日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 320 340 310 340 7,000
1999/12/28 320 320 320 320 10,000
1999/12/27 330 330 320 320 5,000
1999/12/24 349 349 349 349 8,000
1999/12/22 305 310 305 310 16,000
1999/12/21 300 310 300 305 25,000
1999/12/20 360 360 310 310 43,000
1999/12/17 365 365 360 360 4,000
1999/12/15 365 365 365 365 1,000
1999/12/14 365 365 365 365 1,000
1999/12/10 364 375 364 365 13,000
1999/12/09 315 364 315 364 25,000
1999/12/07 365 390 365 390 2,000
1999/12/01 396 396 396 396 5,000
1999/11/26 396 396 396 396 2,000
1999/11/25 397 397 397 397 2,000
1999/11/24 397 397 397 397 5,000
1999/11/22 397 397 397 397 2,000
1999/11/19 374 398 374 398 8,000
1999/11/18 399 399 399 399 2,000
1999/11/17 382 399 378 399 4,000
1999/11/12 400 402 400 402 21,000
1999/11/08 401 401 385 400 6,000
1999/11/05 394 402 394 402 26,000
1999/11/04 397 397 394 394 5,000
1999/11/01 397 397 397 397 3,000
1999/10/29 397 405 397 397 29,000
1999/10/28 396 397 391 397 21,000
1999/10/27 395 402 390 400 31,000
1999/10/26 396 396 396 396 20,000
1999/10/25 402 402 402 402 2,000
1999/10/22 390 402 375 402 8,000
1999/10/21 394 402 394 402 25,000
1999/10/15 395 395 395 395 1,000
1999/10/14 407 407 400 400 8,000
1999/10/07 418 418 410 410 16,000
1999/10/06 420 420 420 420 1,000
1999/09/28 430 430 430 430 5,000
1999/09/22 470 470 470 470 1,000
1999/09/13 472 472 472 472 2,000
1999/09/10 465 468 465 468 22,000
1999/09/08 468 468 466 466 43,000
1999/08/31 475 475 473 473 4,000
1999/08/26 450 470 450 470 3,000
1999/08/24 500 500 500 500 2,000
1999/08/12 510 510 510 510 8,000
1999/08/11 455 500 415 500 5,000
1999/07/23 529 529 529 529 1,000
1999/07/21 530 530 530 530 5,000
1999/07/19 530 530 530 530 7,000
1999/07/12 500 530 500 530 2,000
1999/07/09 530 530 530 530 5,000
1999/07/08 475 540 475 540 17,000
1999/07/07 530 530 529 529 2,000
1999/07/06 530 545 480 540 26,000
1999/07/05 470 530 470 530 73,000
1999/07/01 468 470 468 470 16,000
1999/06/24 469 469 469 469 1,000
1999/06/23 470 470 470 470 30,000
1999/06/22 460 460 460 460 3,000
1999/06/18 450 470 445 470 20,000
1999/06/17 400 445 400 445 15,000
1999/06/16 400 400 400 400 9,000
1999/06/15 401 409 401 409 15,000
1999/06/14 401 401 401 401 1,000
1999/06/11 400 409 400 409 4,000
1999/06/09 410 410 409 409 4,000
1999/06/08 410 410 410 410 7,000
1999/06/07 430 430 430 430 2,000
1999/05/27 437 440 437 439 3,000
1999/05/24 442 442 442 442 1,000
1999/05/21 442 442 442 442 5,000
1999/05/19 443 443 443 443 2,000
1999/05/18 444 444 444 444 1,000
1999/05/17 445 445 445 445 1,000
1999/05/14 445 445 445 445 2,000
1999/05/13 449 449 445 445 4,000
1999/05/12 449 449 449 449 1,000
1999/05/11 450 450 450 450 3,000
1999/05/07 460 460 450 450 8,000
1999/05/06 469 469 464 464 3,000
1999/04/28 489 489 489 489 12,000
1999/04/27 487 493 479 493 32,000
1999/04/26 499 499 493 493 24,000
1999/04/23 450 500 450 500 38,000
1999/04/22 430 452 430 445 17,000
1999/04/21 459 459 450 450 3,000
1999/04/20 464 464 464 464 2,000
1999/04/19 470 470 470 470 2,000
1999/04/16 475 475 475 475 5,000
1999/04/15 440 475 440 475 4,000
1999/04/14 449 450 445 450 14,000
1999/04/13 455 455 450 450 8,000
1999/04/12 460 460 459 459 5,000
1999/04/09 469 475 469 470 11,000
1999/04/08 440 470 440 470 63,000
1999/04/07 405 450 405 450 44,000
1999/04/06 375 405 375 405 6,000
1999/04/05 375 375 375 375 3,000
1999/04/02 375 375 375 375 4,000
1999/04/01 375 375 375 375 3,000
1999/03/31 375 375 375 375 3,000
1999/03/30 376 376 376 376 2,000
1999/03/29 378 378 376 376 3,000
1999/03/26 378 378 378 378 3,000
1999/03/23 373 378 371 378 9,000
1999/03/19 375 375 374 374 4,000
1999/03/18 376 376 376 376 6,000
1999/03/17 376 376 376 376 2,000
1999/03/16 377 377 377 377 6,000
1999/03/15 378 378 377 377 3,000
1999/03/12 376 378 376 378 9,000
1999/03/11 373 381 372 376 10,000
1999/03/10 374 374 373 373 18,000
1999/03/09 376 376 375 375 7,000
1999/03/08 380 380 376 376 26,000
1999/03/05 380 380 380 380 1,000
1999/03/04 383 383 380 380 7,000
1999/03/03 385 385 384 384 4,000
1999/03/02 385 385 385 385 5,000
1999/03/01 388 388 387 387 18,000
1999/02/26 389 389 388 388 3,000
1999/02/25 390 390 390 390 2,000
1999/02/24 392 392 391 391 3,000
1999/02/23 390 392 390 392 3,000
1999/02/22 390 390 390 390 2,000
1999/02/19 391 391 391 391 6,000
1999/02/18 392 392 392 392 1,000
1999/02/17 393 393 393 393 3,000
1999/02/16 393 393 393 393 1,000
1999/02/12 395 395 394 395 3,000
1999/02/10 395 395 395 395 4,000
1999/02/09 397 397 397 397 3,000
1999/02/08 398 398 398 398 1,000
1999/02/05 399 399 398 398 4,000
1999/02/04 400 400 399 399 2,000
1999/02/02 400 400 400 400 5,000
1999/02/01 400 400 400 400 9,000
1999/01/29 401 401 401 401 1,000
1999/01/28 400 400 400 400 4,000
1999/01/27 400 400 400 400 5,000
1999/01/25 400 400 400 400 6,000
1999/01/21 400 400 400 400 7,000
1999/01/20 402 402 402 402 7,000
1999/01/13 400 404 400 404 9,000
1999/01/12 400 400 400 400 6,000
1999/01/08 403 403 403 403 1,000
1999/01/06 404 404 404 404 4,000
1999/01/05 404 404 404 404 4,000
1999/01/04 404 404 404 404 2,000

このページの先頭へ