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 |
---|---|---|---|---|---|
1993/12/30 | 500 | 500 | 500 | 500 | 1,000 |
1993/12/29 | 501 | 501 | 500 | 500 | 6,000 |
1993/12/27 | 500 | 500 | 500 | 500 | 2,000 |
1993/12/24 | 501 | 501 | 501 | 501 | 1,000 |
1993/12/22 | 505 | 505 | 505 | 505 | 2,000 |
1993/12/21 | 505 | 505 | 505 | 505 | 1,000 |
1993/12/17 | 505 | 505 | 505 | 505 | 1,000 |
1993/12/15 | 505 | 505 | 500 | 500 | 3,000 |
1993/12/14 | 505 | 505 | 505 | 505 | 1,000 |
1993/12/13 | 505 | 505 | 505 | 505 | 2,000 |
1993/12/10 | 510 | 510 | 505 | 505 | 2,000 |
1993/12/09 | 505 | 505 | 505 | 505 | 2,000 |
1993/12/08 | 505 | 505 | 501 | 505 | 7,000 |
1993/12/07 | 505 | 505 | 505 | 505 | 3,000 |
1993/12/06 | 510 | 510 | 510 | 510 | 1,000 |
1993/12/03 | 515 | 520 | 515 | 520 | 4,000 |
1993/12/02 | 505 | 505 | 500 | 505 | 12,000 |
1993/12/01 | 500 | 500 | 500 | 500 | 2,000 |
1993/11/29 | 500 | 505 | 500 | 505 | 6,000 |
1993/11/26 | 521 | 521 | 510 | 510 | 4,000 |
1993/11/25 | 520 | 520 | 520 | 520 | 4,000 |
1993/11/24 | 530 | 530 | 520 | 520 | 4,000 |
1993/11/15 | 520 | 530 | 520 | 530 | 5,000 |
1993/11/12 | 520 | 520 | 520 | 520 | 2,000 |
1993/11/11 | 530 | 530 | 530 | 530 | 2,000 |
1993/11/10 | 540 | 540 | 540 | 540 | 2,000 |
1993/11/09 | 550 | 550 | 540 | 540 | 6,000 |
1993/11/08 | 550 | 550 | 550 | 550 | 1,000 |
1993/11/05 | 550 | 550 | 550 | 550 | 1,000 |
1993/11/02 | 570 | 570 | 565 | 565 | 3,000 |
1993/11/01 | 570 | 570 | 570 | 570 | 1,000 |
1993/10/29 | 570 | 570 | 570 | 570 | 1,000 |
1993/10/28 | 569 | 570 | 569 | 570 | 3,000 |
1993/10/27 | 570 | 570 | 570 | 570 | 4,000 |
1993/10/26 | 570 | 570 | 570 | 570 | 6,000 |
1993/10/25 | 595 | 595 | 595 | 595 | 1,000 |
1993/10/22 | 600 | 600 | 600 | 600 | 2,000 |
1993/10/21 | 600 | 600 | 600 | 600 | 1,000 |
1993/10/20 | 600 | 600 | 600 | 600 | 1,000 |
1993/10/19 | 595 | 600 | 595 | 600 | 2,000 |
1993/10/18 | 600 | 600 | 591 | 595 | 4,000 |
1993/10/15 | 600 | 600 | 600 | 600 | 7,000 |
1993/10/13 | 600 | 600 | 600 | 600 | 1,000 |
1993/10/12 | 601 | 601 | 601 | 601 | 1,000 |
1993/10/08 | 601 | 601 | 601 | 601 | 1,000 |
1993/10/07 | 600 | 600 | 600 | 600 | 2,000 |
1993/10/05 | 600 | 600 | 600 | 600 | 1,000 |
1993/10/04 | 610 | 610 | 610 | 610 | 2,000 |
1993/10/01 | 620 | 620 | 610 | 610 | 3,000 |
1993/09/30 | 620 | 620 | 620 | 620 | 5,000 |
1993/09/29 | 630 | 630 | 630 | 630 | 1,000 |
1993/09/27 | 620 | 620 | 620 | 620 | 1,000 |
1993/09/24 | 620 | 620 | 610 | 610 | 5,000 |
1993/09/16 | 662 | 662 | 648 | 648 | 3,000 |
1993/09/14 | 650 | 660 | 650 | 652 | 5,000 |
1993/09/13 | 633 | 650 | 633 | 650 | 3,000 |
1993/09/10 | 630 | 630 | 630 | 630 | 3,000 |
1993/09/09 | 630 | 630 | 630 | 630 | 1,000 |
1993/09/08 | 629 | 630 | 629 | 630 | 3,000 |
1993/09/07 | 628 | 629 | 628 | 629 | 3,000 |
1993/09/06 | 625 | 627 | 625 | 627 | 7,000 |
1993/09/02 | 620 | 620 | 620 | 620 | 1,000 |
1993/09/01 | 627 | 627 | 627 | 627 | 2,000 |
1993/08/31 | 627 | 627 | 627 | 627 | 4,000 |
1993/08/30 | 627 | 627 | 627 | 627 | 5,000 |
1993/08/23 | 627 | 627 | 627 | 627 | 3,000 |
1993/08/20 | 616 | 627 | 616 | 627 | 4,000 |
1993/08/19 | 617 | 617 | 617 | 617 | 1,000 |
1993/08/16 | 605 | 605 | 605 | 605 | 1,000 |
1993/08/13 | 605 | 605 | 605 | 605 | 1,000 |
1993/08/12 | 605 | 605 | 605 | 605 | 1,000 |
1993/08/11 | 605 | 605 | 605 | 605 | 2,000 |
1993/08/10 | 605 | 605 | 605 | 605 | 1,000 |
1993/08/05 | 605 | 605 | 605 | 605 | 2,000 |
1993/08/04 | 610 | 610 | 610 | 610 | 1,000 |
1993/08/03 | 609 | 609 | 604 | 604 | 2,000 |
1993/08/02 | 610 | 610 | 610 | 610 | 2,000 |
1993/07/30 | 610 | 610 | 610 | 610 | 1,000 |
1993/07/28 | 610 | 610 | 610 | 610 | 1,000 |
1993/07/26 | 610 | 610 | 610 | 610 | 1,000 |
1993/07/22 | 620 | 620 | 620 | 620 | 2,000 |
1993/07/21 | 620 | 620 | 620 | 620 | 1,000 |
1993/07/16 | 620 | 620 | 620 | 620 | 2,000 |
1993/07/15 | 621 | 621 | 620 | 620 | 2,000 |
1993/07/14 | 621 | 621 | 621 | 621 | 1,000 |
1993/07/12 | 622 | 622 | 621 | 621 | 2,000 |
1993/07/09 | 630 | 630 | 630 | 630 | 2,000 |
1993/07/08 | 621 | 621 | 621 | 621 | 2,000 |
1993/07/06 | 640 | 640 | 626 | 626 | 6,000 |
1993/07/05 | 640 | 640 | 630 | 630 | 5,000 |
1993/06/29 | 640 | 640 | 640 | 640 | 3,000 |
1993/06/25 | 635 | 635 | 635 | 635 | 1,000 |
1993/06/24 | 635 | 635 | 635 | 635 | 1,000 |
1993/06/23 | 635 | 635 | 635 | 635 | 1,000 |
1993/06/22 | 630 | 635 | 630 | 635 | 3,000 |
1993/06/18 | 640 | 640 | 635 | 635 | 3,000 |
1993/06/17 | 665 | 665 | 650 | 650 | 2,000 |
1993/06/15 | 680 | 680 | 675 | 675 | 2,000 |
1993/06/14 | 680 | 680 | 680 | 680 | 1,000 |
1993/06/11 | 676 | 680 | 676 | 680 | 2,000 |
1993/06/10 | 680 | 680 | 676 | 680 | 9,000 |
1993/06/08 | 683 | 683 | 680 | 680 | 40,000 |
1993/06/07 | 680 | 686 | 680 | 681 | 59,000 |
1993/06/04 | 686 | 686 | 680 | 680 | 10,000 |
1993/06/03 | 684 | 685 | 684 | 685 | 16,000 |
1993/06/02 | 687 | 687 | 680 | 680 | 70,000 |
1993/06/01 | 705 | 707 | 685 | 686 | 70,000 |
1993/05/31 | 720 | 720 | 710 | 710 | 43,000 |
1993/05/28 | 650 | 665 | 645 | 660 | 129,000 |
1993/05/27 | 640 | 660 | 640 | 650 | 22,000 |
1993/05/26 | 630 | 640 | 630 | 640 | 10,000 |
1993/05/25 | 620 | 630 | 620 | 630 | 5,000 |
1993/05/24 | 620 | 635 | 620 | 630 | 20,000 |
1993/05/21 | 624 | 630 | 620 | 620 | 17,000 |
1993/05/20 | 627 | 635 | 615 | 620 | 24,000 |
1993/05/19 | 629 | 629 | 629 | 629 | 4,000 |
1993/05/18 | 630 | 639 | 630 | 639 | 5,000 |
1993/05/17 | 620 | 630 | 615 | 630 | 26,000 |
1993/05/14 | 610 | 620 | 610 | 620 | 8,000 |
1993/05/13 | 600 | 609 | 600 | 609 | 6,000 |
1993/05/12 | 585 | 600 | 580 | 600 | 25,000 |
1993/05/07 | 550 | 550 | 550 | 550 | 2,000 |
1993/05/06 | 539 | 539 | 535 | 539 | 4,000 |
1993/04/30 | 520 | 530 | 520 | 530 | 6,000 |
1993/04/28 | 520 | 521 | 520 | 520 | 8,000 |
1993/04/27 | 520 | 520 | 520 | 520 | 1,000 |
1993/04/23 | 510 | 510 | 503 | 503 | 2,000 |
1993/04/22 | 523 | 523 | 510 | 510 | 8,000 |
1993/04/21 | 521 | 521 | 521 | 521 | 1,000 |
1993/04/19 | 531 | 531 | 530 | 530 | 3,000 |
1993/04/16 | 519 | 521 | 519 | 521 | 2,000 |
1993/04/15 | 530 | 530 | 516 | 516 | 13,000 |
1993/04/14 | 525 | 531 | 525 | 525 | 5,000 |
1993/04/13 | 525 | 525 | 525 | 525 | 2,000 |
1993/04/12 | 525 | 525 | 525 | 525 | 2,000 |
1993/04/08 | 515 | 515 | 515 | 515 | 1,000 |
1993/04/07 | 506 | 510 | 506 | 510 | 2,000 |
1993/04/06 | 510 | 510 | 510 | 510 | 1,000 |
1993/04/05 | 500 | 500 | 500 | 500 | 11,000 |
1993/03/31 | 496 | 496 | 496 | 496 | 1,000 |
1993/03/30 | 486 | 492 | 486 | 492 | 2,000 |
1993/03/29 | 485 | 485 | 485 | 485 | 2,000 |
1993/03/26 | 490 | 490 | 490 | 490 | 1,000 |
1993/03/25 | 500 | 500 | 500 | 500 | 2,000 |
1993/03/19 | 485 | 505 | 485 | 505 | 11,000 |
1993/03/17 | 473 | 473 | 473 | 473 | 2,000 |
1993/03/16 | 471 | 471 | 470 | 471 | 3,000 |
1993/03/15 | 471 | 471 | 471 | 471 | 2,000 |
1993/03/12 | 470 | 470 | 470 | 470 | 3,000 |
1993/03/11 | 470 | 470 | 470 | 470 | 2,000 |
1993/03/10 | 470 | 470 | 470 | 470 | 1,000 |
1993/03/09 | 472 | 475 | 472 | 475 | 3,000 |
1993/03/04 | 470 | 470 | 470 | 470 | 1,000 |
1993/03/02 | 470 | 470 | 470 | 470 | 1,000 |
1993/03/01 | 470 | 470 | 470 | 470 | 2,000 |
1993/02/24 | 470 | 470 | 470 | 470 | 1,000 |
1993/02/23 | 470 | 475 | 470 | 470 | 4,000 |
1993/02/19 | 471 | 471 | 465 | 470 | 5,000 |
1993/02/12 | 481 | 481 | 481 | 481 | 1,000 |
1993/02/04 | 493 | 493 | 493 | 493 | 2,000 |
1993/01/29 | 493 | 500 | 493 | 500 | 4,000 |
1993/01/27 | 500 | 500 | 490 | 490 | 13,000 |
1993/01/25 | 500 | 500 | 500 | 500 | 1,000 |
1993/01/22 | 500 | 500 | 500 | 500 | 2,000 |
1993/01/08 | 495 | 495 | 490 | 490 | 3,000 |