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 |