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 |
---|---|---|---|---|---|
1989/12/29 | 1,040 | 1,040 | 1,020 | 1,040 | 8,000 |
1989/12/28 | 1,030 | 1,050 | 1,030 | 1,030 | 23,000 |
1989/12/27 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
1989/12/25 | 990 | 991 | 990 | 991 | 21,000 |
1989/12/22 | 980 | 980 | 980 | 980 | 2,000 |
1989/12/21 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 |
1989/12/20 | 1,040 | 1,040 | 1,030 | 1,040 | 32,000 |
1989/12/19 | 1,020 | 1,030 | 1,020 | 1,020 | 9,000 |
1989/12/18 | 1,020 | 1,030 | 1,020 | 1,020 | 13,000 |
1989/12/15 | 990 | 1,020 | 990 | 1,020 | 31,000 |
1989/12/13 | 965 | 965 | 965 | 965 | 4,000 |
1989/12/12 | 955 | 955 | 955 | 955 | 3,000 |
1989/12/11 | 955 | 955 | 955 | 955 | 8,000 |
1989/12/08 | 951 | 951 | 950 | 950 | 4,000 |
1989/12/07 | 950 | 955 | 950 | 955 | 6,000 |
1989/12/06 | 940 | 940 | 940 | 940 | 3,000 |
1989/12/05 | 950 | 950 | 950 | 950 | 1,000 |
1989/12/04 | 950 | 950 | 940 | 940 | 13,000 |
1989/12/01 | 950 | 950 | 950 | 950 | 8,000 |
1989/11/30 | 950 | 950 | 950 | 950 | 4,000 |
1989/11/29 | 947 | 950 | 947 | 950 | 4,000 |
1989/11/28 | 940 | 950 | 935 | 950 | 13,000 |
1989/11/27 | 930 | 935 | 930 | 935 | 4,000 |
1989/11/24 | 930 | 930 | 926 | 926 | 3,000 |
1989/11/22 | 920 | 920 | 920 | 920 | 3,000 |
1989/11/21 | 920 | 920 | 920 | 920 | 5,000 |
1989/11/16 | 920 | 920 | 910 | 920 | 8,000 |
1989/11/15 | 920 | 920 | 920 | 920 | 4,000 |
1989/11/14 | 920 | 920 | 920 | 920 | 1,000 |
1989/11/13 | 920 | 920 | 910 | 910 | 10,000 |
1989/11/10 | 920 | 920 | 910 | 910 | 7,000 |
1989/11/09 | 910 | 920 | 910 | 920 | 3,000 |
1989/11/08 | 920 | 920 | 920 | 920 | 2,000 |
1989/11/07 | 920 | 920 | 920 | 920 | 2,000 |
1989/11/02 | 934 | 934 | 933 | 933 | 3,000 |
1989/11/01 | 930 | 935 | 930 | 935 | 12,000 |
1989/10/31 | 910 | 910 | 910 | 910 | 3,000 |
1989/10/30 | 924 | 924 | 924 | 924 | 4,000 |
1989/10/27 | 964 | 964 | 949 | 949 | 3,000 |
1989/10/26 | 975 | 976 | 965 | 965 | 13,000 |
1989/10/25 | 975 | 975 | 970 | 970 | 4,000 |
1989/10/24 | 985 | 985 | 975 | 975 | 4,000 |
1989/10/23 | 980 | 980 | 980 | 980 | 1,000 |
1989/10/20 | 965 | 970 | 965 | 970 | 10,000 |
1989/10/19 | 970 | 970 | 970 | 970 | 7,000 |
1989/10/18 | 970 | 970 | 970 | 970 | 6,000 |
1989/10/17 | 970 | 970 | 969 | 970 | 11,000 |
1989/10/16 | 970 | 970 | 970 | 970 | 10,000 |
1989/10/13 | 1,020 | 1,030 | 1,010 | 1,010 | 13,000 |
1989/10/12 | 990 | 1,060 | 990 | 1,040 | 65,000 |
1989/10/11 | 980 | 999 | 980 | 999 | 28,000 |
1989/10/09 | 920 | 950 | 920 | 950 | 30,000 |
1989/10/06 | 930 | 930 | 910 | 910 | 21,000 |
1989/10/05 | 901 | 920 | 901 | 920 | 32,000 |
1989/10/04 | 900 | 900 | 900 | 900 | 4,000 |
1989/10/03 | 865 | 870 | 865 | 870 | 4,000 |
1989/10/02 | 855 | 855 | 854 | 854 | 15,000 |
1989/09/29 | 855 | 855 | 855 | 855 | 1,000 |
1989/09/28 | 853 | 853 | 853 | 853 | 3,000 |
1989/09/27 | 870 | 870 | 867 | 869 | 6,000 |
1989/09/26 | 869 | 869 | 869 | 869 | 3,000 |
1989/09/25 | 853 | 853 | 852 | 852 | 5,000 |
1989/09/22 | 850 | 850 | 850 | 850 | 1,000 |
1989/09/21 | 850 | 850 | 847 | 847 | 6,000 |
1989/09/20 | 840 | 850 | 840 | 844 | 9,000 |
1989/09/19 | 851 | 851 | 841 | 841 | 9,000 |
1989/09/18 | 860 | 860 | 850 | 850 | 7,000 |
1989/09/14 | 870 | 870 | 870 | 870 | 1,000 |
1989/09/13 | 870 | 871 | 870 | 871 | 4,000 |
1989/09/12 | 880 | 881 | 878 | 878 | 18,000 |
1989/09/11 | 881 | 881 | 880 | 881 | 13,000 |
1989/09/08 | 886 | 890 | 881 | 881 | 9,000 |
1989/09/07 | 885 | 885 | 885 | 885 | 1,000 |
1989/09/06 | 880 | 880 | 880 | 880 | 11,000 |
1989/09/05 | 880 | 880 | 880 | 880 | 6,000 |
1989/09/04 | 880 | 881 | 880 | 881 | 5,000 |
1989/09/01 | 890 | 890 | 880 | 880 | 6,000 |
1989/08/31 | 898 | 902 | 897 | 900 | 56,000 |
1989/08/30 | 897 | 903 | 890 | 900 | 80,000 |
1989/08/29 | 870 | 890 | 870 | 890 | 48,000 |
1989/08/28 | 855 | 875 | 850 | 862 | 47,000 |
1989/08/25 | 839 | 845 | 830 | 845 | 5,000 |
1989/08/24 | 825 | 835 | 825 | 830 | 15,000 |
1989/08/23 | 823 | 823 | 818 | 818 | 11,000 |
1989/08/22 | 820 | 824 | 820 | 824 | 11,000 |
1989/08/21 | 809 | 818 | 809 | 818 | 2,000 |
1989/08/18 | 814 | 820 | 814 | 816 | 16,000 |
1989/08/17 | 814 | 814 | 814 | 814 | 1,000 |
1989/08/16 | 822 | 825 | 817 | 825 | 14,000 |
1989/08/15 | 812 | 820 | 812 | 817 | 16,000 |
1989/08/14 | 801 | 810 | 800 | 802 | 10,000 |
1989/08/11 | 795 | 810 | 795 | 810 | 47,000 |
1989/08/10 | 780 | 780 | 780 | 780 | 7,000 |
1989/08/09 | 795 | 795 | 780 | 780 | 4,000 |
1989/08/08 | 804 | 804 | 790 | 790 | 16,000 |
1989/08/07 | 804 | 804 | 804 | 804 | 1,000 |
1989/08/04 | 800 | 814 | 800 | 809 | 11,000 |
1989/08/03 | 806 | 819 | 801 | 801 | 23,000 |
1989/08/02 | 770 | 815 | 770 | 805 | 50,000 |
1989/08/01 | 750 | 765 | 750 | 765 | 44,000 |
1989/07/31 | 750 | 750 | 750 | 750 | 5,000 |
1989/07/28 | 745 | 745 | 745 | 745 | 1,000 |
1989/07/27 | 740 | 740 | 740 | 740 | 21,000 |
1989/07/26 | 750 | 750 | 741 | 741 | 11,000 |
1989/07/25 | 740 | 740 | 740 | 740 | 3,000 |
1989/07/21 | 740 | 740 | 740 | 740 | 4,000 |
1989/07/20 | 730 | 730 | 730 | 730 | 1,000 |
1989/07/19 | 710 | 710 | 710 | 710 | 9,000 |
1989/07/18 | 715 | 715 | 710 | 710 | 17,000 |
1989/07/17 | 722 | 725 | 715 | 715 | 15,000 |
1989/07/14 | 740 | 740 | 720 | 720 | 8,000 |
1989/07/13 | 730 | 730 | 730 | 730 | 27,000 |
1989/07/12 | 725 | 730 | 720 | 730 | 16,000 |
1989/07/11 | 730 | 730 | 730 | 730 | 2,000 |
1989/07/10 | 730 | 730 | 720 | 720 | 12,000 |
1989/07/07 | 720 | 730 | 720 | 730 | 14,000 |
1989/07/06 | 715 | 715 | 715 | 715 | 1,000 |
1989/07/05 | 720 | 720 | 720 | 720 | 3,000 |
1989/07/04 | 712 | 720 | 712 | 720 | 5,000 |
1989/07/03 | 712 | 712 | 710 | 710 | 3,000 |
1989/06/30 | 715 | 715 | 711 | 711 | 4,000 |
1989/06/27 | 715 | 715 | 715 | 715 | 1,000 |
1989/06/26 | 719 | 719 | 715 | 715 | 4,000 |
1989/06/23 | 720 | 720 | 720 | 720 | 4,000 |
1989/06/22 | 715 | 715 | 715 | 715 | 1,000 |
1989/06/20 | 711 | 715 | 711 | 715 | 5,000 |
1989/06/19 | 720 | 720 | 710 | 710 | 3,000 |
1989/06/15 | 720 | 720 | 715 | 715 | 18,000 |
1989/06/14 | 720 | 720 | 720 | 720 | 22,000 |
1989/06/13 | 730 | 730 | 725 | 725 | 12,000 |
1989/06/12 | 730 | 730 | 730 | 730 | 1,000 |
1989/06/08 | 730 | 730 | 730 | 730 | 1,000 |
1989/06/06 | 750 | 750 | 730 | 730 | 7,000 |
1989/06/05 | 750 | 750 | 750 | 750 | 3,000 |
1989/06/02 | 760 | 765 | 760 | 765 | 6,000 |
1989/05/31 | 740 | 750 | 740 | 750 | 12,000 |
1989/05/30 | 735 | 745 | 735 | 745 | 2,000 |
1989/05/29 | 740 | 740 | 740 | 740 | 1,000 |
1989/05/25 | 735 | 735 | 735 | 735 | 1,000 |
1989/05/24 | 740 | 745 | 740 | 745 | 2,000 |
1989/05/23 | 736 | 740 | 736 | 740 | 28,000 |
1989/05/22 | 740 | 740 | 736 | 736 | 6,000 |
1989/05/19 | 741 | 742 | 736 | 736 | 4,000 |
1989/05/18 | 735 | 735 | 735 | 735 | 2,000 |
1989/05/17 | 740 | 740 | 740 | 740 | 1,000 |
1989/05/16 | 728 | 728 | 728 | 728 | 1,000 |
1989/05/15 | 725 | 725 | 725 | 725 | 1,000 |
1989/05/12 | 735 | 735 | 735 | 735 | 3,000 |
1989/05/11 | 735 | 735 | 735 | 735 | 3,000 |
1989/05/10 | 735 | 735 | 725 | 725 | 5,000 |
1989/05/09 | 718 | 725 | 718 | 725 | 22,000 |
1989/05/08 | 718 | 718 | 718 | 718 | 6,000 |
1989/05/02 | 701 | 705 | 701 | 705 | 3,000 |
1989/05/01 | 701 | 701 | 701 | 701 | 1,000 |
1989/04/28 | 700 | 700 | 700 | 700 | 3,000 |
1989/04/27 | 698 | 705 | 695 | 695 | 28,000 |
1989/04/26 | 695 | 695 | 695 | 695 | 6,000 |
1989/04/25 | 691 | 696 | 691 | 696 | 5,000 |
1989/04/24 | 696 | 696 | 691 | 695 | 11,000 |
1989/04/21 | 700 | 700 | 691 | 691 | 46,000 |
1989/04/20 | 700 | 700 | 700 | 700 | 10,000 |
1989/04/19 | 700 | 700 | 697 | 697 | 6,000 |
1989/04/17 | 700 | 700 | 700 | 700 | 4,000 |
1989/04/14 | 697 | 697 | 697 | 697 | 1,000 |
1989/04/13 | 720 | 720 | 710 | 710 | 5,000 |
1989/04/12 | 720 | 720 | 720 | 720 | 40,000 |
1989/04/11 | 701 | 701 | 701 | 701 | 1,000 |
1989/04/10 | 700 | 700 | 700 | 700 | 1,000 |
1989/04/07 | 696 | 700 | 696 | 700 | 12,000 |
1989/04/06 | 696 | 696 | 696 | 696 | 3,000 |
1989/04/05 | 697 | 697 | 696 | 696 | 11,000 |
1989/04/04 | 700 | 700 | 696 | 696 | 4,000 |
1989/04/03 | 692 | 692 | 692 | 692 | 2,000 |
1989/03/31 | 691 | 691 | 691 | 691 | 1,000 |
1989/03/30 | 700 | 700 | 700 | 700 | 10,000 |
1989/03/29 | 700 | 700 | 700 | 700 | 3,000 |
1989/03/27 | 695 | 695 | 695 | 695 | 1,000 |
1989/03/24 | 700 | 700 | 700 | 700 | 8,000 |
1989/03/23 | 700 | 700 | 695 | 695 | 3,000 |
1989/03/22 | 695 | 700 | 695 | 700 | 9,000 |
1989/03/20 | 695 | 695 | 695 | 695 | 2,000 |
1989/03/17 | 693 | 693 | 693 | 693 | 1,000 |
1989/03/16 | 697 | 697 | 691 | 691 | 8,000 |
1989/03/14 | 720 | 720 | 720 | 720 | 1,000 |
1989/03/13 | 720 | 720 | 720 | 720 | 33,000 |
1989/03/10 | 730 | 730 | 720 | 720 | 22,000 |
1989/03/09 | 720 | 730 | 720 | 730 | 17,000 |
1989/03/08 | 711 | 739 | 711 | 720 | 26,000 |
1989/03/07 | 710 | 710 | 710 | 710 | 6,000 |
1989/03/06 | 700 | 700 | 700 | 700 | 3,000 |
1989/03/03 | 700 | 700 | 695 | 697 | 6,000 |
1989/03/02 | 696 | 696 | 696 | 696 | 1,000 |
1989/03/01 | 692 | 692 | 692 | 692 | 5,000 |
1989/02/28 | 695 | 695 | 691 | 691 | 4,000 |
1989/02/27 | 691 | 691 | 691 | 691 | 9,000 |
1989/02/23 | 692 | 692 | 692 | 692 | 4,000 |
1989/02/22 | 690 | 691 | 690 | 691 | 12,000 |
1989/02/21 | 695 | 695 | 680 | 690 | 5,000 |
1989/02/20 | 700 | 700 | 700 | 700 | 5,000 |
1989/02/17 | 700 | 700 | 700 | 700 | 1,000 |
1989/02/16 | 700 | 700 | 700 | 700 | 3,000 |
1989/02/15 | 700 | 700 | 700 | 700 | 2,000 |
1989/02/14 | 704 | 704 | 700 | 700 | 6,000 |
1989/02/13 | 710 | 710 | 704 | 704 | 3,000 |
1989/02/10 | 709 | 709 | 703 | 709 | 5,000 |
1989/02/09 | 710 | 710 | 703 | 703 | 6,000 |
1989/02/08 | 703 | 710 | 703 | 710 | 6,000 |
1989/02/07 | 703 | 703 | 703 | 703 | 3,000 |
1989/02/06 | 712 | 712 | 700 | 700 | 15,000 |
1989/02/03 | 712 | 713 | 712 | 712 | 6,000 |
1989/02/02 | 712 | 712 | 712 | 712 | 5,000 |
1989/02/01 | 712 | 712 | 710 | 712 | 3,000 |
1989/01/31 | 715 | 715 | 710 | 710 | 9,000 |
1989/01/30 | 721 | 730 | 720 | 720 | 6,000 |
1989/01/28 | 710 | 720 | 710 | 720 | 3,000 |
1989/01/27 | 710 | 710 | 710 | 710 | 5,000 |
1989/01/26 | 674 | 690 | 673 | 690 | 5,000 |
1989/01/25 | 672 | 672 | 672 | 672 | 3,000 |
1989/01/24 | 659 | 670 | 655 | 670 | 3,000 |
1989/01/23 | 654 | 655 | 654 | 655 | 2,000 |
1989/01/20 | 659 | 659 | 659 | 659 | 1,000 |
1989/01/19 | 663 | 663 | 661 | 661 | 2,000 |
1989/01/17 | 661 | 662 | 661 | 662 | 2,000 |
1989/01/13 | 655 | 660 | 655 | 660 | 3,000 |
1989/01/06 | 632 | 632 | 632 | 632 | 3,000 |
1989/01/05 | 636 | 636 | 630 | 630 | 2,000 |
1989/01/04 | 636 | 636 | 636 | 636 | 2,000 |