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 |
---|---|---|---|---|---|
1991/12/30 | 700 | 700 | 700 | 700 | 1,000 |
1991/12/25 | 690 | 700 | 690 | 700 | 3,000 |
1991/12/24 | 690 | 695 | 690 | 695 | 2,000 |
1991/12/20 | 690 | 690 | 690 | 690 | 10,000 |
1991/12/19 | 690 | 690 | 690 | 690 | 2,000 |
1991/12/18 | 700 | 700 | 700 | 700 | 3,000 |
1991/12/16 | 710 | 710 | 710 | 710 | 1,000 |
1991/12/12 | 685 | 700 | 685 | 700 | 7,000 |
1991/12/11 | 681 | 690 | 681 | 690 | 4,000 |
1991/12/10 | 688 | 688 | 685 | 685 | 16,000 |
1991/12/06 | 690 | 690 | 690 | 690 | 8,000 |
1991/12/03 | 690 | 690 | 690 | 690 | 3,000 |
1991/11/29 | 700 | 700 | 700 | 700 | 3,000 |
1991/11/28 | 700 | 700 | 700 | 700 | 1,000 |
1991/11/27 | 710 | 710 | 705 | 710 | 3,000 |
1991/11/26 | 710 | 710 | 710 | 710 | 6,000 |
1991/11/25 | 705 | 706 | 705 | 705 | 5,000 |
1991/11/22 | 710 | 710 | 710 | 710 | 5,000 |
1991/11/21 | 710 | 710 | 710 | 710 | 1,000 |
1991/11/18 | 710 | 710 | 700 | 700 | 4,000 |
1991/11/15 | 715 | 715 | 715 | 715 | 3,000 |
1991/11/14 | 726 | 726 | 725 | 725 | 16,000 |
1991/11/13 | 730 | 730 | 710 | 725 | 28,000 |
1991/11/12 | 711 | 730 | 711 | 726 | 16,000 |
1991/11/11 | 710 | 710 | 710 | 710 | 2,000 |
1991/11/08 | 710 | 710 | 710 | 710 | 3,000 |
1991/11/07 | 710 | 710 | 710 | 710 | 5,000 |
1991/11/06 | 710 | 710 | 710 | 710 | 10,000 |
1991/11/05 | 708 | 710 | 708 | 710 | 3,000 |
1991/11/01 | 725 | 725 | 711 | 713 | 7,000 |
1991/10/31 | 732 | 732 | 732 | 732 | 16,000 |
1991/10/30 | 662 | 662 | 662 | 662 | 1,000 |
1991/10/29 | 655 | 660 | 655 | 660 | 5,000 |
1991/10/28 | 660 | 661 | 660 | 660 | 8,000 |
1991/10/25 | 660 | 660 | 660 | 660 | 1,000 |
1991/10/24 | 650 | 650 | 650 | 650 | 4,000 |
1991/10/23 | 660 | 661 | 660 | 660 | 6,000 |
1991/10/22 | 660 | 660 | 660 | 660 | 3,000 |
1991/10/21 | 665 | 665 | 665 | 665 | 1,000 |
1991/10/18 | 650 | 650 | 650 | 650 | 7,000 |
1991/10/17 | 684 | 684 | 670 | 670 | 6,000 |
1991/10/11 | 710 | 710 | 710 | 710 | 1,000 |
1991/10/09 | 710 | 710 | 710 | 710 | 1,000 |
1991/10/08 | 725 | 725 | 715 | 715 | 2,000 |
1991/10/07 | 709 | 715 | 709 | 715 | 2,000 |
1991/10/04 | 700 | 700 | 700 | 700 | 2,000 |
1991/10/03 | 680 | 680 | 680 | 680 | 1,000 |
1991/10/02 | 671 | 675 | 671 | 675 | 2,000 |
1991/09/30 | 670 | 670 | 670 | 670 | 3,000 |
1991/09/27 | 656 | 670 | 656 | 670 | 4,000 |
1991/09/24 | 640 | 655 | 640 | 655 | 18,000 |
1991/09/20 | 641 | 645 | 638 | 640 | 20,000 |
1991/09/19 | 645 | 645 | 640 | 640 | 35,000 |
1991/09/18 | 640 | 640 | 640 | 640 | 23,000 |
1991/09/17 | 630 | 640 | 630 | 640 | 9,000 |
1991/09/13 | 627 | 630 | 627 | 630 | 2,000 |
1991/09/12 | 630 | 630 | 630 | 630 | 1,000 |
1991/09/11 | 630 | 630 | 630 | 630 | 1,000 |
1991/09/09 | 625 | 640 | 625 | 640 | 4,000 |
1991/09/06 | 640 | 640 | 631 | 631 | 2,000 |
1991/09/04 | 640 | 640 | 640 | 640 | 1,000 |
1991/09/03 | 640 | 640 | 640 | 640 | 1,000 |
1991/08/28 | 649 | 649 | 649 | 649 | 2,000 |
1991/08/26 | 664 | 664 | 664 | 664 | 2,000 |
1991/08/23 | 665 | 665 | 665 | 665 | 1,000 |
1991/08/22 | 660 | 670 | 660 | 670 | 11,000 |
1991/08/15 | 662 | 662 | 662 | 662 | 2,000 |
1991/08/14 | 661 | 661 | 661 | 661 | 1,000 |
1991/08/09 | 685 | 685 | 665 | 665 | 5,000 |
1991/08/08 | 691 | 691 | 691 | 691 | 1,000 |
1991/07/31 | 710 | 710 | 710 | 710 | 2,000 |
1991/07/30 | 703 | 703 | 703 | 703 | 1,000 |
1991/07/26 | 710 | 710 | 710 | 710 | 2,000 |
1991/07/25 | 710 | 710 | 703 | 703 | 3,000 |
1991/07/24 | 710 | 710 | 710 | 710 | 2,000 |
1991/07/19 | 710 | 718 | 705 | 710 | 7,000 |
1991/07/16 | 726 | 730 | 726 | 730 | 4,000 |
1991/07/15 | 725 | 725 | 725 | 725 | 2,000 |
1991/07/11 | 734 | 740 | 725 | 725 | 6,000 |
1991/07/10 | 724 | 725 | 724 | 725 | 7,000 |
1991/07/09 | 734 | 734 | 726 | 726 | 8,000 |
1991/07/08 | 740 | 740 | 740 | 740 | 1,000 |
1991/07/05 | 740 | 740 | 740 | 740 | 4,000 |
1991/07/04 | 754 | 755 | 744 | 744 | 6,000 |
1991/07/03 | 780 | 780 | 769 | 769 | 8,000 |
1991/07/02 | 769 | 775 | 769 | 775 | 7,000 |
1991/07/01 | 780 | 784 | 780 | 784 | 2,000 |
1991/06/28 | 784 | 785 | 780 | 780 | 15,000 |
1991/06/27 | 785 | 785 | 780 | 785 | 25,000 |
1991/06/26 | 765 | 790 | 765 | 780 | 38,000 |
1991/06/25 | 755 | 761 | 750 | 756 | 25,000 |
1991/06/24 | 766 | 776 | 761 | 761 | 32,000 |
1991/06/21 | 740 | 765 | 740 | 765 | 25,000 |
1991/06/20 | 740 | 740 | 740 | 740 | 8,000 |
1991/06/19 | 738 | 745 | 735 | 745 | 47,000 |
1991/06/18 | 739 | 740 | 735 | 735 | 5,000 |
1991/06/17 | 740 | 740 | 738 | 738 | 4,000 |
1991/06/14 | 729 | 740 | 729 | 740 | 8,000 |
1991/06/13 | 730 | 730 | 730 | 730 | 2,000 |
1991/06/12 | 725 | 738 | 720 | 738 | 14,000 |
1991/06/11 | 735 | 735 | 735 | 735 | 1,000 |
1991/06/10 | 740 | 740 | 739 | 739 | 3,000 |
1991/06/07 | 733 | 740 | 733 | 740 | 7,000 |
1991/06/06 | 737 | 737 | 721 | 727 | 11,000 |
1991/06/05 | 735 | 740 | 735 | 740 | 4,000 |
1991/06/04 | 745 | 745 | 735 | 735 | 6,000 |
1991/06/03 | 730 | 745 | 730 | 745 | 21,000 |
1991/05/31 | 715 | 725 | 715 | 725 | 8,000 |
1991/05/30 | 711 | 711 | 705 | 710 | 9,000 |
1991/05/29 | 712 | 712 | 710 | 710 | 9,000 |
1991/05/28 | 712 | 712 | 710 | 710 | 12,000 |
1991/05/27 | 685 | 705 | 685 | 705 | 5,000 |
1991/05/24 | 690 | 700 | 690 | 700 | 3,000 |
1991/05/23 | 699 | 700 | 694 | 700 | 7,000 |
1991/05/21 | 699 | 699 | 699 | 699 | 3,000 |
1991/05/15 | 720 | 720 | 720 | 720 | 5,000 |
1991/05/14 | 725 | 725 | 725 | 725 | 4,000 |
1991/05/13 | 725 | 725 | 720 | 725 | 10,000 |
1991/05/10 | 720 | 720 | 720 | 720 | 3,000 |
1991/05/09 | 705 | 710 | 705 | 710 | 6,000 |
1991/05/07 | 700 | 705 | 700 | 705 | 4,000 |
1991/05/02 | 690 | 691 | 681 | 691 | 9,000 |
1991/05/01 | 700 | 700 | 700 | 700 | 2,000 |
1991/04/30 | 700 | 700 | 700 | 700 | 4,000 |
1991/04/26 | 703 | 703 | 700 | 700 | 2,000 |
1991/04/25 | 709 | 709 | 709 | 709 | 2,000 |
1991/04/24 | 720 | 720 | 718 | 718 | 5,000 |
1991/04/23 | 718 | 718 | 718 | 718 | 2,000 |
1991/04/19 | 730 | 730 | 720 | 725 | 7,000 |
1991/04/18 | 735 | 735 | 735 | 735 | 1,000 |
1991/04/17 | 740 | 740 | 740 | 740 | 9,000 |
1991/04/16 | 745 | 745 | 740 | 740 | 8,000 |
1991/04/15 | 730 | 730 | 725 | 730 | 7,000 |
1991/04/12 | 720 | 730 | 720 | 720 | 11,000 |
1991/04/11 | 705 | 720 | 705 | 720 | 3,000 |
1991/04/10 | 715 | 715 | 705 | 710 | 9,000 |
1991/04/09 | 708 | 710 | 708 | 710 | 5,000 |
1991/04/08 | 715 | 715 | 701 | 703 | 13,000 |
1991/04/05 | 722 | 725 | 711 | 711 | 13,000 |
1991/04/04 | 710 | 720 | 710 | 720 | 19,000 |
1991/04/03 | 701 | 701 | 701 | 701 | 5,000 |
1991/04/01 | 704 | 704 | 704 | 704 | 1,000 |
1991/03/29 | 702 | 703 | 702 | 703 | 2,000 |
1991/03/28 | 700 | 701 | 700 | 701 | 4,000 |
1991/03/27 | 720 | 720 | 710 | 710 | 7,000 |
1991/03/26 | 729 | 729 | 720 | 720 | 3,000 |
1991/03/25 | 729 | 729 | 729 | 729 | 2,000 |
1991/03/22 | 730 | 730 | 715 | 715 | 10,000 |
1991/03/20 | 720 | 720 | 720 | 720 | 3,000 |
1991/03/19 | 724 | 731 | 720 | 731 | 8,000 |
1991/03/18 | 715 | 726 | 715 | 726 | 3,000 |
1991/03/15 | 700 | 710 | 700 | 710 | 3,000 |
1991/03/14 | 710 | 710 | 710 | 710 | 2,000 |
1991/03/13 | 695 | 700 | 691 | 692 | 22,000 |
1991/03/12 | 693 | 693 | 692 | 692 | 7,000 |
1991/03/11 | 698 | 698 | 698 | 698 | 9,000 |
1991/03/08 | 691 | 698 | 691 | 698 | 4,000 |
1991/03/07 | 700 | 700 | 693 | 693 | 10,000 |
1991/03/06 | 699 | 700 | 699 | 700 | 3,000 |
1991/03/05 | 690 | 700 | 690 | 700 | 16,000 |
1991/03/04 | 685 | 690 | 685 | 690 | 8,000 |
1991/03/01 | 689 | 689 | 680 | 680 | 3,000 |
1991/02/28 | 685 | 690 | 685 | 690 | 9,000 |
1991/02/27 | 670 | 690 | 669 | 690 | 8,000 |
1991/02/26 | 650 | 660 | 650 | 660 | 11,000 |
1991/02/25 | 650 | 650 | 650 | 650 | 1,000 |
1991/02/22 | 650 | 650 | 649 | 649 | 11,000 |
1991/02/21 | 650 | 650 | 638 | 638 | 21,000 |
1991/02/20 | 645 | 650 | 645 | 650 | 20,000 |
1991/02/19 | 640 | 650 | 640 | 645 | 41,000 |
1991/02/18 | 631 | 640 | 631 | 635 | 15,000 |
1991/02/15 | 630 | 630 | 615 | 621 | 28,000 |
1991/02/14 | 625 | 645 | 625 | 640 | 28,000 |
1991/02/13 | 610 | 625 | 610 | 625 | 31,000 |
1991/02/12 | 600 | 602 | 592 | 600 | 53,000 |
1991/02/08 | 577 | 580 | 576 | 576 | 17,000 |
1991/02/07 | 585 | 585 | 575 | 576 | 21,000 |
1991/02/06 | 582 | 585 | 580 | 581 | 28,000 |
1991/02/05 | 581 | 581 | 580 | 580 | 2,000 |
1991/02/04 | 581 | 581 | 581 | 581 | 5,000 |
1991/01/31 | 581 | 581 | 581 | 581 | 5,000 |
1991/01/30 | 591 | 591 | 580 | 580 | 9,000 |
1991/01/24 | 600 | 600 | 585 | 585 | 12,000 |
1991/01/23 | 600 | 600 | 600 | 600 | 5,000 |
1991/01/18 | 620 | 620 | 620 | 620 | 1,000 |
1991/01/17 | 605 | 605 | 605 | 605 | 1,000 |
1991/01/07 | 650 | 670 | 650 | 670 | 12,000 |