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 |
---|---|---|---|---|---|
1992/12/25 | 495 | 495 | 495 | 495 | 1,000 |
1992/12/21 | 495 | 500 | 495 | 500 | 2,000 |
1992/12/18 | 495 | 495 | 495 | 495 | 1,000 |
1992/12/15 | 488 | 488 | 488 | 488 | 2,000 |
1992/12/14 | 488 | 488 | 488 | 488 | 1,000 |
1992/12/11 | 488 | 488 | 488 | 488 | 2,000 |
1992/12/10 | 488 | 488 | 488 | 488 | 2,000 |
1992/12/09 | 487 | 487 | 487 | 487 | 10,000 |
1992/12/04 | 486 | 486 | 486 | 486 | 3,000 |
1992/12/03 | 485 | 486 | 485 | 486 | 7,000 |
1992/12/02 | 486 | 486 | 486 | 486 | 1,000 |
1992/11/30 | 485 | 485 | 485 | 485 | 1,000 |
1992/11/24 | 485 | 485 | 485 | 485 | 3,000 |
1992/11/20 | 485 | 485 | 485 | 485 | 1,000 |
1992/11/19 | 491 | 491 | 491 | 491 | 1,000 |
1992/11/18 | 491 | 491 | 491 | 491 | 3,000 |
1992/11/17 | 492 | 492 | 491 | 491 | 5,000 |
1992/11/16 | 499 | 499 | 499 | 499 | 4,000 |
1992/11/13 | 519 | 520 | 519 | 520 | 6,000 |
1992/11/12 | 519 | 519 | 519 | 519 | 1,000 |
1992/11/11 | 519 | 519 | 516 | 516 | 3,000 |
1992/11/10 | 527 | 527 | 527 | 527 | 1,000 |
1992/11/05 | 550 | 550 | 550 | 550 | 3,000 |
1992/11/04 | 551 | 551 | 550 | 551 | 7,000 |
1992/11/02 | 551 | 551 | 551 | 551 | 3,000 |
1992/10/30 | 551 | 551 | 551 | 551 | 3,000 |
1992/10/29 | 553 | 553 | 551 | 553 | 10,000 |
1992/10/28 | 550 | 558 | 550 | 558 | 12,000 |
1992/10/27 | 541 | 551 | 541 | 551 | 15,000 |
1992/10/26 | 537 | 541 | 537 | 541 | 5,000 |
1992/10/23 | 524 | 531 | 524 | 531 | 8,000 |
1992/10/22 | 516 | 526 | 516 | 524 | 15,000 |
1992/10/21 | 516 | 516 | 516 | 516 | 5,000 |
1992/10/19 | 515 | 515 | 515 | 515 | 4,000 |
1992/10/16 | 503 | 505 | 503 | 505 | 6,000 |
1992/10/15 | 503 | 504 | 503 | 503 | 4,000 |
1992/10/14 | 500 | 501 | 500 | 501 | 4,000 |
1992/10/13 | 495 | 495 | 490 | 490 | 8,000 |
1992/10/12 | 491 | 491 | 490 | 490 | 8,000 |
1992/10/09 | 480 | 480 | 480 | 480 | 6,000 |
1992/10/05 | 475 | 480 | 475 | 480 | 9,000 |
1992/10/01 | 475 | 475 | 475 | 475 | 1,000 |
1992/09/30 | 475 | 480 | 475 | 480 | 2,000 |
1992/09/29 | 480 | 480 | 480 | 480 | 5,000 |
1992/09/28 | 480 | 486 | 480 | 486 | 4,000 |
1992/09/22 | 480 | 480 | 480 | 480 | 2,000 |
1992/09/21 | 470 | 474 | 470 | 474 | 3,000 |
1992/09/18 | 475 | 475 | 475 | 475 | 1,000 |
1992/09/17 | 475 | 480 | 475 | 480 | 5,000 |
1992/09/14 | 480 | 480 | 480 | 480 | 2,000 |
1992/09/11 | 495 | 495 | 490 | 490 | 10,000 |
1992/09/10 | 490 | 490 | 490 | 490 | 2,000 |
1992/09/09 | 490 | 490 | 490 | 490 | 2,000 |
1992/09/08 | 485 | 495 | 485 | 495 | 17,000 |
1992/09/07 | 495 | 495 | 485 | 485 | 7,000 |
1992/09/04 | 495 | 495 | 495 | 495 | 1,000 |
1992/09/03 | 477 | 495 | 477 | 495 | 5,000 |
1992/09/02 | 477 | 477 | 477 | 477 | 1,000 |
1992/09/01 | 477 | 477 | 477 | 477 | 6,000 |
1992/08/31 | 458 | 458 | 458 | 458 | 1,000 |
1992/08/28 | 441 | 441 | 441 | 441 | 1,000 |
1992/08/27 | 425 | 431 | 425 | 431 | 2,000 |
1992/08/25 | 425 | 425 | 425 | 425 | 1,000 |
1992/08/24 | 430 | 431 | 430 | 431 | 5,000 |
1992/08/21 | 405 | 420 | 405 | 420 | 2,000 |
1992/08/18 | 400 | 400 | 400 | 400 | 1,000 |
1992/08/17 | 402 | 402 | 402 | 402 | 1,000 |
1992/08/14 | 410 | 410 | 400 | 400 | 2,000 |
1992/08/13 | 410 | 410 | 410 | 410 | 2,000 |
1992/08/11 | 425 | 425 | 425 | 425 | 2,000 |
1992/08/10 | 429 | 429 | 429 | 429 | 2,000 |
1992/08/07 | 450 | 450 | 450 | 450 | 3,000 |
1992/08/06 | 460 | 460 | 460 | 460 | 2,000 |
1992/08/05 | 470 | 470 | 470 | 470 | 1,000 |
1992/07/30 | 475 | 475 | 475 | 475 | 1,000 |
1992/07/28 | 475 | 475 | 475 | 475 | 1,000 |
1992/07/22 | 492 | 492 | 492 | 492 | 3,000 |
1992/07/17 | 492 | 492 | 492 | 492 | 4,000 |
1992/07/15 | 492 | 492 | 492 | 492 | 2,000 |
1992/07/14 | 492 | 492 | 492 | 492 | 5,000 |
1992/07/10 | 480 | 480 | 480 | 480 | 1,000 |
1992/07/08 | 475 | 475 | 475 | 475 | 1,000 |
1992/07/07 | 492 | 492 | 492 | 492 | 7,000 |
1992/07/02 | 470 | 470 | 470 | 470 | 1,000 |
1992/06/30 | 470 | 470 | 470 | 470 | 2,000 |
1992/06/26 | 480 | 480 | 471 | 474 | 4,000 |
1992/06/24 | 490 | 490 | 490 | 490 | 2,000 |
1992/06/23 | 492 | 492 | 492 | 492 | 2,000 |
1992/06/18 | 500 | 500 | 498 | 498 | 9,000 |
1992/06/17 | 509 | 509 | 500 | 500 | 8,000 |
1992/06/16 | 510 | 510 | 510 | 510 | 1,000 |
1992/06/15 | 520 | 520 | 510 | 510 | 3,000 |
1992/06/10 | 520 | 520 | 520 | 520 | 1,000 |
1992/06/09 | 530 | 530 | 530 | 530 | 1,000 |
1992/06/05 | 530 | 530 | 530 | 530 | 2,000 |
1992/06/03 | 538 | 538 | 538 | 538 | 5,000 |
1992/06/02 | 538 | 538 | 538 | 538 | 4,000 |
1992/05/28 | 538 | 538 | 538 | 538 | 1,000 |
1992/05/26 | 548 | 548 | 540 | 540 | 2,000 |
1992/05/25 | 560 | 560 | 558 | 558 | 2,000 |
1992/05/22 | 560 | 560 | 560 | 560 | 1,000 |
1992/05/21 | 560 | 560 | 560 | 560 | 1,000 |
1992/05/19 | 570 | 570 | 560 | 560 | 2,000 |
1992/05/15 | 570 | 580 | 570 | 580 | 4,000 |
1992/05/14 | 570 | 570 | 570 | 570 | 1,000 |
1992/05/13 | 577 | 577 | 577 | 577 | 2,000 |
1992/05/12 | 579 | 580 | 579 | 580 | 2,000 |
1992/05/07 | 560 | 600 | 560 | 600 | 9,000 |
1992/05/06 | 530 | 550 | 530 | 550 | 3,000 |
1992/04/30 | 525 | 525 | 525 | 525 | 1,000 |
1992/04/28 | 529 | 529 | 529 | 529 | 1,000 |
1992/04/27 | 529 | 529 | 529 | 529 | 2,000 |
1992/04/24 | 531 | 531 | 531 | 531 | 1,000 |
1992/04/23 | 531 | 531 | 531 | 531 | 2,000 |
1992/04/17 | 530 | 531 | 530 | 531 | 2,000 |
1992/04/15 | 535 | 535 | 535 | 535 | 1,000 |
1992/04/14 | 522 | 540 | 522 | 540 | 2,000 |
1992/04/10 | 540 | 540 | 540 | 540 | 3,000 |
1992/04/02 | 549 | 550 | 540 | 540 | 3,000 |
1992/04/01 | 550 | 550 | 550 | 550 | 1,000 |
1992/03/30 | 540 | 540 | 530 | 530 | 12,000 |
1992/03/27 | 550 | 550 | 540 | 540 | 4,000 |
1992/03/26 | 558 | 558 | 550 | 550 | 8,000 |
1992/03/25 | 564 | 564 | 560 | 560 | 4,000 |
1992/03/24 | 569 | 569 | 564 | 564 | 6,000 |
1992/03/23 | 564 | 564 | 564 | 564 | 6,000 |
1992/03/19 | 570 | 580 | 569 | 569 | 13,000 |
1992/03/18 | 575 | 575 | 570 | 570 | 6,000 |
1992/03/17 | 572 | 572 | 572 | 572 | 5,000 |
1992/03/16 | 580 | 580 | 571 | 580 | 26,000 |
1992/03/13 | 600 | 600 | 590 | 590 | 18,000 |
1992/03/12 | 609 | 609 | 600 | 600 | 3,000 |
1992/03/11 | 609 | 609 | 605 | 609 | 4,000 |
1992/03/10 | 620 | 620 | 609 | 609 | 31,000 |
1992/03/06 | 630 | 630 | 630 | 630 | 2,000 |
1992/03/04 | 650 | 650 | 650 | 650 | 1,000 |
1992/03/03 | 650 | 650 | 640 | 640 | 7,000 |
1992/03/02 | 650 | 650 | 650 | 650 | 1,000 |
1992/02/27 | 640 | 640 | 640 | 640 | 2,000 |
1992/02/26 | 651 | 651 | 651 | 651 | 1,000 |
1992/02/25 | 651 | 651 | 651 | 651 | 1,000 |
1992/02/24 | 659 | 660 | 659 | 660 | 2,000 |
1992/02/17 | 665 | 665 | 665 | 665 | 1,000 |
1992/02/05 | 640 | 640 | 640 | 640 | 1,000 |
1992/02/04 | 638 | 640 | 638 | 640 | 12,000 |
1992/02/03 | 640 | 640 | 636 | 636 | 2,000 |
1992/01/31 | 626 | 627 | 626 | 627 | 3,000 |
1992/01/30 | 630 | 640 | 630 | 640 | 5,000 |
1992/01/27 | 650 | 650 | 650 | 650 | 1,000 |
1992/01/23 | 650 | 650 | 650 | 650 | 5,000 |
1992/01/22 | 650 | 650 | 650 | 650 | 2,000 |
1992/01/21 | 650 | 650 | 650 | 650 | 3,000 |
1992/01/14 | 655 | 655 | 655 | 655 | 1,000 |
1992/01/08 | 690 | 690 | 690 | 690 | 2,000 |
1992/01/06 | 700 | 700 | 700 | 700 | 1,000 |