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 |
---|---|---|---|---|---|
2001/12/27 | 255 | 255 | 255 | 255 | 2,000 |
2001/12/26 | 255 | 255 | 255 | 255 | 5,000 |
2001/12/20 | 255 | 255 | 255 | 255 | 3,000 |
2001/12/19 | 245 | 255 | 245 | 255 | 4,000 |
2001/12/18 | 250 | 250 | 245 | 250 | 11,000 |
2001/12/17 | 250 | 250 | 250 | 250 | 5,000 |
2001/12/14 | 260 | 260 | 260 | 260 | 1,000 |
2001/12/11 | 275 | 275 | 260 | 260 | 3,000 |
2001/12/10 | 260 | 260 | 245 | 260 | 21,000 |
2001/12/07 | 260 | 260 | 260 | 260 | 7,000 |
2001/12/05 | 260 | 260 | 260 | 260 | 2,000 |
2001/12/04 | 260 | 270 | 260 | 270 | 6,000 |
2001/11/28 | 280 | 280 | 280 | 280 | 1,000 |
2001/11/27 | 278 | 278 | 260 | 270 | 14,000 |
2001/11/26 | 278 | 278 | 265 | 278 | 11,000 |
2001/11/20 | 277 | 278 | 277 | 278 | 5,000 |
2001/11/15 | 258 | 283 | 258 | 283 | 3,000 |
2001/10/31 | 285 | 289 | 285 | 289 | 6,000 |
2001/10/29 | 289 | 289 | 285 | 285 | 4,000 |
2001/10/26 | 289 | 289 | 289 | 289 | 4,000 |
2001/10/18 | 279 | 290 | 279 | 290 | 11,000 |
2001/10/16 | 275 | 279 | 275 | 279 | 4,000 |
2001/10/15 | 275 | 275 | 275 | 275 | 1,000 |
2001/10/11 | 279 | 279 | 279 | 279 | 2,000 |
2001/10/10 | 264 | 279 | 264 | 279 | 2,000 |
2001/10/02 | 279 | 279 | 279 | 279 | 1,000 |
2001/09/27 | 279 | 279 | 279 | 279 | 3,000 |
2001/09/26 | 280 | 280 | 280 | 280 | 5,000 |
2001/09/21 | 280 | 280 | 280 | 280 | 4,000 |
2001/09/20 | 280 | 280 | 280 | 280 | 4,000 |
2001/09/19 | 280 | 280 | 280 | 280 | 3,000 |
2001/09/18 | 282 | 282 | 280 | 280 | 16,000 |
2001/09/17 | 288 | 288 | 282 | 282 | 6,000 |
2001/09/13 | 282 | 289 | 282 | 289 | 7,000 |
2001/09/11 | 289 | 290 | 289 | 290 | 3,000 |
2001/09/10 | 282 | 290 | 282 | 290 | 4,000 |
2001/09/06 | 290 | 290 | 290 | 290 | 3,000 |
2001/09/05 | 289 | 290 | 289 | 290 | 2,000 |
2001/09/04 | 290 | 290 | 282 | 290 | 8,000 |
2001/09/03 | 290 | 290 | 290 | 290 | 1,000 |
2001/08/31 | 291 | 291 | 291 | 291 | 2,000 |
2001/08/30 | 291 | 291 | 291 | 291 | 1,000 |
2001/08/29 | 292 | 292 | 292 | 292 | 3,000 |
2001/08/28 | 292 | 292 | 292 | 292 | 2,000 |
2001/08/27 | 292 | 292 | 292 | 292 | 3,000 |
2001/08/24 | 290 | 293 | 290 | 293 | 8,000 |
2001/08/23 | 290 | 293 | 290 | 293 | 16,000 |
2001/08/22 | 293 | 293 | 293 | 293 | 2,000 |
2001/08/21 | 292 | 293 | 282 | 293 | 5,000 |
2001/08/20 | 291 | 292 | 286 | 292 | 3,000 |
2001/08/17 | 291 | 291 | 291 | 291 | 2,000 |
2001/08/16 | 292 | 292 | 292 | 292 | 3,000 |
2001/08/15 | 292 | 292 | 292 | 292 | 2,000 |
2001/08/14 | 293 | 293 | 293 | 293 | 4,000 |
2001/08/13 | 293 | 293 | 293 | 293 | 4,000 |
2001/08/10 | 281 | 293 | 281 | 293 | 6,000 |
2001/08/09 | 293 | 293 | 281 | 281 | 5,000 |
2001/08/08 | 292 | 292 | 292 | 292 | 3,000 |
2001/08/07 | 292 | 292 | 280 | 292 | 7,000 |
2001/08/06 | 280 | 292 | 280 | 292 | 6,000 |
2001/08/03 | 292 | 292 | 292 | 292 | 7,000 |
2001/08/02 | 292 | 292 | 292 | 292 | 4,000 |
2001/07/31 | 292 | 292 | 292 | 292 | 3,000 |
2001/07/30 | 292 | 292 | 292 | 292 | 4,000 |
2001/07/27 | 292 | 292 | 292 | 292 | 2,000 |
2001/07/26 | 292 | 292 | 292 | 292 | 10,000 |
2001/07/24 | 293 | 293 | 293 | 293 | 10,000 |
2001/07/23 | 293 | 293 | 293 | 293 | 4,000 |
2001/07/18 | 293 | 293 | 293 | 293 | 3,000 |
2001/07/17 | 294 | 294 | 294 | 294 | 1,000 |
2001/07/16 | 294 | 294 | 294 | 294 | 5,000 |
2001/07/13 | 294 | 294 | 294 | 294 | 4,000 |
2001/07/11 | 294 | 294 | 294 | 294 | 5,000 |
2001/07/10 | 295 | 295 | 295 | 295 | 18,000 |
2001/07/09 | 295 | 295 | 295 | 295 | 3,000 |
2001/07/06 | 297 | 297 | 295 | 295 | 14,000 |
2001/07/05 | 297 | 297 | 297 | 297 | 3,000 |
2001/07/04 | 297 | 297 | 297 | 297 | 3,000 |
2001/07/03 | 300 | 300 | 300 | 300 | 3,000 |
2001/07/02 | 300 | 300 | 300 | 300 | 16,000 |
2001/06/27 | 300 | 300 | 300 | 300 | 2,000 |
2001/06/26 | 300 | 300 | 300 | 300 | 4,000 |
2001/06/20 | 300 | 300 | 300 | 300 | 3,000 |
2001/06/19 | 300 | 300 | 300 | 300 | 10,000 |
2001/06/18 | 300 | 300 | 300 | 300 | 5,000 |
2001/06/15 | 300 | 300 | 300 | 300 | 2,000 |
2001/06/14 | 300 | 300 | 300 | 300 | 2,000 |
2001/06/12 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/11 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/06 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/05 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/04 | 300 | 300 | 300 | 300 | 10,000 |
2001/06/01 | 300 | 300 | 300 | 300 | 2,000 |
2001/05/31 | 300 | 300 | 300 | 300 | 2,000 |
2001/05/30 | 300 | 300 | 300 | 300 | 4,000 |
2001/05/29 | 300 | 300 | 300 | 300 | 2,000 |
2001/05/28 | 305 | 305 | 299 | 300 | 9,000 |
2001/05/25 | 279 | 280 | 279 | 280 | 5,000 |
2001/05/24 | 279 | 279 | 279 | 279 | 3,000 |
2001/05/22 | 279 | 279 | 279 | 279 | 6,000 |
2001/05/21 | 279 | 279 | 279 | 279 | 5,000 |
2001/05/10 | 285 | 285 | 285 | 285 | 10,000 |
2001/05/09 | 285 | 285 | 284 | 284 | 8,000 |
2001/05/08 | 285 | 285 | 285 | 285 | 8,000 |
2001/05/02 | 288 | 288 | 288 | 288 | 1,000 |
2001/04/27 | 289 | 289 | 289 | 289 | 3,000 |
2001/04/26 | 290 | 290 | 290 | 290 | 6,000 |
2001/04/19 | 293 | 293 | 293 | 293 | 4,000 |
2001/04/17 | 294 | 294 | 294 | 294 | 3,000 |
2001/04/16 | 294 | 294 | 294 | 294 | 3,000 |
2001/04/13 | 295 | 295 | 295 | 295 | 2,000 |
2001/04/12 | 295 | 295 | 295 | 295 | 4,000 |
2001/04/10 | 295 | 295 | 295 | 295 | 2,000 |
2001/04/09 | 295 | 295 | 295 | 295 | 4,000 |
2001/04/05 | 280 | 295 | 280 | 295 | 7,000 |
2001/04/04 | 281 | 281 | 280 | 280 | 5,000 |
2001/04/03 | 281 | 281 | 281 | 281 | 4,000 |
2001/03/28 | 270 | 290 | 270 | 290 | 2,000 |
2001/03/26 | 290 | 290 | 290 | 290 | 7,000 |
2001/03/23 | 290 | 290 | 290 | 290 | 4,000 |
2001/03/22 | 300 | 300 | 300 | 300 | 1,000 |
2001/03/21 | 255 | 300 | 255 | 300 | 19,000 |
2001/03/19 | 249 | 259 | 249 | 259 | 4,000 |
2001/03/16 | 249 | 249 | 249 | 249 | 2,000 |
2001/03/15 | 249 | 249 | 249 | 249 | 1,000 |
2001/03/14 | 249 | 249 | 249 | 249 | 2,000 |
2001/03/13 | 250 | 250 | 250 | 250 | 3,000 |
2001/03/12 | 250 | 250 | 250 | 250 | 8,000 |
2001/03/09 | 250 | 250 | 250 | 250 | 3,000 |
2001/03/08 | 250 | 250 | 250 | 250 | 2,000 |
2001/03/07 | 250 | 250 | 250 | 250 | 1,000 |
2001/03/06 | 260 | 260 | 260 | 260 | 1,000 |
2001/03/05 | 260 | 260 | 260 | 260 | 1,000 |
2001/03/02 | 250 | 260 | 250 | 260 | 9,000 |
2001/03/01 | 245 | 250 | 245 | 250 | 7,000 |
2001/02/28 | 245 | 245 | 245 | 245 | 5,000 |
2001/02/27 | 245 | 245 | 245 | 245 | 3,000 |
2001/02/26 | 245 | 245 | 245 | 245 | 5,000 |
2001/02/22 | 245 | 250 | 245 | 250 | 4,000 |
2001/02/21 | 245 | 245 | 245 | 245 | 1,000 |
2001/02/19 | 245 | 245 | 245 | 245 | 2,000 |
2001/02/16 | 245 | 245 | 245 | 245 | 1,000 |
2001/02/15 | 255 | 255 | 255 | 255 | 1,000 |
2001/02/14 | 255 | 255 | 255 | 255 | 1,000 |
2001/02/09 | 255 | 255 | 255 | 255 | 1,000 |
2001/02/08 | 255 | 255 | 255 | 255 | 1,000 |
2001/02/06 | 255 | 255 | 255 | 255 | 1,000 |
2001/02/05 | 255 | 255 | 255 | 255 | 1,000 |
2001/02/02 | 265 | 265 | 265 | 265 | 1,000 |
2001/01/31 | 265 | 265 | 265 | 265 | 3,000 |
2001/01/30 | 265 | 265 | 265 | 265 | 3,000 |
2001/01/29 | 265 | 265 | 265 | 265 | 3,000 |
2001/01/26 | 242 | 242 | 235 | 235 | 8,000 |
2001/01/25 | 235 | 235 | 235 | 235 | 1,000 |
2001/01/24 | 235 | 235 | 235 | 235 | 1,000 |
2001/01/22 | 234 | 234 | 234 | 234 | 5,000 |
2001/01/19 | 231 | 231 | 231 | 231 | 1,000 |
2001/01/18 | 231 | 231 | 231 | 231 | 1,000 |
2001/01/16 | 231 | 231 | 231 | 231 | 1,000 |
2001/01/15 | 230 | 230 | 230 | 230 | 3,000 |
2001/01/12 | 230 | 230 | 230 | 230 | 3,000 |
2001/01/09 | 230 | 230 | 230 | 230 | 10,000 |
2001/01/05 | 229 | 230 | 229 | 230 | 3,000 |