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 |
---|---|---|---|---|---|
1986/12/27 | 500 | 500 | 500 | 500 | 1,000 |
1986/12/25 | 500 | 500 | 500 | 500 | 3,000 |
1986/12/24 | 500 | 500 | 500 | 500 | 2,000 |
1986/12/22 | 502 | 502 | 502 | 502 | 2,000 |
1986/12/19 | 500 | 503 | 500 | 503 | 6,000 |
1986/12/18 | 505 | 505 | 505 | 505 | 2,000 |
1986/12/17 | 508 | 508 | 508 | 508 | 1,000 |
1986/12/15 | 508 | 508 | 508 | 508 | 1,000 |
1986/12/12 | 520 | 520 | 513 | 513 | 4,000 |
1986/12/11 | 518 | 518 | 518 | 518 | 2,000 |
1986/12/09 | 511 | 511 | 510 | 510 | 8,000 |
1986/12/06 | 508 | 510 | 508 | 510 | 7,000 |
1986/12/05 | 507 | 510 | 506 | 506 | 4,000 |
1986/12/04 | 506 | 506 | 506 | 506 | 1,000 |
1986/12/02 | 510 | 510 | 510 | 510 | 5,000 |
1986/11/29 | 505 | 505 | 505 | 505 | 3,000 |
1986/11/28 | 505 | 505 | 502 | 502 | 4,000 |
1986/11/27 | 500 | 500 | 500 | 500 | 2,000 |
1986/11/26 | 500 | 500 | 500 | 500 | 22,000 |
1986/11/22 | 500 | 500 | 500 | 500 | 1,000 |
1986/11/21 | 500 | 500 | 500 | 500 | 5,000 |
1986/11/19 | 500 | 500 | 500 | 500 | 2,000 |
1986/11/18 | 500 | 500 | 500 | 500 | 10,000 |
1986/11/13 | 500 | 500 | 500 | 500 | 20,000 |
1986/11/11 | 500 | 500 | 500 | 500 | 1,000 |
1986/11/06 | 500 | 500 | 500 | 500 | 1,000 |
1986/11/05 | 500 | 500 | 500 | 500 | 34,000 |
1986/11/04 | 494 | 500 | 494 | 500 | 35,000 |
1986/10/31 | 475 | 500 | 475 | 500 | 32,000 |
1986/10/30 | 475 | 475 | 475 | 475 | 9,000 |
1986/10/29 | 480 | 480 | 480 | 480 | 138,000 |
1986/10/25 | 471 | 471 | 471 | 471 | 1,000 |
1986/10/23 | 465 | 465 | 465 | 465 | 3,000 |
1986/10/15 | 475 | 475 | 465 | 465 | 4,000 |
1986/10/13 | 500 | 500 | 500 | 500 | 200,000 |
1986/10/07 | 500 | 500 | 500 | 500 | 100,000 |
1986/10/06 | 500 | 500 | 500 | 500 | 2,000 |
1986/10/01 | 500 | 500 | 500 | 500 | 1,000 |
1986/09/25 | 500 | 505 | 500 | 505 | 28,000 |
1986/09/24 | 508 | 508 | 508 | 508 | 41,000 |
1986/09/22 | 500 | 500 | 500 | 500 | 1,000 |
1986/09/17 | 500 | 500 | 500 | 500 | 2,000 |
1986/09/16 | 505 | 505 | 500 | 500 | 2,000 |
1986/09/12 | 509 | 509 | 500 | 500 | 2,000 |
1986/09/11 | 530 | 530 | 530 | 530 | 1,000 |
1986/09/10 | 532 | 532 | 532 | 532 | 1,000 |
1986/09/09 | 532 | 532 | 532 | 532 | 1,000 |
1986/09/08 | 535 | 535 | 535 | 535 | 1,000 |
1986/09/06 | 532 | 532 | 532 | 532 | 2,000 |
1986/09/05 | 532 | 532 | 532 | 532 | 7,000 |
1986/09/04 | 532 | 532 | 532 | 532 | 4,000 |
1986/09/03 | 530 | 530 | 530 | 530 | 1,000 |
1986/09/02 | 527 | 527 | 527 | 527 | 2,000 |
1986/09/01 | 527 | 527 | 527 | 527 | 3,000 |
1986/08/30 | 525 | 525 | 525 | 525 | 2,000 |
1986/08/28 | 540 | 540 | 540 | 540 | 7,000 |
1986/08/27 | 536 | 540 | 536 | 540 | 4,000 |
1986/08/25 | 540 | 540 | 540 | 540 | 1,000 |
1986/08/21 | 535 | 540 | 535 | 540 | 14,000 |
1986/08/20 | 540 | 540 | 540 | 540 | 3,000 |
1986/08/19 | 540 | 540 | 540 | 540 | 1,000 |
1986/08/18 | 540 | 540 | 540 | 540 | 2,000 |
1986/08/15 | 540 | 540 | 540 | 540 | 1,000 |
1986/08/13 | 546 | 546 | 546 | 546 | 1,000 |
1986/08/08 | 550 | 550 | 550 | 550 | 1,000 |
1986/08/07 | 550 | 550 | 550 | 550 | 1,000 |
1986/08/06 | 540 | 550 | 540 | 550 | 6,000 |
1986/08/05 | 550 | 550 | 550 | 550 | 4,000 |
1986/08/01 | 570 | 570 | 560 | 560 | 4,000 |
1986/07/31 | 570 | 570 | 570 | 570 | 1,000 |
1986/07/30 | 570 | 570 | 570 | 570 | 2,000 |
1986/07/29 | 575 | 575 | 575 | 575 | 2,000 |
1986/07/28 | 575 | 575 | 570 | 571 | 4,000 |
1986/07/26 | 575 | 590 | 575 | 585 | 5,000 |
1986/07/25 | 590 | 590 | 575 | 575 | 3,000 |
1986/07/24 | 590 | 590 | 580 | 585 | 3,000 |
1986/07/23 | 575 | 575 | 570 | 570 | 7,000 |
1986/07/21 | 589 | 589 | 580 | 580 | 4,000 |
1986/07/19 | 591 | 591 | 590 | 590 | 3,000 |
1986/07/18 | 590 | 600 | 590 | 590 | 38,000 |
1986/07/17 | 585 | 585 | 585 | 585 | 3,000 |
1986/07/16 | 590 | 590 | 585 | 585 | 3,000 |
1986/07/15 | 580 | 585 | 580 | 585 | 5,000 |
1986/07/14 | 600 | 600 | 600 | 600 | 7,000 |
1986/07/11 | 590 | 595 | 590 | 595 | 3,000 |
1986/07/10 | 589 | 590 | 589 | 590 | 5,000 |
1986/07/09 | 585 | 600 | 585 | 600 | 18,000 |
1986/07/08 | 580 | 580 | 580 | 580 | 1,000 |
1986/07/05 | 590 | 590 | 590 | 590 | 2,000 |
1986/07/03 | 599 | 599 | 590 | 590 | 6,000 |
1986/07/02 | 599 | 599 | 598 | 599 | 7,000 |
1986/07/01 | 576 | 590 | 576 | 590 | 4,000 |
1986/06/30 | 589 | 589 | 578 | 578 | 5,000 |
1986/06/28 | 573 | 576 | 573 | 576 | 36,000 |
1986/06/27 | 574 | 574 | 573 | 573 | 31,000 |
1986/06/26 | 580 | 580 | 575 | 575 | 5,000 |
1986/06/25 | 590 | 590 | 580 | 590 | 10,000 |
1986/06/24 | 600 | 612 | 600 | 600 | 31,000 |
1986/06/23 | 621 | 621 | 600 | 610 | 68,000 |
1986/06/21 | 590 | 610 | 585 | 610 | 26,000 |
1986/06/20 | 574 | 615 | 574 | 600 | 122,000 |
1986/06/19 | 545 | 575 | 545 | 573 | 78,000 |
1986/06/18 | 545 | 545 | 540 | 540 | 12,000 |
1986/06/16 | 530 | 530 | 530 | 530 | 3,000 |
1986/06/13 | 545 | 545 | 522 | 522 | 7,000 |
1986/06/11 | 549 | 550 | 549 | 549 | 5,000 |
1986/06/10 | 540 | 550 | 540 | 550 | 10,000 |
1986/06/09 | 521 | 550 | 521 | 550 | 20,000 |
1986/06/07 | 520 | 520 | 520 | 520 | 2,000 |
1986/06/06 | 535 | 535 | 521 | 521 | 7,000 |
1986/06/05 | 530 | 530 | 530 | 530 | 1,000 |
1986/06/04 | 525 | 530 | 520 | 520 | 6,000 |
1986/06/03 | 535 | 535 | 535 | 535 | 2,000 |
1986/06/02 | 535 | 555 | 535 | 555 | 37,000 |
1986/05/31 | 545 | 555 | 545 | 549 | 33,000 |
1986/05/30 | 510 | 540 | 510 | 540 | 28,000 |
1986/05/29 | 496 | 505 | 496 | 505 | 7,000 |
1986/05/28 | 495 | 499 | 495 | 495 | 11,000 |
1986/05/27 | 500 | 515 | 495 | 495 | 22,000 |
1986/05/26 | 540 | 555 | 520 | 520 | 43,000 |
1986/05/24 | 495 | 550 | 495 | 550 | 110,000 |
1986/05/23 | 488 | 490 | 485 | 490 | 6,000 |
1986/05/22 | 470 | 490 | 470 | 485 | 31,000 |
1986/05/21 | 460 | 470 | 460 | 470 | 9,000 |
1986/05/20 | 456 | 460 | 456 | 460 | 3,000 |
1986/05/19 | 455 | 455 | 451 | 451 | 5,000 |
1986/05/17 | 455 | 460 | 455 | 455 | 6,000 |
1986/05/16 | 459 | 461 | 459 | 460 | 21,000 |
1986/05/15 | 460 | 465 | 455 | 460 | 23,000 |
1986/05/14 | 460 | 460 | 456 | 460 | 19,000 |
1986/05/13 | 465 | 465 | 460 | 460 | 14,000 |
1986/05/12 | 470 | 470 | 465 | 465 | 11,000 |
1986/05/09 | 460 | 465 | 456 | 465 | 33,000 |
1986/05/08 | 455 | 460 | 450 | 460 | 85,000 |
1986/05/07 | 448 | 455 | 447 | 450 | 24,000 |
1986/05/06 | 448 | 448 | 446 | 446 | 9,000 |
1986/05/02 | 442 | 445 | 440 | 445 | 9,000 |
1986/05/01 | 440 | 443 | 440 | 443 | 3,000 |
1986/04/30 | 440 | 440 | 440 | 440 | 6,000 |
1986/04/28 | 445 | 445 | 440 | 440 | 2,000 |
1986/04/26 | 447 | 448 | 440 | 440 | 4,000 |
1986/04/25 | 448 | 448 | 445 | 445 | 2,000 |
1986/04/24 | 450 | 450 | 450 | 450 | 1,000 |
1986/04/23 | 445 | 445 | 445 | 445 | 1,000 |
1986/04/22 | 449 | 449 | 449 | 449 | 3,000 |
1986/04/21 | 441 | 441 | 440 | 440 | 8,000 |
1986/04/19 | 436 | 436 | 436 | 436 | 4,000 |
1986/04/18 | 436 | 436 | 435 | 435 | 6,000 |
1986/04/17 | 435 | 435 | 433 | 433 | 5,000 |
1986/04/16 | 430 | 430 | 430 | 430 | 1,000 |
1986/04/15 | 441 | 441 | 435 | 435 | 5,000 |
1986/04/14 | 440 | 440 | 440 | 440 | 3,000 |
1986/04/11 | 450 | 450 | 450 | 450 | 3,000 |
1986/04/04 | 465 | 465 | 465 | 465 | 1,000 |
1986/04/03 | 471 | 471 | 465 | 465 | 6,000 |
1986/04/02 | 481 | 481 | 481 | 481 | 1,000 |
1986/04/01 | 470 | 481 | 470 | 481 | 6,000 |
1986/03/31 | 445 | 460 | 440 | 460 | 6,000 |
1986/03/29 | 440 | 445 | 440 | 445 | 8,000 |
1986/03/28 | 440 | 445 | 440 | 440 | 15,000 |
1986/03/27 | 440 | 440 | 440 | 440 | 3,000 |
1986/03/26 | 441 | 445 | 441 | 445 | 4,000 |
1986/03/25 | 440 | 445 | 440 | 445 | 5,000 |
1986/03/22 | 440 | 440 | 440 | 440 | 6,000 |
1986/03/20 | 441 | 441 | 441 | 441 | 1,000 |
1986/03/19 | 445 | 445 | 441 | 441 | 3,000 |
1986/03/18 | 444 | 445 | 444 | 445 | 3,000 |
1986/03/17 | 445 | 445 | 445 | 445 | 2,000 |
1986/03/13 | 444 | 444 | 430 | 430 | 6,000 |
1986/03/12 | 444 | 445 | 444 | 444 | 8,000 |
1986/03/11 | 445 | 445 | 444 | 444 | 13,000 |
1986/03/10 | 440 | 440 | 440 | 440 | 9,000 |
1986/03/07 | 440 | 440 | 430 | 430 | 11,000 |
1986/03/06 | 445 | 445 | 440 | 443 | 8,000 |
1986/03/05 | 444 | 445 | 440 | 445 | 19,000 |
1986/03/04 | 440 | 440 | 440 | 440 | 1,000 |
1986/03/03 | 443 | 443 | 440 | 440 | 5,000 |
1986/03/01 | 443 | 444 | 443 | 444 | 8,000 |
1986/02/28 | 446 | 446 | 443 | 443 | 6,000 |
1986/02/27 | 443 | 443 | 443 | 443 | 7,000 |
1986/02/26 | 440 | 448 | 440 | 441 | 107,000 |
1986/02/25 | 450 | 452 | 450 | 452 | 9,000 |
1986/02/24 | 444 | 450 | 440 | 450 | 16,000 |
1986/02/22 | 445 | 445 | 445 | 445 | 4,000 |
1986/02/21 | 446 | 447 | 443 | 446 | 19,000 |
1986/02/20 | 437 | 450 | 437 | 445 | 21,000 |
1986/02/19 | 437 | 437 | 430 | 430 | 9,000 |
1986/02/18 | 425 | 437 | 415 | 437 | 53,000 |
1986/02/17 | 420 | 420 | 420 | 420 | 1,000 |
1986/02/15 | 411 | 411 | 401 | 401 | 70,000 |
1986/02/14 | 406 | 406 | 400 | 401 | 20,000 |
1986/02/13 | 400 | 401 | 400 | 401 | 19,000 |
1986/02/12 | 401 | 401 | 400 | 400 | 5,000 |
1986/02/10 | 401 | 401 | 400 | 400 | 2,000 |
1986/02/07 | 402 | 402 | 400 | 400 | 15,000 |
1986/02/05 | 405 | 405 | 405 | 405 | 2,000 |
1986/02/04 | 406 | 406 | 405 | 405 | 38,000 |
1986/02/03 | 405 | 405 | 405 | 405 | 2,000 |
1986/02/01 | 405 | 405 | 405 | 405 | 1,000 |
1986/01/28 | 405 | 405 | 405 | 405 | 1,000 |
1986/01/25 | 405 | 410 | 405 | 410 | 5,000 |
1986/01/24 | 404 | 405 | 404 | 405 | 4,000 |
1986/01/23 | 405 | 405 | 405 | 405 | 1,000 |
1986/01/22 | 399 | 400 | 399 | 400 | 2,000 |
1986/01/21 | 400 | 400 | 400 | 400 | 3,000 |
1986/01/17 | 405 | 405 | 405 | 405 | 3,000 |
1986/01/16 | 405 | 405 | 405 | 405 | 2,000 |
1986/01/14 | 406 | 406 | 406 | 406 | 5,000 |
1986/01/13 | 400 | 405 | 400 | 405 | 6,000 |
1986/01/10 | 405 | 406 | 405 | 406 | 3,000 |
1986/01/08 | 405 | 405 | 404 | 404 | 6,000 |
1986/01/07 | 408 | 408 | 405 | 405 | 9,000 |
1986/01/06 | 415 | 415 | 413 | 413 | 3,000 |
1986/01/04 | 413 | 413 | 413 | 413 | 1,000 |