540 | 546 | 540 | 546 | 16,000 |
1985/02/21 | 552 | 552 | 540 | 540 | 108,000 |
1985/02/20 | 540 | 548 | 540 | 546 | 121,000 |
1985/02/19 | 540 | 540 | 540 | 540 | 7,000 |
1985/02/18 | 540 | 548 | 540 | 548 | 3,000 |
1985/02/16 | 540 | 545 | 540 | 545 | 3,000 |
1985/02/15 | 540 | 540 | 540 | 540 | 5,000 |
1985/02/14 | 540 | 540 | 540 | 540 | 5,000 |
1985/02/13 | 540 | 540 | 540 | 540 | 19,000 |
1985/02/12 | 540 | 540 | 540 | 540 | 5,000 |
1985/02/08 | 540 | 540 | 540 | 540 | 1,000 |
1985/02/07 | 540 | 540 | 540 | 540 | 12,000 |
1985/02/06 | 540 | 540 | 540 | 540 | 1,000 |
1985/02/05 | 540 | 540 | 540 | 540 | 9,000 |
1985/02/04 | 540 | 540 | 540 | 540 | 17,000 |
1985/02/02 | 540 | 540 | 540 | 540 | 6,000 |
1985/02/01 | 540 | 540 | 540 | 540 | 13,000 |
1985/01/31 | 540 | 540 | 540 | 540 | 51,000 |
1985/01/30 | 540 | 540 | 540 | 540 | 28,000 |
1985/01/29 | 540 | 540 | 540 | 540 | 38,000 |
1985/01/28 | 540 | 540 | 540 | 540 | 4,000 |
1985/01/26 | 540 | 540 | 540 | 540 | 5,000 |
1985/01/25 | 540 | 540 | 540 | 540 | 54,000 |
1985/01/24 | 540 | 540 | 540 | 540 | 13,000 |
1985/01/23 | 540 | 540 | 540 | 540 | 15,000 |
1985/01/22 | 540 | 540 | 540 | 540 | 39,000 |
1985/01/19 | 544 | 544 | 540 | 540 | 2,000 |
1985/01/18 | 540 | 540 | 540 | 540 | 5,000 |
1985/01/17 | 544 | 544 | 540 | 540 | 35,000 |
1985/01/16 | 545 | 545 | 540 | 540 | 7,000 |
1985/01/14 | 540 | 540 | 540 | 540 | 40,000 |
1985/01/11 | 540 | 540 | 540 | 540 | 23,000 |
1985/01/10 | 540 | 540 | 540 | 540 | 2,000 |
1985/01/09 | 540 | 540 | 540 | 540 | 10,000 |
1985/01/08 | 545 | 545 | 540 | 540 | 19,000 |
1985/01/07 | 550 | 550 | 550 | 550 | 2,000 |
1985/01/05 | 541 | 541 | 540 | 540 | 22,000 |
1985/01/04 | 540 | 550 | 540 | 550 | 13,000 |