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 |
---|---|---|---|---|---|
1988/12/28 | 637 | 637 | 637 | 637 | 1,000 |
1988/12/27 | 637 | 637 | 637 | 637 | 1,000 |
1988/12/24 | 636 | 636 | 636 | 636 | 1,000 |
1988/12/23 | 635 | 635 | 635 | 635 | 1,000 |
1988/12/22 | 635 | 635 | 635 | 635 | 10,000 |
1988/12/21 | 630 | 635 | 630 | 635 | 3,000 |
1988/12/20 | 631 | 631 | 630 | 630 | 2,000 |
1988/12/19 | 635 | 635 | 635 | 635 | 1,000 |
1988/12/16 | 630 | 630 | 630 | 630 | 1,000 |
1988/12/15 | 640 | 640 | 635 | 635 | 2,000 |
1988/12/13 | 630 | 630 | 630 | 630 | 2,000 |
1988/12/12 | 645 | 645 | 645 | 645 | 6,000 |
1988/12/09 | 643 | 650 | 643 | 650 | 4,000 |
1988/12/08 | 630 | 630 | 630 | 630 | 7,000 |
1988/12/07 | 640 | 640 | 630 | 630 | 5,000 |
1988/12/06 | 645 | 645 | 625 | 625 | 19,000 |
1988/12/05 | 630 | 640 | 625 | 640 | 11,000 |
1988/12/03 | 635 | 635 | 625 | 625 | 13,000 |
1988/12/02 | 626 | 629 | 626 | 628 | 4,000 |
1988/12/01 | 610 | 622 | 610 | 620 | 9,000 |
1988/11/30 | 615 | 615 | 610 | 610 | 5,000 |
1988/11/29 | 610 | 610 | 610 | 610 | 12,000 |
1988/11/28 | 612 | 612 | 610 | 610 | 5,000 |
1988/11/26 | 612 | 612 | 612 | 612 | 2,000 |
1988/11/25 | 621 | 621 | 610 | 610 | 7,000 |
1988/11/21 | 595 | 595 | 595 | 595 | 1,000 |
1988/11/16 | 590 | 590 | 590 | 590 | 2,000 |
1988/11/07 | 630 | 630 | 625 | 625 | 2,000 |
1988/11/04 | 625 | 635 | 625 | 635 | 2,000 |
1988/11/02 | 620 | 625 | 620 | 625 | 3,000 |
1988/11/01 | 600 | 620 | 598 | 620 | 5,000 |
1988/10/31 | 596 | 596 | 596 | 596 | 1,000 |
1988/10/28 | 581 | 581 | 581 | 581 | 1,000 |
1988/10/25 | 596 | 596 | 596 | 596 | 2,000 |
1988/10/24 | 595 | 595 | 595 | 595 | 1,000 |
1988/10/13 | 581 | 581 | 581 | 581 | 1,000 |
1988/10/12 | 580 | 580 | 580 | 580 | 6,000 |
1988/10/11 | 580 | 580 | 580 | 580 | 9,000 |
1988/10/07 | 580 | 580 | 580 | 580 | 5,000 |
1988/10/06 | 590 | 590 | 590 | 590 | 1,000 |
1988/10/05 | 595 | 595 | 590 | 590 | 10,000 |
1988/10/04 | 600 | 600 | 600 | 600 | 1,000 |
1988/09/28 | 635 | 635 | 635 | 635 | 3,000 |
1988/09/22 | 610 | 610 | 600 | 600 | 3,000 |
1988/09/21 | 630 | 630 | 610 | 610 | 8,000 |
1988/09/20 | 630 | 630 | 630 | 630 | 1,000 |
1988/09/14 | 635 | 635 | 633 | 633 | 2,000 |
1988/09/12 | 630 | 630 | 630 | 630 | 1,000 |
1988/09/06 | 631 | 631 | 631 | 631 | 3,000 |
1988/09/05 | 631 | 631 | 631 | 631 | 1,000 |
1988/09/02 | 642 | 642 | 642 | 642 | 2,000 |
1988/09/01 | 660 | 660 | 652 | 652 | 3,000 |
1988/08/31 | 660 | 660 | 660 | 660 | 1,000 |
1988/08/29 | 655 | 660 | 655 | 660 | 6,000 |
1988/08/27 | 660 | 660 | 660 | 660 | 1,000 |
1988/08/26 | 660 | 660 | 660 | 660 | 2,000 |
1988/08/25 | 665 | 665 | 665 | 665 | 2,000 |
1988/08/23 | 665 | 665 | 665 | 665 | 1,000 |
1988/08/19 | 670 | 670 | 670 | 670 | 2,000 |
1988/08/18 | 670 | 670 | 670 | 670 | 2,000 |
1988/08/17 | 670 | 670 | 670 | 670 | 1,000 |
1988/08/15 | 660 | 660 | 660 | 660 | 1,000 |
1988/08/11 | 655 | 655 | 655 | 655 | 3,000 |
1988/08/06 | 699 | 699 | 699 | 699 | 2,000 |
1988/08/05 | 700 | 700 | 700 | 700 | 2,000 |
1988/08/04 | 700 | 700 | 700 | 700 | 2,000 |
1988/08/03 | 700 | 700 | 700 | 700 | 1,000 |
1988/08/01 | 670 | 680 | 670 | 680 | 6,000 |
1988/07/30 | 666 | 666 | 666 | 666 | 1,000 |
1988/07/29 | 665 | 665 | 665 | 665 | 1,000 |
1988/07/28 | 665 | 665 | 665 | 665 | 9,000 |
1988/07/27 | 680 | 680 | 680 | 680 | 1,000 |
1988/07/26 | 675 | 675 | 675 | 675 | 4,000 |
1988/07/22 | 704 | 704 | 704 | 704 | 1,000 |
1988/07/21 | 705 | 705 | 705 | 705 | 3,000 |
1988/07/20 | 705 | 705 | 705 | 705 | 1,000 |
1988/07/18 | 720 | 720 | 720 | 720 | 3,000 |
1988/07/15 | 725 | 725 | 725 | 725 | 2,000 |
1988/07/14 | 720 | 721 | 720 | 721 | 7,000 |
1988/07/13 | 706 | 720 | 706 | 720 | 3,000 |
1988/07/12 | 720 | 720 | 720 | 720 | 1,000 |
1988/07/11 | 725 | 725 | 725 | 725 | 1,000 |
1988/07/08 | 730 | 730 | 720 | 720 | 13,000 |
1988/07/07 | 730 | 730 | 730 | 730 | 2,000 |
1988/07/06 | 727 | 727 | 721 | 721 | 3,000 |
1988/07/05 | 722 | 722 | 722 | 722 | 4,000 |
1988/07/04 | 720 | 720 | 720 | 720 | 2,000 |
1988/07/02 | 728 | 728 | 720 | 720 | 3,000 |
1988/07/01 | 735 | 735 | 728 | 728 | 2,000 |
1988/06/30 | 738 | 738 | 738 | 738 | 1,000 |
1988/06/29 | 748 | 750 | 748 | 748 | 6,000 |
1988/06/28 | 770 | 770 | 760 | 760 | 6,000 |
1988/06/27 | 770 | 770 | 770 | 770 | 5,000 |
1988/06/25 | 780 | 780 | 771 | 771 | 6,000 |
1988/06/24 | 780 | 790 | 780 | 780 | 24,000 |
1988/06/23 | 790 | 790 | 780 | 780 | 28,000 |
1988/06/22 | 784 | 800 | 784 | 791 | 21,000 |
1988/06/21 | 785 | 785 | 780 | 784 | 22,000 |
1988/06/20 | 784 | 795 | 781 | 781 | 48,000 |
1988/06/17 | 760 | 780 | 740 | 780 | 34,000 |
1988/06/16 | 730 | 760 | 730 | 760 | 30,000 |
1988/06/15 | 695 | 740 | 695 | 730 | 29,000 |
1988/06/14 | 694 | 695 | 694 | 695 | 3,000 |
1988/06/13 | 691 | 696 | 691 | 695 | 4,000 |
1988/06/10 | 676 | 680 | 676 | 680 | 6,000 |
1988/06/09 | 681 | 681 | 680 | 680 | 3,000 |
1988/06/08 | 681 | 682 | 676 | 676 | 10,000 |
1988/06/07 | 676 | 680 | 676 | 680 | 9,000 |
1988/06/06 | 678 | 681 | 675 | 676 | 19,000 |
1988/06/04 | 675 | 676 | 675 | 676 | 8,000 |
1988/06/03 | 675 | 675 | 675 | 675 | 6,000 |
1988/06/02 | 676 | 676 | 674 | 674 | 2,000 |
1988/06/01 | 675 | 675 | 670 | 671 | 12,000 |
1988/05/31 | 671 | 675 | 665 | 670 | 15,000 |
1988/05/30 | 670 | 675 | 670 | 670 | 7,000 |
1988/05/28 | 660 | 660 | 660 | 660 | 3,000 |
1988/05/27 | 676 | 676 | 651 | 651 | 10,000 |
1988/05/26 | 677 | 680 | 675 | 675 | 13,000 |
1988/05/25 | 649 | 675 | 649 | 675 | 21,000 |
1988/05/24 | 645 | 645 | 641 | 644 | 14,000 |
1988/05/23 | 641 | 649 | 641 | 645 | 13,000 |
1988/05/20 | 641 | 650 | 640 | 640 | 13,000 |
1988/05/19 | 630 | 640 | 630 | 630 | 4,000 |
1988/05/18 | 630 | 635 | 625 | 625 | 8,000 |
1988/05/17 | 627 | 627 | 620 | 625 | 4,000 |
1988/05/16 | 625 | 627 | 625 | 627 | 2,000 |
1988/05/13 | 620 | 620 | 620 | 620 | 2,000 |
1988/05/12 | 630 | 630 | 620 | 620 | 9,000 |
1988/05/11 | 630 | 632 | 630 | 632 | 2,000 |
1988/05/10 | 630 | 630 | 630 | 630 | 1,000 |
1988/05/09 | 630 | 630 | 630 | 630 | 3,000 |
1988/05/07 | 635 | 635 | 630 | 630 | 3,000 |
1988/05/06 | 636 | 645 | 630 | 640 | 12,000 |
1988/05/02 | 629 | 640 | 629 | 630 | 8,000 |
1988/04/30 | 620 | 640 | 620 | 640 | 15,000 |
1988/04/28 | 612 | 620 | 612 | 620 | 4,000 |
1988/04/27 | 620 | 620 | 620 | 620 | 12,000 |
1988/04/26 | 610 | 620 | 610 | 620 | 27,000 |
1988/04/25 | 620 | 620 | 605 | 605 | 22,000 |
1988/04/23 | 600 | 610 | 600 | 610 | 19,000 |
1988/04/22 | 590 | 590 | 590 | 590 | 1,000 |
1988/04/20 | 600 | 600 | 581 | 581 | 4,000 |
1988/04/19 | 598 | 598 | 598 | 598 | 2,000 |
1988/04/18 | 599 | 600 | 599 | 600 | 3,000 |
1988/04/15 | 595 | 595 | 595 | 595 | 1,000 |
1988/04/14 | 600 | 600 | 600 | 600 | 4,000 |
1988/04/13 | 600 | 600 | 600 | 600 | 2,000 |
1988/04/12 | 600 | 600 | 600 | 600 | 3,000 |
1988/04/11 | 600 | 600 | 600 | 600 | 2,000 |
1988/04/08 | 600 | 600 | 600 | 600 | 10,000 |
1988/04/07 | 580 | 600 | 580 | 600 | 8,000 |
1988/04/06 | 580 | 580 | 580 | 580 | 10,000 |
1988/04/05 | 582 | 582 | 582 | 582 | 2,000 |
1988/04/04 | 580 | 580 | 580 | 580 | 11,000 |
1988/04/02 | 577 | 585 | 577 | 580 | 7,000 |
1988/04/01 | 586 | 586 | 582 | 582 | 5,000 |
1988/03/31 | 600 | 600 | 590 | 590 | 9,000 |
1988/03/28 | 582 | 587 | 582 | 587 | 87,000 |
1988/03/28 | 1 -> 1.10 分割 | ||||
1988/03/26 | 663 | 670 | 650 | 650 | 11,000 |
1988/03/25 | 652 | 658 | 650 | 658 | 12,000 |
1988/03/24 | 680 | 680 | 652 | 652 | 225,000 |
1988/03/23 | 660 | 670 | 660 | 670 | 16,000 |
1988/03/22 | 651 | 655 | 650 | 655 | 7,000 |
1988/03/18 | 651 | 651 | 650 | 650 | 12,000 |
1988/03/17 | 635 | 650 | 635 | 650 | 18,000 |
1988/03/16 | 635 | 635 | 635 | 635 | 5,000 |
1988/03/15 | 630 | 635 | 620 | 635 | 19,000 |
1988/03/14 | 635 | 635 | 635 | 635 | 10,000 |
1988/03/11 | 630 | 635 | 630 | 635 | 12,000 |
1988/03/10 | 620 | 630 | 620 | 630 | 26,000 |
1988/03/09 | 625 | 625 | 625 | 625 | 14,000 |
1988/03/08 | 634 | 635 | 620 | 625 | 16,000 |
1988/03/07 | 625 | 635 | 625 | 635 | 9,000 |
1988/03/05 | 620 | 625 | 620 | 625 | 2,000 |
1988/03/04 | 620 | 620 | 620 | 620 | 1,000 |
1988/03/03 | 620 | 620 | 618 | 620 | 6,000 |
1988/03/02 | 625 | 625 | 618 | 618 | 5,000 |
1988/03/01 | 625 | 625 | 618 | 621 | 5,000 |
1988/02/29 | 621 | 621 | 621 | 621 | 1,000 |
1988/02/27 | 620 | 620 | 616 | 616 | 3,000 |
1988/02/26 | 616 | 620 | 615 | 620 | 5,000 |
1988/02/25 | 628 | 628 | 615 | 615 | 22,000 |
1988/02/24 | 620 | 629 | 620 | 629 | 20,000 |
1988/02/23 | 611 | 611 | 600 | 610 | 23,000 |
1988/02/22 | 600 | 610 | 594 | 594 | 23,000 |
1988/02/19 | 590 | 594 | 590 | 594 | 8,000 |
1988/02/18 | 584 | 584 | 584 | 584 | 2,000 |
1988/02/17 | 590 | 590 | 590 | 590 | 1,000 |
1988/02/16 | 570 | 570 | 570 | 570 | 3,000 |
1988/02/10 | 594 | 594 | 594 | 594 | 6,000 |
1988/02/09 | 600 | 600 | 595 | 595 | 11,000 |
1988/02/08 | 601 | 601 | 600 | 600 | 8,000 |
1988/02/06 | 590 | 600 | 590 | 600 | 28,000 |
1988/02/05 | 595 | 595 | 594 | 594 | 2,000 |
1988/02/04 | 591 | 591 | 590 | 590 | 6,000 |
1988/02/02 | 554 | 554 | 554 | 554 | 6,000 |
1988/01/30 | 551 | 551 | 551 | 551 | 2,000 |
1988/01/29 | 551 | 551 | 551 | 551 | 2,000 |
1988/01/28 | 545 | 550 | 545 | 550 | 18,000 |
1988/01/27 | 565 | 565 | 550 | 550 | 4,000 |
1988/01/26 | 555 | 556 | 555 | 555 | 7,000 |
1988/01/25 | 550 | 550 | 549 | 550 | 94,000 |
1988/01/22 | 545 | 550 | 545 | 550 | 5,000 |
1988/01/21 | 550 | 550 | 550 | 550 | 55,000 |
1988/01/20 | 550 | 550 | 550 | 550 | 55,000 |
1988/01/19 | 555 | 555 | 555 | 555 | 9,000 |
1988/01/18 | 555 | 555 | 555 | 555 | 11,000 |
1988/01/14 | 551 | 555 | 550 | 555 | 11,000 |
1988/01/13 | 550 | 555 | 550 | 555 | 11,000 |
1988/01/12 | 550 | 555 | 550 | 550 | 7,000 |
1988/01/05 | 550 | 550 | 550 | 550 | 2,000 |