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 |
---|---|---|---|---|---|
1997/12/30 | 360 | 369 | 360 | 369 | 11,000 |
1997/12/26 | 367 | 367 | 367 | 367 | 2,000 |
1997/12/24 | 372 | 372 | 372 | 372 | 2,000 |
1997/12/22 | 364 | 372 | 364 | 372 | 2,000 |
1997/12/19 | 369 | 369 | 369 | 369 | 31,000 |
1997/12/18 | 373 | 373 | 373 | 373 | 31,000 |
1997/12/17 | 364 | 373 | 364 | 373 | 4,000 |
1997/12/16 | 355 | 369 | 355 | 369 | 11,000 |
1997/12/11 | 369 | 369 | 369 | 369 | 33,000 |
1997/12/10 | 375 | 375 | 375 | 375 | 2,000 |
1997/12/09 | 368 | 380 | 368 | 380 | 2,000 |
1997/12/08 | 380 | 383 | 380 | 383 | 10,000 |
1997/12/05 | 375 | 380 | 375 | 380 | 18,000 |
1997/12/03 | 383 | 383 | 383 | 383 | 16,000 |
1997/12/02 | 385 | 385 | 380 | 385 | 3,000 |
1997/12/01 | 380 | 385 | 380 | 385 | 4,000 |
1997/11/28 | 388 | 388 | 388 | 388 | 3,000 |
1997/11/26 | 380 | 390 | 380 | 390 | 6,000 |
1997/11/18 | 378 | 378 | 378 | 378 | 3,000 |
1997/11/17 | 380 | 380 | 378 | 378 | 3,000 |
1997/11/14 | 368 | 368 | 368 | 368 | 1,000 |
1997/11/13 | 370 | 370 | 370 | 370 | 3,000 |
1997/11/11 | 355 | 370 | 355 | 360 | 4,000 |
1997/11/10 | 355 | 355 | 355 | 355 | 1,000 |
1997/11/07 | 405 | 405 | 405 | 405 | 1,000 |
1997/11/06 | 410 | 415 | 410 | 415 | 2,000 |
1997/11/04 | 415 | 415 | 415 | 415 | 1,000 |
1997/10/31 | 420 | 420 | 420 | 420 | 1,000 |
1997/10/30 | 406 | 420 | 406 | 420 | 12,000 |
1997/10/29 | 406 | 406 | 406 | 406 | 1,000 |
1997/10/28 | 398 | 398 | 398 | 398 | 1,000 |
1997/10/27 | 395 | 406 | 395 | 406 | 2,000 |
1997/10/24 | 400 | 400 | 400 | 400 | 3,000 |
1997/10/22 | 400 | 400 | 400 | 400 | 1,000 |
1997/10/20 | 400 | 400 | 400 | 400 | 4,000 |
1997/10/17 | 400 | 400 | 400 | 400 | 8,000 |
1997/10/16 | 400 | 400 | 400 | 400 | 9,000 |
1997/10/15 | 375 | 400 | 375 | 400 | 14,000 |
1997/10/14 | 380 | 380 | 380 | 380 | 1,000 |
1997/10/07 | 395 | 395 | 395 | 395 | 1,000 |
1997/10/06 | 400 | 400 | 400 | 400 | 2,000 |
1997/10/03 | 395 | 400 | 395 | 400 | 3,000 |
1997/10/02 | 410 | 410 | 400 | 400 | 3,000 |
1997/10/01 | 416 | 416 | 416 | 416 | 2,000 |
1997/09/22 | 490 | 490 | 490 | 490 | 2,000 |
1997/08/27 | 490 | 510 | 490 | 510 | 3,000 |
1997/08/25 | 510 | 510 | 510 | 510 | 1,000 |
1997/08/22 | 495 | 510 | 495 | 510 | 2,000 |
1997/08/20 | 500 | 500 | 500 | 500 | 5,000 |
1997/08/12 | 520 | 520 | 520 | 520 | 3,000 |
1997/08/04 | 520 | 520 | 520 | 520 | 5,000 |
1997/07/31 | 520 | 520 | 520 | 520 | 2,000 |
1997/07/25 | 528 | 528 | 520 | 520 | 3,000 |
1997/07/22 | 520 | 534 | 520 | 534 | 4,000 |
1997/07/17 | 518 | 518 | 518 | 518 | 3,000 |
1997/07/16 | 495 | 510 | 495 | 510 | 10,000 |
1997/07/15 | 510 | 510 | 500 | 500 | 11,000 |
1997/07/14 | 500 | 500 | 500 | 500 | 1,000 |
1997/07/10 | 500 | 500 | 499 | 499 | 7,000 |
1997/07/09 | 510 | 510 | 495 | 500 | 47,000 |
1997/07/08 | 520 | 520 | 520 | 520 | 1,000 |
1997/07/07 | 520 | 520 | 520 | 520 | 3,000 |
1997/07/02 | 520 | 520 | 520 | 520 | 1,000 |
1997/07/01 | 518 | 518 | 518 | 518 | 2,000 |
1997/06/30 | 520 | 538 | 520 | 538 | 10,000 |
1997/06/27 | 519 | 519 | 519 | 519 | 1,000 |
1997/06/25 | 520 | 520 | 520 | 520 | 1,000 |
1997/06/23 | 540 | 540 | 540 | 540 | 2,000 |
1997/06/20 | 537 | 537 | 534 | 537 | 32,000 |
1997/06/18 | 529 | 537 | 529 | 537 | 29,000 |
1997/06/17 | 530 | 530 | 530 | 530 | 1,000 |
1997/06/11 | 519 | 532 | 519 | 532 | 33,000 |
1997/06/10 | 516 | 516 | 516 | 516 | 2,000 |
1997/06/09 | 515 | 515 | 515 | 515 | 2,000 |
1997/06/06 | 522 | 534 | 522 | 527 | 18,000 |
1997/06/05 | 520 | 530 | 520 | 530 | 3,000 |
1997/06/04 | 530 | 535 | 530 | 535 | 6,000 |
1997/06/03 | 540 | 540 | 530 | 530 | 41,000 |
1997/06/02 | 528 | 528 | 528 | 528 | 1,000 |
1997/05/30 | 530 | 548 | 530 | 548 | 11,000 |
1997/05/26 | 540 | 540 | 540 | 540 | 1,000 |
1997/05/22 | 550 | 550 | 550 | 550 | 2,000 |
1997/05/20 | 534 | 559 | 534 | 550 | 33,000 |
1997/05/13 | 530 | 533 | 523 | 533 | 7,000 |
1997/05/12 | 528 | 529 | 528 | 529 | 10,000 |
1997/05/08 | 528 | 529 | 528 | 529 | 9,000 |
1997/05/07 | 529 | 529 | 529 | 529 | 11,000 |
1997/05/06 | 520 | 530 | 520 | 530 | 2,000 |
1997/05/02 | 508 | 508 | 506 | 506 | 2,000 |
1997/05/01 | 510 | 510 | 510 | 510 | 1,000 |
1997/04/28 | 519 | 519 | 518 | 518 | 20,000 |
1997/04/25 | 522 | 522 | 512 | 512 | 2,000 |
1997/04/23 | 524 | 524 | 524 | 524 | 1,000 |
1997/04/22 | 515 | 515 | 515 | 515 | 1,000 |
1997/04/21 | 525 | 525 | 525 | 525 | 6,000 |
1997/04/18 | 489 | 515 | 489 | 515 | 17,000 |
1997/04/16 | 494 | 494 | 494 | 494 | 1,000 |
1997/04/08 | 509 | 509 | 509 | 509 | 25,000 |
1997/04/02 | 510 | 510 | 510 | 510 | 44,000 |
1997/03/27 | 510 | 510 | 510 | 510 | 1,000 |
1997/03/25 | 510 | 510 | 509 | 509 | 7,000 |
1997/03/24 | 509 | 510 | 509 | 510 | 2,000 |
1997/03/19 | 510 | 510 | 510 | 510 | 20,000 |
1997/03/14 | 515 | 515 | 515 | 515 | 9,000 |
1997/03/13 | 515 | 515 | 515 | 515 | 10,000 |
1997/03/12 | 515 | 515 | 515 | 515 | 10,000 |
1997/03/11 | 515 | 515 | 515 | 515 | 2,000 |
1997/03/10 | 515 | 515 | 515 | 515 | 2,000 |
1997/03/07 | 515 | 515 | 515 | 515 | 4,000 |
1997/03/06 | 515 | 515 | 515 | 515 | 2,000 |
1997/03/05 | 515 | 515 | 515 | 515 | 6,000 |
1997/03/04 | 515 | 515 | 515 | 515 | 15,000 |
1997/03/03 | 510 | 515 | 510 | 515 | 11,000 |
1997/02/26 | 525 | 525 | 525 | 525 | 2,000 |
1997/02/25 | 525 | 525 | 525 | 525 | 10,000 |
1997/02/24 | 526 | 526 | 525 | 525 | 4,000 |
1997/02/21 | 525 | 525 | 525 | 525 | 10,000 |
1997/02/20 | 525 | 525 | 524 | 525 | 11,000 |
1997/02/19 | 525 | 525 | 525 | 525 | 10,000 |
1997/02/18 | 525 | 525 | 525 | 525 | 10,000 |
1997/02/17 | 524 | 525 | 524 | 525 | 10,000 |
1997/02/14 | 525 | 525 | 525 | 525 | 10,000 |
1997/02/13 | 525 | 525 | 525 | 525 | 10,000 |
1997/02/12 | 525 | 525 | 525 | 525 | 10,000 |
1997/02/10 | 525 | 525 | 519 | 525 | 12,000 |
1997/02/07 | 525 | 525 | 519 | 520 | 11,000 |
1997/02/06 | 525 | 525 | 525 | 525 | 10,000 |
1997/02/05 | 525 | 525 | 520 | 521 | 10,000 |
1997/02/04 | 525 | 525 | 525 | 525 | 1,000 |
1997/02/03 | 505 | 505 | 505 | 505 | 1,000 |
1997/01/30 | 530 | 530 | 530 | 530 | 1,000 |
1997/01/29 | 530 | 530 | 530 | 530 | 1,000 |
1997/01/24 | 520 | 530 | 520 | 530 | 2,000 |
1997/01/21 | 548 | 548 | 548 | 548 | 2,000 |
1997/01/17 | 555 | 555 | 555 | 555 | 1,000 |
1997/01/16 | 545 | 555 | 540 | 555 | 13,000 |
1997/01/14 | 555 | 555 | 545 | 545 | 3,000 |
1997/01/13 | 545 | 545 | 535 | 545 | 8,000 |
1997/01/10 | 555 | 555 | 540 | 550 | 12,000 |
1997/01/09 | 555 | 555 | 550 | 555 | 9,000 |
1997/01/08 | 558 | 558 | 555 | 555 | 2,000 |