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 |
---|---|---|---|---|---|
1995/12/29 | 570 | 580 | 569 | 580 | 6,000 |
1995/12/28 | 569 | 569 | 560 | 565 | 9,000 |
1995/12/27 | 550 | 570 | 550 | 570 | 18,000 |
1995/12/26 | 550 | 550 | 550 | 550 | 5,000 |
1995/12/22 | 531 | 550 | 531 | 550 | 6,000 |
1995/12/21 | 535 | 535 | 535 | 535 | 6,000 |
1995/12/20 | 515 | 535 | 515 | 535 | 16,000 |
1995/12/18 | 555 | 555 | 555 | 555 | 3,000 |
1995/12/15 | 520 | 570 | 520 | 550 | 35,000 |
1995/12/14 | 510 | 510 | 505 | 505 | 2,000 |
1995/12/13 | 510 | 520 | 510 | 520 | 2,000 |
1995/12/12 | 525 | 525 | 520 | 520 | 3,000 |
1995/12/11 | 525 | 529 | 525 | 525 | 5,000 |
1995/12/08 | 520 | 520 | 520 | 520 | 1,000 |
1995/12/07 | 509 | 510 | 509 | 510 | 2,000 |
1995/12/06 | 510 | 510 | 508 | 508 | 5,000 |
1995/12/05 | 505 | 510 | 505 | 510 | 3,000 |
1995/12/04 | 524 | 524 | 524 | 524 | 7,000 |
1995/12/01 | 520 | 529 | 520 | 525 | 12,000 |
1995/11/30 | 515 | 515 | 515 | 515 | 2,000 |
1995/11/29 | 500 | 505 | 500 | 505 | 2,000 |
1995/11/28 | 525 | 525 | 525 | 525 | 15,000 |
1995/11/27 | 520 | 520 | 520 | 520 | 1,000 |
1995/11/21 | 495 | 495 | 491 | 491 | 7,000 |
1995/11/20 | 519 | 530 | 519 | 529 | 22,000 |
1995/11/17 | 510 | 517 | 510 | 517 | 8,000 |
1995/11/16 | 510 | 510 | 495 | 505 | 7,000 |
1995/11/15 | 510 | 510 | 510 | 510 | 2,000 |
1995/11/14 | 510 | 512 | 510 | 512 | 4,000 |
1995/11/13 | 502 | 504 | 500 | 504 | 80,000 |
1995/11/10 | 505 | 505 | 504 | 504 | 13,000 |
1995/11/09 | 500 | 508 | 499 | 508 | 25,000 |
1995/11/02 | 484 | 509 | 482 | 509 | 16,000 |
1995/10/31 | 470 | 472 | 470 | 472 | 16,000 |
1995/10/27 | 472 | 472 | 472 | 472 | 1,000 |
1995/10/26 | 485 | 485 | 480 | 482 | 9,000 |
1995/10/25 | 470 | 475 | 470 | 470 | 8,000 |
1995/10/23 | 459 | 470 | 459 | 470 | 5,000 |
1995/10/20 | 460 | 460 | 453 | 453 | 9,000 |
1995/10/19 | 460 | 460 | 453 | 453 | 3,000 |
1995/10/18 | 460 | 460 | 460 | 460 | 2,000 |
1995/10/17 | 460 | 460 | 460 | 460 | 1,000 |
1995/10/16 | 458 | 458 | 458 | 458 | 1,000 |
1995/10/13 | 451 | 451 | 451 | 451 | 3,000 |
1995/10/09 | 456 | 456 | 456 | 456 | 5,000 |
1995/10/06 | 458 | 458 | 458 | 458 | 1,000 |
1995/10/05 | 458 | 458 | 458 | 458 | 5,000 |
1995/09/29 | 460 | 460 | 459 | 459 | 2,000 |
1995/09/28 | 455 | 478 | 455 | 478 | 4,000 |
1995/09/25 | 465 | 465 | 465 | 465 | 1,000 |
1995/09/22 | 480 | 480 | 480 | 480 | 2,000 |
1995/09/21 | 479 | 479 | 479 | 479 | 5,000 |
1995/09/20 | 465 | 465 | 465 | 465 | 1,000 |
1995/09/18 | 480 | 480 | 480 | 480 | 1,000 |
1995/09/13 | 455 | 455 | 450 | 450 | 4,000 |
1995/09/12 | 461 | 461 | 450 | 450 | 8,000 |
1995/09/11 | 460 | 460 | 460 | 460 | 7,000 |
1995/09/08 | 450 | 450 | 450 | 450 | 10,000 |
1995/09/05 | 455 | 455 | 450 | 450 | 7,000 |
1995/09/04 | 460 | 460 | 460 | 460 | 2,000 |
1995/09/01 | 460 | 460 | 460 | 460 | 1,000 |
1995/08/31 | 460 | 460 | 460 | 460 | 4,000 |
1995/08/30 | 460 | 467 | 460 | 460 | 18,000 |
1995/08/29 | 460 | 460 | 460 | 460 | 7,000 |
1995/08/28 | 460 | 464 | 460 | 460 | 6,000 |
1995/08/25 | 470 | 470 | 465 | 465 | 6,000 |
1995/08/24 | 480 | 480 | 479 | 479 | 2,000 |
1995/08/23 | 488 | 489 | 488 | 489 | 4,000 |
1995/08/22 | 499 | 499 | 498 | 498 | 4,000 |
1995/08/21 | 492 | 492 | 492 | 492 | 1,000 |
1995/08/18 | 482 | 487 | 475 | 487 | 18,000 |
1995/08/17 | 465 | 480 | 465 | 480 | 4,000 |
1995/08/16 | 435 | 460 | 435 | 460 | 5,000 |
1995/08/07 | 435 | 435 | 435 | 435 | 2,000 |
1995/08/04 | 440 | 440 | 435 | 435 | 2,000 |
1995/07/27 | 435 | 435 | 435 | 435 | 4,000 |
1995/07/25 | 430 | 430 | 430 | 430 | 1,000 |
1995/07/21 | 440 | 440 | 440 | 440 | 3,000 |
1995/07/12 | 460 | 460 | 460 | 460 | 6,000 |
1995/07/11 | 440 | 440 | 440 | 440 | 1,000 |
1995/07/07 | 441 | 441 | 440 | 440 | 6,000 |
1995/07/06 | 405 | 430 | 405 | 430 | 4,000 |
1995/07/04 | 386 | 386 | 386 | 386 | 1,000 |
1995/06/27 | 386 | 386 | 386 | 386 | 2,000 |
1995/06/23 | 382 | 382 | 382 | 382 | 1,000 |
1995/06/22 | 400 | 400 | 400 | 400 | 3,000 |
1995/06/19 | 380 | 381 | 380 | 381 | 2,000 |
1995/06/16 | 381 | 381 | 381 | 381 | 2,000 |
1995/06/15 | 380 | 380 | 380 | 380 | 9,000 |
1995/06/14 | 380 | 380 | 371 | 371 | 8,000 |
1995/06/13 | 380 | 380 | 370 | 370 | 10,000 |
1995/06/12 | 385 | 385 | 380 | 380 | 10,000 |
1995/06/08 | 385 | 385 | 385 | 385 | 6,000 |
1995/06/07 | 390 | 390 | 385 | 385 | 16,000 |
1995/06/06 | 390 | 390 | 390 | 390 | 6,000 |
1995/06/01 | 390 | 390 | 390 | 390 | 3,000 |
1995/05/29 | 405 | 405 | 405 | 405 | 1,000 |
1995/05/24 | 420 | 420 | 420 | 420 | 5,000 |
1995/05/23 | 396 | 396 | 396 | 396 | 2,000 |
1995/05/22 | 396 | 396 | 396 | 396 | 6,000 |
1995/05/19 | 395 | 395 | 395 | 395 | 8,000 |
1995/05/16 | 425 | 425 | 425 | 425 | 1,000 |
1995/05/12 | 431 | 431 | 431 | 431 | 5,000 |
1995/05/11 | 432 | 432 | 431 | 432 | 10,000 |
1995/05/10 | 432 | 432 | 432 | 432 | 16,000 |
1995/05/09 | 432 | 432 | 432 | 432 | 4,000 |
1995/05/08 | 430 | 431 | 430 | 431 | 18,000 |
1995/05/02 | 430 | 430 | 430 | 430 | 10,000 |
1995/05/01 | 430 | 430 | 425 | 430 | 8,000 |
1995/04/28 | 435 | 435 | 433 | 433 | 5,000 |
1995/04/26 | 440 | 443 | 425 | 425 | 5,000 |
1995/04/24 | 450 | 450 | 450 | 450 | 2,000 |
1995/04/20 | 450 | 460 | 450 | 460 | 2,000 |
1995/04/19 | 450 | 450 | 450 | 450 | 2,000 |
1995/04/17 | 450 | 450 | 450 | 450 | 2,000 |
1995/04/03 | 451 | 451 | 450 | 450 | 3,000 |
1995/03/23 | 460 | 465 | 460 | 460 | 7,000 |
1995/03/22 | 454 | 460 | 450 | 450 | 5,000 |
1995/03/17 | 460 | 460 | 460 | 460 | 2,000 |
1995/03/15 | 460 | 460 | 460 | 460 | 3,000 |
1995/03/13 | 465 | 465 | 460 | 460 | 5,000 |
1995/03/09 | 470 | 485 | 460 | 485 | 4,000 |
1995/03/07 | 485 | 485 | 485 | 485 | 1,000 |
1995/03/06 | 466 | 480 | 466 | 480 | 2,000 |
1995/03/01 | 476 | 476 | 476 | 476 | 1,000 |
1995/02/28 | 461 | 461 | 461 | 461 | 1,000 |
1995/02/27 | 470 | 470 | 470 | 470 | 2,000 |
1995/02/24 | 471 | 471 | 471 | 471 | 1,000 |
1995/02/23 | 495 | 495 | 495 | 495 | 2,000 |
1995/02/22 | 471 | 490 | 471 | 490 | 4,000 |
1995/02/21 | 480 | 480 | 470 | 470 | 5,000 |
1995/02/15 | 481 | 481 | 481 | 481 | 5,000 |
1995/02/14 | 480 | 480 | 480 | 480 | 3,000 |
1995/02/10 | 491 | 491 | 490 | 490 | 2,000 |
1995/02/09 | 490 | 491 | 490 | 490 | 5,000 |
1995/02/08 | 500 | 500 | 500 | 500 | 2,000 |
1995/02/07 | 500 | 500 | 500 | 500 | 2,000 |
1995/02/01 | 509 | 509 | 501 | 501 | 2,000 |
1995/01/31 | 500 | 500 | 500 | 500 | 11,000 |
1995/01/30 | 500 | 500 | 500 | 500 | 7,000 |
1995/01/25 | 514 | 514 | 500 | 500 | 7,000 |
1995/01/23 | 500 | 515 | 500 | 515 | 6,000 |
1995/01/20 | 500 | 500 | 500 | 500 | 6,000 |
1995/01/19 | 506 | 506 | 500 | 500 | 2,000 |
1995/01/13 | 516 | 516 | 516 | 516 | 2,000 |
1995/01/12 | 520 | 520 | 520 | 520 | 1,000 |
1995/01/10 | 520 | 520 | 520 | 520 | 5,000 |
1995/01/09 | 520 | 520 | 520 | 520 | 13,000 |
1995/01/06 | 520 | 520 | 520 | 520 | 11,000 |
1995/01/05 | 520 | 520 | 520 | 520 | 10,000 |
1995/01/04 | 520 | 520 | 520 | 520 | 8,000 |