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 |
---|---|---|---|---|---|
1998/12/30 | 404 | 404 | 404 | 404 | 1,000 |
1998/12/29 | 403 | 404 | 403 | 404 | 9,000 |
1998/12/28 | 403 | 403 | 403 | 403 | 1,000 |
1998/12/25 | 400 | 400 | 400 | 400 | 4,000 |
1998/12/24 | 400 | 400 | 400 | 400 | 2,000 |
1998/12/22 | 404 | 404 | 404 | 404 | 3,000 |
1998/12/21 | 404 | 404 | 404 | 404 | 5,000 |
1998/12/18 | 398 | 403 | 398 | 403 | 5,000 |
1998/12/17 | 405 | 405 | 398 | 398 | 10,000 |
1998/12/16 | 395 | 405 | 393 | 405 | 20,000 |
1998/12/15 | 394 | 398 | 390 | 395 | 25,000 |
1998/12/14 | 394 | 397 | 394 | 394 | 7,000 |
1998/12/11 | 390 | 394 | 390 | 394 | 4,000 |
1998/12/08 | 390 | 390 | 390 | 390 | 7,000 |
1998/12/07 | 391 | 391 | 391 | 391 | 8,000 |
1998/12/03 | 392 | 394 | 392 | 392 | 9,000 |
1998/12/02 | 392 | 392 | 392 | 392 | 1,000 |
1998/12/01 | 390 | 390 | 390 | 390 | 2,000 |
1998/11/30 | 390 | 390 | 390 | 390 | 12,000 |
1998/11/27 | 392 | 392 | 392 | 392 | 3,000 |
1998/11/26 | 394 | 394 | 392 | 392 | 7,000 |
1998/11/25 | 390 | 394 | 390 | 394 | 18,000 |
1998/11/24 | 390 | 392 | 388 | 392 | 6,000 |
1998/11/20 | 384 | 388 | 384 | 388 | 11,000 |
1998/11/19 | 378 | 384 | 378 | 384 | 4,000 |
1998/11/18 | 373 | 378 | 370 | 378 | 19,000 |
1998/11/17 | 369 | 370 | 369 | 370 | 6,000 |
1998/11/16 | 370 | 370 | 370 | 370 | 2,000 |
1998/11/13 | 370 | 370 | 370 | 370 | 1,000 |
1998/11/11 | 374 | 374 | 374 | 374 | 6,000 |
1998/11/10 | 375 | 375 | 374 | 374 | 2,000 |
1998/11/06 | 375 | 375 | 375 | 375 | 1,000 |
1998/11/05 | 375 | 375 | 375 | 375 | 1,000 |
1998/11/04 | 370 | 380 | 369 | 375 | 29,000 |
1998/11/02 | 365 | 370 | 365 | 370 | 2,000 |
1998/10/30 | 360 | 360 | 357 | 357 | 4,000 |
1998/10/29 | 360 | 360 | 360 | 360 | 2,000 |
1998/10/28 | 359 | 360 | 359 | 360 | 2,000 |
1998/10/27 | 355 | 358 | 355 | 357 | 12,000 |
1998/10/26 | 359 | 359 | 355 | 355 | 5,000 |
1998/10/23 | 353 | 357 | 353 | 355 | 11,000 |
1998/10/22 | 356 | 356 | 350 | 350 | 2,000 |
1998/10/21 | 350 | 350 | 347 | 347 | 4,000 |
1998/10/16 | 356 | 357 | 356 | 357 | 21,000 |
1998/10/15 | 332 | 359 | 332 | 359 | 6,000 |
1998/10/14 | 363 | 363 | 363 | 363 | 1,000 |
1998/10/13 | 300 | 363 | 300 | 363 | 5,000 |
1998/10/05 | 365 | 365 | 365 | 365 | 5,000 |
1998/10/02 | 365 | 365 | 365 | 365 | 11,000 |
1998/09/25 | 395 | 395 | 395 | 395 | 1,000 |
1998/09/22 | 395 | 395 | 395 | 395 | 2,000 |
1998/09/21 | 395 | 395 | 395 | 395 | 3,000 |
1998/09/18 | 395 | 395 | 395 | 395 | 2,000 |
1998/09/17 | 398 | 398 | 396 | 398 | 5,000 |
1998/09/16 | 396 | 396 | 396 | 396 | 12,000 |
1998/09/14 | 396 | 396 | 396 | 396 | 3,000 |
1998/09/11 | 396 | 400 | 396 | 396 | 19,000 |
1998/09/10 | 397 | 399 | 397 | 399 | 10,000 |
1998/09/09 | 400 | 400 | 398 | 400 | 51,000 |
1998/09/08 | 395 | 398 | 395 | 398 | 6,000 |
1998/09/07 | 396 | 396 | 395 | 395 | 6,000 |
1998/09/04 | 397 | 397 | 397 | 397 | 9,000 |
1998/09/03 | 398 | 398 | 397 | 397 | 6,000 |
1998/09/02 | 398 | 398 | 398 | 398 | 8,000 |
1998/09/01 | 397 | 398 | 397 | 398 | 13,000 |
1998/08/31 | 394 | 394 | 394 | 394 | 3,000 |
1998/08/28 | 395 | 395 | 395 | 395 | 18,000 |
1998/08/25 | 400 | 400 | 400 | 400 | 1,000 |
1998/08/24 | 400 | 403 | 400 | 403 | 3,000 |
1998/08/21 | 397 | 398 | 397 | 398 | 2,000 |
1998/08/20 | 395 | 395 | 395 | 395 | 4,000 |
1998/08/19 | 387 | 397 | 387 | 397 | 9,000 |
1998/08/18 | 395 | 395 | 395 | 395 | 2,000 |
1998/08/14 | 397 | 397 | 397 | 397 | 2,000 |
1998/08/13 | 402 | 402 | 402 | 402 | 6,000 |
1998/08/11 | 402 | 403 | 402 | 402 | 11,000 |
1998/08/10 | 402 | 403 | 402 | 402 | 15,000 |
1998/08/07 | 402 | 402 | 401 | 402 | 26,000 |
1998/08/06 | 400 | 402 | 400 | 402 | 2,000 |
1998/08/04 | 397 | 397 | 397 | 397 | 3,000 |
1998/08/03 | 390 | 405 | 388 | 397 | 41,000 |
1998/07/28 | 392 | 392 | 391 | 392 | 10,000 |
1998/07/24 | 380 | 390 | 380 | 390 | 66,000 |
1998/07/23 | 390 | 390 | 390 | 390 | 2,000 |
1998/07/16 | 389 | 390 | 389 | 390 | 9,000 |
1998/07/15 | 380 | 390 | 380 | 390 | 40,000 |
1998/07/14 | 400 | 400 | 400 | 400 | 3,000 |
1998/07/13 | 390 | 400 | 390 | 400 | 12,000 |
1998/07/10 | 415 | 415 | 415 | 415 | 4,000 |
1998/07/09 | 404 | 414 | 404 | 414 | 12,000 |
1998/07/08 | 404 | 404 | 404 | 404 | 10,000 |
1998/07/07 | 405 | 405 | 405 | 405 | 1,000 |
1998/07/06 | 400 | 400 | 400 | 400 | 2,000 |
1998/07/03 | 400 | 400 | 400 | 400 | 4,000 |
1998/07/02 | 399 | 399 | 399 | 399 | 2,000 |
1998/06/30 | 399 | 399 | 399 | 399 | 5,000 |
1998/06/29 | 400 | 400 | 400 | 400 | 3,000 |
1998/06/26 | 399 | 399 | 399 | 399 | 2,000 |
1998/06/24 | 400 | 400 | 400 | 400 | 3,000 |
1998/06/18 | 400 | 400 | 400 | 400 | 67,000 |
1998/06/16 | 390 | 397 | 390 | 397 | 3,000 |
1998/06/15 | 390 | 390 | 390 | 390 | 2,000 |
1998/06/11 | 397 | 397 | 397 | 397 | 23,000 |
1998/06/10 | 390 | 397 | 390 | 397 | 22,000 |
1998/06/08 | 399 | 399 | 399 | 399 | 5,000 |
1998/06/04 | 406 | 406 | 400 | 406 | 5,000 |
1998/06/03 | 418 | 418 | 416 | 416 | 12,000 |
1998/05/26 | 415 | 433 | 415 | 433 | 25,000 |
1998/05/25 | 415 | 415 | 415 | 415 | 2,000 |
1998/05/22 | 415 | 415 | 415 | 415 | 1,000 |
1998/05/21 | 405 | 410 | 400 | 410 | 9,000 |
1998/05/13 | 400 | 400 | 400 | 400 | 19,000 |
1998/05/11 | 400 | 400 | 400 | 400 | 22,000 |
1998/05/08 | 400 | 400 | 400 | 400 | 24,000 |
1998/05/07 | 400 | 400 | 400 | 400 | 11,000 |
1998/05/06 | 400 | 410 | 395 | 395 | 32,000 |
1998/05/01 | 400 | 400 | 400 | 400 | 22,000 |
1998/04/30 | 400 | 409 | 400 | 400 | 15,000 |
1998/04/28 | 400 | 400 | 400 | 400 | 20,000 |
1998/04/27 | 400 | 410 | 400 | 400 | 31,000 |
1998/04/24 | 400 | 400 | 400 | 400 | 5,000 |
1998/04/23 | 400 | 400 | 400 | 400 | 5,000 |
1998/04/22 | 400 | 410 | 400 | 410 | 10,000 |
1998/04/21 | 400 | 400 | 400 | 400 | 10,000 |
1998/04/20 | 400 | 400 | 400 | 400 | 5,000 |
1998/04/17 | 400 | 400 | 400 | 400 | 6,000 |
1998/04/16 | 400 | 400 | 400 | 400 | 11,000 |
1998/04/15 | 400 | 410 | 400 | 410 | 8,000 |
1998/04/14 | 400 | 409 | 400 | 409 | 11,000 |
1998/04/07 | 400 | 405 | 400 | 405 | 3,000 |
1998/04/03 | 400 | 410 | 400 | 410 | 11,000 |
1998/04/02 | 400 | 405 | 395 | 405 | 12,000 |
1998/03/25 | 420 | 420 | 420 | 420 | 2,000 |
1998/03/24 | 400 | 400 | 400 | 400 | 13,000 |
1998/03/23 | 425 | 425 | 425 | 425 | 2,000 |
1998/03/20 | 425 | 425 | 425 | 425 | 32,000 |
1998/03/19 | 425 | 425 | 425 | 425 | 10,000 |
1998/03/18 | 422 | 430 | 420 | 430 | 44,000 |
1998/03/17 | 425 | 425 | 420 | 420 | 13,000 |
1998/03/16 | 425 | 425 | 420 | 420 | 17,000 |
1998/03/13 | 420 | 422 | 415 | 422 | 12,000 |
1998/03/12 | 419 | 420 | 419 | 420 | 9,000 |
1998/03/11 | 400 | 418 | 400 | 418 | 15,000 |
1998/03/10 | 400 | 410 | 400 | 410 | 9,000 |
1998/03/09 | 400 | 406 | 400 | 400 | 25,000 |
1998/03/06 | 399 | 400 | 399 | 400 | 70,000 |
1998/03/05 | 400 | 400 | 400 | 400 | 104,000 |
1998/03/04 | 392 | 400 | 392 | 400 | 12,000 |
1998/03/03 | 375 | 390 | 375 | 390 | 18,000 |
1998/03/02 | 375 | 375 | 375 | 375 | 4,000 |
1998/02/27 | 368 | 368 | 368 | 368 | 1,000 |
1998/02/26 | 365 | 368 | 360 | 368 | 7,000 |
1998/02/24 | 360 | 370 | 360 | 370 | 7,000 |
1998/02/23 | 355 | 357 | 355 | 355 | 6,000 |
1998/02/19 | 354 | 354 | 354 | 354 | 2,000 |
1998/02/18 | 350 | 354 | 350 | 354 | 7,000 |
1998/02/17 | 350 | 350 | 343 | 345 | 5,000 |
1998/02/16 | 350 | 350 | 345 | 345 | 10,000 |
1998/02/13 | 355 | 356 | 350 | 355 | 11,000 |
1998/02/12 | 355 | 355 | 350 | 355 | 7,000 |
1998/02/10 | 350 | 350 | 350 | 350 | 5,000 |
1998/02/09 | 356 | 365 | 350 | 350 | 8,000 |
1998/02/06 | 355 | 355 | 355 | 355 | 2,000 |
1998/02/05 | 365 | 365 | 360 | 360 | 2,000 |
1998/02/04 | 370 | 370 | 370 | 370 | 5,000 |
1998/02/03 | 369 | 370 | 369 | 370 | 2,000 |
1998/01/29 | 394 | 394 | 394 | 394 | 1,000 |
1998/01/28 | 385 | 395 | 385 | 390 | 10,000 |
1998/01/26 | 370 | 370 | 370 | 370 | 4,000 |
1998/01/22 | 344 | 344 | 340 | 343 | 12,000 |
1998/01/21 | 344 | 360 | 344 | 360 | 27,000 |
1998/01/16 | 349 | 349 | 349 | 349 | 5,000 |
1998/01/13 | 344 | 353 | 344 | 353 | 7,000 |
1998/01/09 | 359 | 359 | 359 | 359 | 20,000 |
1998/01/07 | 360 | 364 | 360 | 364 | 4,000 |