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 |
---|---|---|---|---|---|
1994/12/30 | 520 | 520 | 515 | 515 | 5,000 |
1994/12/29 | 515 | 520 | 515 | 520 | 2,000 |
1994/12/28 | 520 | 520 | 520 | 520 | 10,000 |
1994/12/27 | 520 | 520 | 520 | 520 | 10,000 |
1994/12/26 | 515 | 516 | 515 | 515 | 53,000 |
1994/12/20 | 520 | 520 | 520 | 520 | 3,000 |
1994/12/16 | 520 | 520 | 520 | 520 | 2,000 |
1994/12/15 | 520 | 520 | 520 | 520 | 3,000 |
1994/12/14 | 520 | 520 | 520 | 520 | 3,000 |
1994/12/13 | 530 | 530 | 520 | 520 | 4,000 |
1994/12/12 | 520 | 530 | 520 | 530 | 3,000 |
1994/12/09 | 520 | 520 | 520 | 520 | 7,000 |
1994/12/07 | 520 | 520 | 520 | 520 | 4,000 |
1994/12/02 | 511 | 520 | 511 | 520 | 2,000 |
1994/12/01 | 510 | 511 | 510 | 511 | 2,000 |
1994/11/28 | 520 | 520 | 520 | 520 | 1,000 |
1994/11/24 | 520 | 520 | 520 | 520 | 2,000 |
1994/11/22 | 520 | 520 | 515 | 515 | 8,000 |
1994/11/21 | 530 | 530 | 525 | 525 | 10,000 |
1994/11/18 | 530 | 530 | 530 | 530 | 1,000 |
1994/11/14 | 531 | 531 | 530 | 530 | 3,000 |
1994/11/11 | 536 | 536 | 536 | 536 | 2,000 |
1994/11/10 | 540 | 540 | 536 | 536 | 2,000 |
1994/11/08 | 548 | 548 | 540 | 540 | 2,000 |
1994/11/07 | 537 | 540 | 537 | 540 | 2,000 |
1994/11/04 | 535 | 535 | 535 | 535 | 3,000 |
1994/11/02 | 536 | 536 | 536 | 536 | 1,000 |
1994/11/01 | 531 | 531 | 531 | 531 | 1,000 |
1994/10/31 | 531 | 531 | 531 | 531 | 1,000 |
1994/10/28 | 532 | 535 | 531 | 531 | 3,000 |
1994/10/24 | 532 | 532 | 532 | 532 | 1,000 |
1994/10/21 | 535 | 535 | 535 | 535 | 2,000 |
1994/10/20 | 535 | 535 | 535 | 535 | 2,000 |
1994/10/18 | 540 | 540 | 531 | 535 | 4,000 |
1994/10/17 | 540 | 540 | 540 | 540 | 1,000 |
1994/10/14 | 541 | 541 | 540 | 540 | 3,000 |
1994/10/12 | 540 | 540 | 540 | 540 | 3,000 |
1994/10/06 | 545 | 545 | 540 | 540 | 5,000 |
1994/10/03 | 550 | 550 | 550 | 550 | 4,000 |
1994/09/30 | 575 | 575 | 550 | 550 | 7,000 |
1994/09/21 | 588 | 589 | 588 | 588 | 4,000 |
1994/09/20 | 580 | 589 | 580 | 589 | 2,000 |
1994/09/06 | 590 | 590 | 590 | 590 | 1,000 |
1994/08/31 | 590 | 600 | 590 | 600 | 15,000 |
1994/08/23 | 590 | 590 | 590 | 590 | 2,000 |
1994/08/22 | 590 | 590 | 590 | 590 | 3,000 |
1994/08/15 | 595 | 595 | 595 | 595 | 6,000 |
1994/08/11 | 595 | 595 | 595 | 595 | 2,000 |
1994/08/08 | 595 | 595 | 595 | 595 | 1,000 |
1994/08/05 | 600 | 600 | 600 | 600 | 1,000 |
1994/08/04 | 600 | 600 | 600 | 600 | 4,000 |
1994/08/03 | 600 | 600 | 600 | 600 | 3,000 |
1994/08/02 | 600 | 600 | 600 | 600 | 1,000 |
1994/07/29 | 592 | 592 | 590 | 590 | 3,000 |
1994/07/28 | 595 | 595 | 590 | 590 | 4,000 |
1994/07/25 | 605 | 605 | 600 | 600 | 3,000 |
1994/07/21 | 606 | 606 | 605 | 605 | 3,000 |
1994/07/20 | 610 | 610 | 610 | 610 | 1,000 |
1994/07/19 | 610 | 610 | 610 | 610 | 2,000 |
1994/07/18 | 615 | 615 | 610 | 610 | 4,000 |
1994/07/15 | 615 | 615 | 615 | 615 | 4,000 |
1994/07/14 | 610 | 610 | 610 | 610 | 5,000 |
1994/07/13 | 605 | 605 | 605 | 605 | 1,000 |
1994/07/12 | 605 | 605 | 605 | 605 | 5,000 |
1994/07/11 | 605 | 605 | 605 | 605 | 4,000 |
1994/07/08 | 605 | 605 | 605 | 605 | 8,000 |
1994/07/07 | 617 | 617 | 605 | 605 | 3,000 |
1994/07/06 | 617 | 617 | 617 | 617 | 1,000 |
1994/07/04 | 617 | 617 | 617 | 617 | 1,000 |
1994/06/30 | 601 | 605 | 601 | 605 | 5,000 |
1994/06/29 | 611 | 611 | 611 | 611 | 1,000 |
1994/06/27 | 617 | 617 | 617 | 617 | 1,000 |
1994/06/23 | 617 | 617 | 617 | 617 | 1,000 |
1994/06/22 | 625 | 625 | 620 | 620 | 4,000 |
1994/06/20 | 639 | 640 | 625 | 625 | 25,000 |
1994/06/17 | 639 | 640 | 639 | 639 | 14,000 |
1994/06/16 | 640 | 640 | 635 | 639 | 6,000 |
1994/06/15 | 621 | 630 | 621 | 630 | 10,000 |
1994/06/14 | 607 | 607 | 605 | 605 | 16,000 |
1994/06/13 | 606 | 606 | 605 | 605 | 5,000 |
1994/06/10 | 610 | 610 | 610 | 610 | 3,000 |
1994/06/09 | 605 | 612 | 604 | 612 | 5,000 |
1994/06/07 | 620 | 620 | 602 | 602 | 3,000 |
1994/06/06 | 612 | 612 | 612 | 612 | 1,000 |
1994/06/03 | 624 | 624 | 612 | 612 | 4,000 |
1994/06/02 | 622 | 624 | 615 | 624 | 18,000 |
1994/06/01 | 602 | 612 | 602 | 612 | 15,000 |
1994/05/31 | 601 | 601 | 601 | 601 | 4,000 |
1994/05/30 | 600 | 600 | 600 | 600 | 15,000 |
1994/05/27 | 595 | 596 | 595 | 596 | 8,000 |
1994/05/25 | 595 | 595 | 595 | 595 | 2,000 |
1994/05/24 | 595 | 596 | 595 | 596 | 3,000 |
1994/05/23 | 596 | 596 | 595 | 596 | 12,000 |
1994/05/20 | 595 | 596 | 595 | 596 | 6,000 |
1994/05/19 | 595 | 595 | 595 | 595 | 5,000 |
1994/05/18 | 594 | 594 | 594 | 594 | 3,000 |
1994/05/16 | 599 | 599 | 594 | 594 | 2,000 |
1994/05/13 | 596 | 599 | 596 | 599 | 4,000 |
1994/05/12 | 590 | 599 | 590 | 599 | 2,000 |
1994/05/11 | 590 | 600 | 590 | 600 | 4,000 |
1994/05/10 | 581 | 581 | 581 | 581 | 1,000 |
1994/05/09 | 580 | 581 | 580 | 581 | 3,000 |
1994/05/06 | 580 | 580 | 577 | 577 | 3,000 |
1994/05/02 | 597 | 597 | 597 | 597 | 1,000 |
1994/04/28 | 580 | 580 | 580 | 580 | 1,000 |
1994/04/27 | 579 | 579 | 576 | 576 | 4,000 |
1994/04/26 | 580 | 580 | 580 | 580 | 2,000 |
1994/04/22 | 570 | 575 | 567 | 570 | 23,000 |
1994/04/21 | 580 | 580 | 575 | 578 | 25,000 |
1994/04/20 | 580 | 580 | 580 | 580 | 2,000 |
1994/04/19 | 575 | 575 | 575 | 575 | 1,000 |
1994/04/18 | 580 | 580 | 580 | 580 | 3,000 |
1994/04/15 | 575 | 575 | 575 | 575 | 2,000 |
1994/04/14 | 570 | 580 | 570 | 580 | 2,000 |
1994/04/12 | 560 | 560 | 560 | 560 | 1,000 |
1994/04/11 | 555 | 555 | 555 | 555 | 3,000 |
1994/04/08 | 552 | 552 | 552 | 552 | 2,000 |
1994/04/07 | 552 | 552 | 552 | 552 | 2,000 |
1994/04/06 | 570 | 570 | 550 | 550 | 11,000 |
1994/03/28 | 572 | 572 | 572 | 572 | 1,000 |
1994/03/23 | 572 | 572 | 572 | 572 | 298,000 |
1994/03/22 | 577 | 577 | 577 | 577 | 2,000 |
1994/03/18 | 600 | 600 | 600 | 600 | 6,000 |
1994/03/16 | 576 | 576 | 571 | 571 | 6,000 |
1994/03/14 | 550 | 550 | 550 | 550 | 5,000 |
1994/03/11 | 550 | 550 | 548 | 550 | 5,000 |
1994/03/10 | 556 | 556 | 555 | 555 | 12,000 |
1994/03/09 | 560 | 560 | 560 | 560 | 5,000 |
1994/03/08 | 560 | 560 | 560 | 560 | 2,000 |
1994/03/07 | 562 | 562 | 560 | 560 | 5,000 |
1994/03/04 | 557 | 557 | 557 | 557 | 2,000 |
1994/03/03 | 560 | 560 | 555 | 555 | 20,000 |
1994/03/02 | 560 | 560 | 560 | 560 | 2,000 |
1994/03/01 | 560 | 560 | 560 | 560 | 10,000 |
1994/02/23 | 561 | 561 | 561 | 561 | 5,000 |
1994/02/22 | 561 | 561 | 561 | 561 | 1,000 |
1994/02/21 | 560 | 560 | 560 | 560 | 2,000 |
1994/02/09 | 565 | 565 | 565 | 565 | 2,000 |
1994/02/08 | 570 | 575 | 570 | 575 | 10,000 |
1994/02/04 | 560 | 560 | 560 | 560 | 1,000 |
1994/02/03 | 583 | 583 | 570 | 570 | 25,000 |
1994/02/02 | 580 | 580 | 560 | 578 | 19,000 |
1994/02/01 | 585 | 585 | 578 | 578 | 7,000 |
1994/01/31 | 578 | 578 | 578 | 578 | 2,000 |
1994/01/28 | 579 | 579 | 579 | 579 | 1,000 |
1994/01/27 | 560 | 580 | 560 | 580 | 9,000 |
1994/01/26 | 560 | 560 | 560 | 560 | 2,000 |
1994/01/25 | 547 | 559 | 547 | 559 | 10,000 |
1994/01/24 | 552 | 552 | 552 | 552 | 2,000 |
1994/01/21 | 550 | 552 | 550 | 552 | 6,000 |
1994/01/20 | 549 | 550 | 549 | 550 | 8,000 |
1994/01/19 | 548 | 550 | 548 | 550 | 6,000 |
1994/01/18 | 555 | 555 | 555 | 555 | 2,000 |
1994/01/17 | 550 | 550 | 530 | 530 | 4,000 |
1994/01/13 | 509 | 509 | 509 | 509 | 1,000 |
1994/01/12 | 502 | 507 | 502 | 507 | 2,000 |
1994/01/11 | 507 | 507 | 507 | 507 | 3,000 |
1994/01/10 | 500 | 500 | 500 | 500 | 2,000 |