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 |
---|---|---|---|---|---|
1987/12/28 | 550 | 550 | 550 | 550 | 1,000 |
1987/12/26 | 550 | 550 | 550 | 550 | 1,000 |
1987/12/21 | 540 | 540 | 540 | 540 | 1,000 |
1987/12/18 | 570 | 570 | 555 | 555 | 4,000 |
1987/12/16 | 552 | 552 | 545 | 545 | 2,000 |
1987/12/10 | 535 | 535 | 535 | 535 | 1,000 |
1987/12/08 | 535 | 535 | 535 | 535 | 4,000 |
1987/12/07 | 540 | 550 | 540 | 550 | 5,000 |
1987/11/28 | 550 | 550 | 550 | 550 | 1,000 |
1987/11/27 | 540 | 550 | 540 | 550 | 2,000 |
1987/11/26 | 545 | 545 | 545 | 545 | 1,000 |
1987/11/24 | 525 | 525 | 525 | 525 | 1,000 |
1987/11/20 | 525 | 525 | 525 | 525 | 7,000 |
1987/11/18 | 525 | 525 | 525 | 525 | 4,000 |
1987/11/12 | 520 | 520 | 520 | 520 | 1,000 |
1987/11/09 | 550 | 550 | 550 | 550 | 2,000 |
1987/11/02 | 550 | 550 | 550 | 550 | 7,000 |
1987/10/29 | 540 | 540 | 540 | 540 | 3,000 |
1987/10/26 | 555 | 555 | 550 | 550 | 11,000 |
1987/10/22 | 550 | 550 | 550 | 550 | 2,000 |
1987/10/20 | 570 | 570 | 570 | 570 | 3,000 |
1987/10/19 | 580 | 580 | 580 | 580 | 4,000 |
1987/10/16 | 585 | 585 | 580 | 580 | 2,000 |
1987/10/15 | 600 | 600 | 581 | 581 | 2,000 |
1987/10/14 | 585 | 600 | 585 | 600 | 20,000 |
1987/10/13 | 585 | 585 | 580 | 580 | 4,000 |
1987/10/08 | 600 | 600 | 600 | 600 | 7,000 |
1987/10/07 | 576 | 585 | 575 | 585 | 11,000 |
1987/10/06 | 575 | 575 | 575 | 575 | 10,000 |
1987/10/05 | 575 | 575 | 575 | 575 | 2,000 |
1987/10/03 | 575 | 575 | 575 | 575 | 1,000 |
1987/10/02 | 575 | 575 | 575 | 575 | 6,000 |
1987/09/29 | 570 | 570 | 570 | 570 | 2,000 |
1987/09/28 | 569 | 569 | 569 | 569 | 1,000 |
1987/09/26 | 576 | 576 | 575 | 575 | 4,000 |
1987/09/25 | 575 | 575 | 575 | 575 | 1,000 |
1987/09/24 | 575 | 575 | 575 | 575 | 1,000 |
1987/09/22 | 575 | 580 | 575 | 575 | 3,000 |
1987/09/21 | 573 | 574 | 570 | 574 | 4,000 |
1987/09/18 | 575 | 575 | 575 | 575 | 1,000 |
1987/09/14 | 570 | 570 | 570 | 570 | 1,000 |
1987/09/11 | 570 | 571 | 570 | 570 | 10,000 |
1987/09/10 | 570 | 570 | 570 | 570 | 3,000 |
1987/09/09 | 590 | 590 | 571 | 571 | 11,000 |
1987/09/07 | 570 | 570 | 565 | 565 | 2,000 |
1987/09/04 | 570 | 570 | 565 | 570 | 7,000 |
1987/09/03 | 585 | 585 | 580 | 580 | 26,000 |
1987/09/02 | 590 | 590 | 590 | 590 | 4,000 |
1987/09/01 | 600 | 610 | 590 | 590 | 22,000 |
1987/08/31 | 610 | 610 | 605 | 605 | 9,000 |
1987/08/29 | 590 | 600 | 590 | 590 | 7,000 |
1987/08/28 | 570 | 585 | 570 | 585 | 3,000 |
1987/08/25 | 556 | 556 | 556 | 556 | 1,000 |
1987/08/21 | 555 | 555 | 550 | 550 | 4,000 |
1987/08/20 | 555 | 555 | 555 | 555 | 3,000 |
1987/08/19 | 553 | 554 | 553 | 553 | 3,000 |
1987/08/18 | 555 | 555 | 555 | 555 | 3,000 |
1987/08/17 | 555 | 555 | 555 | 555 | 1,000 |
1987/08/14 | 555 | 555 | 555 | 555 | 8,000 |
1987/08/13 | 555 | 555 | 555 | 555 | 11,000 |
1987/08/12 | 555 | 555 | 555 | 555 | 1,000 |
1987/08/11 | 551 | 560 | 551 | 553 | 7,000 |
1987/08/10 | 550 | 550 | 550 | 550 | 5,000 |
1987/08/07 | 545 | 550 | 545 | 550 | 10,000 |
1987/08/06 | 545 | 545 | 545 | 545 | 4,000 |
1987/08/05 | 545 | 545 | 545 | 545 | 3,000 |
1987/08/03 | 530 | 530 | 530 | 530 | 1,000 |
1987/07/31 | 530 | 530 | 530 | 530 | 1,000 |
1987/07/30 | 517 | 517 | 517 | 517 | 2,000 |
1987/07/25 | 516 | 516 | 516 | 516 | 3,000 |
1987/07/23 | 515 | 515 | 515 | 515 | 7,000 |
1987/07/21 | 530 | 530 | 530 | 530 | 1,000 |
1987/07/20 | 530 | 530 | 530 | 530 | 5,000 |
1987/07/17 | 530 | 530 | 525 | 525 | 8,000 |
1987/07/16 | 535 | 535 | 530 | 530 | 25,000 |
1987/07/15 | 540 | 540 | 540 | 540 | 1,000 |
1987/07/13 | 535 | 535 | 530 | 530 | 2,000 |
1987/07/10 | 535 | 535 | 535 | 535 | 1,000 |
1987/07/09 | 530 | 530 | 525 | 525 | 7,000 |
1987/07/08 | 535 | 535 | 535 | 535 | 2,000 |
1987/07/07 | 515 | 535 | 515 | 535 | 3,000 |
1987/07/06 | 524 | 525 | 520 | 520 | 13,000 |
1987/07/03 | 530 | 537 | 530 | 537 | 2,000 |
1987/07/02 | 520 | 520 | 520 | 520 | 5,000 |
1987/07/01 | 520 | 520 | 520 | 520 | 3,000 |
1987/06/29 | 538 | 543 | 538 | 543 | 3,000 |
1987/06/26 | 550 | 550 | 540 | 540 | 7,000 |
1987/06/25 | 536 | 541 | 536 | 541 | 4,000 |
1987/06/24 | 520 | 520 | 520 | 520 | 1,000 |
1987/06/23 | 536 | 536 | 520 | 520 | 8,000 |
1987/06/22 | 541 | 541 | 541 | 541 | 1,000 |
1987/06/19 | 531 | 531 | 531 | 531 | 4,000 |
1987/06/17 | 550 | 550 | 550 | 550 | 2,000 |
1987/06/16 | 550 | 550 | 550 | 550 | 4,000 |
1987/06/15 | 531 | 540 | 531 | 540 | 2,000 |
1987/06/12 | 540 | 540 | 530 | 530 | 6,000 |
1987/06/11 | 518 | 540 | 517 | 540 | 18,000 |
1987/06/10 | 515 | 515 | 515 | 515 | 3,000 |
1987/06/09 | 515 | 515 | 515 | 515 | 1,000 |
1987/06/08 | 510 | 510 | 508 | 508 | 3,000 |
1987/06/06 | 506 | 506 | 506 | 506 | 1,000 |
1987/06/05 | 505 | 505 | 505 | 505 | 2,000 |
1987/06/04 | 500 | 500 | 496 | 496 | 3,000 |
1987/06/03 | 510 | 510 | 510 | 510 | 1,000 |
1987/06/02 | 492 | 515 | 492 | 515 | 10,000 |
1987/06/01 | 491 | 491 | 491 | 491 | 102,000 |
1987/05/30 | 501 | 501 | 501 | 501 | 7,000 |
1987/05/29 | 500 | 500 | 500 | 500 | 7,000 |
1987/05/28 | 500 | 500 | 500 | 500 | 3,000 |
1987/05/27 | 500 | 500 | 500 | 500 | 1,000 |
1987/05/26 | 491 | 491 | 491 | 491 | 102,000 |
1987/05/25 | 489 | 489 | 488 | 488 | 5,000 |
1987/05/20 | 481 | 481 | 480 | 480 | 11,000 |
1987/05/19 | 485 | 485 | 481 | 481 | 12,000 |
1987/05/18 | 485 | 485 | 480 | 485 | 6,000 |
1987/05/15 | 485 | 485 | 480 | 480 | 7,000 |
1987/05/11 | 472 | 472 | 472 | 472 | 2,000 |
1987/05/08 | 481 | 481 | 470 | 470 | 4,000 |
1987/05/07 | 480 | 480 | 480 | 480 | 8,000 |
1987/05/06 | 480 | 482 | 480 | 480 | 6,000 |
1987/05/02 | 482 | 482 | 482 | 482 | 2,000 |
1987/04/30 | 489 | 489 | 482 | 482 | 5,000 |
1987/04/27 | 483 | 483 | 483 | 483 | 2,000 |
1987/04/25 | 481 | 481 | 480 | 480 | 3,000 |
1987/04/23 | 480 | 480 | 480 | 480 | 6,000 |
1987/04/21 | 490 | 490 | 490 | 490 | 1,000 |
1987/04/20 | 490 | 490 | 490 | 490 | 2,000 |
1987/04/16 | 490 | 490 | 490 | 490 | 1,000 |
1987/04/14 | 490 | 490 | 490 | 490 | 1,000 |
1987/04/13 | 495 | 495 | 495 | 495 | 1,000 |
1987/04/04 | 499 | 500 | 499 | 500 | 2,000 |
1987/04/03 | 500 | 500 | 500 | 500 | 1,000 |
1987/04/01 | 500 | 500 | 500 | 500 | 6,000 |
1987/03/30 | 490 | 490 | 490 | 490 | 3,000 |
1987/03/27 | 499 | 499 | 485 | 485 | 4,000 |
1987/03/25 | 505 | 505 | 500 | 503 | 4,000 |
1987/03/24 | 500 | 500 | 500 | 500 | 2,000 |
1987/03/23 | 500 | 500 | 500 | 500 | 2,000 |
1987/03/20 | 500 | 500 | 500 | 500 | 4,000 |
1987/03/18 | 500 | 500 | 500 | 500 | 3,000 |
1987/03/11 | 501 | 501 | 501 | 501 | 2,000 |
1987/03/10 | 506 | 506 | 501 | 501 | 3,000 |
1987/03/09 | 507 | 507 | 507 | 507 | 1,000 |
1987/03/07 | 506 | 506 | 506 | 506 | 1,000 |
1987/03/06 | 501 | 501 | 501 | 501 | 1,000 |
1987/03/05 | 507 | 507 | 501 | 501 | 2,000 |
1987/03/04 | 511 | 511 | 507 | 507 | 4,000 |
1987/03/03 | 500 | 510 | 500 | 510 | 5,000 |
1987/03/02 | 501 | 501 | 501 | 501 | 3,000 |
1987/02/25 | 470 | 500 | 470 | 500 | 3,000 |
1987/02/19 | 500 | 500 | 500 | 500 | 8,000 |
1987/02/18 | 500 | 500 | 500 | 500 | 4,000 |
1987/02/17 | 500 | 500 | 500 | 500 | 1,000 |
1987/02/16 | 500 | 500 | 500 | 500 | 1,000 |
1987/02/13 | 500 | 500 | 500 | 500 | 8,000 |
1987/02/12 | 500 | 500 | 500 | 500 | 5,000 |
1987/02/06 | 498 | 498 | 498 | 498 | 1,000 |
1987/02/05 | 495 | 495 | 495 | 495 | 1,000 |
1987/02/04 | 490 | 490 | 490 | 490 | 2,000 |
1987/02/02 | 486 | 495 | 486 | 495 | 3,000 |
1987/01/31 | 495 | 495 | 495 | 495 | 2,000 |
1987/01/30 | 498 | 498 | 495 | 495 | 4,000 |
1987/01/29 | 495 | 495 | 490 | 490 | 3,000 |
1987/01/28 | 500 | 500 | 500 | 500 | 3,000 |
1987/01/26 | 500 | 500 | 500 | 500 | 4,000 |
1987/01/24 | 500 | 500 | 500 | 500 | 2,000 |
1987/01/23 | 502 | 502 | 502 | 502 | 1,000 |
1987/01/21 | 497 | 500 | 497 | 500 | 6,000 |
1987/01/20 | 504 | 504 | 504 | 504 | 1,000 |
1987/01/16 | 497 | 497 | 497 | 497 | 3,000 |
1987/01/14 | 461 | 482 | 461 | 482 | 7,000 |
1987/01/13 | 460 | 460 | 460 | 460 | 1,000 |
1987/01/12 | 482 | 482 | 480 | 480 | 2,000 |
1987/01/09 | 481 | 481 | 481 | 481 | 1,000 |
1987/01/08 | 490 | 490 | 480 | 480 | 8,000 |
1987/01/07 | 495 | 495 | 495 | 495 | 2,000 |