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 |
---|---|---|---|---|---|
2002/12/27 | 211 | 211 | 200 | 200 | 17,000 |
2002/12/25 | 200 | 200 | 199 | 199 | 2,000 |
2002/12/24 | 200 | 200 | 200 | 200 | 4,000 |
2002/12/19 | 199 | 199 | 198 | 198 | 7,000 |
2002/12/18 | 197 | 199 | 196 | 199 | 10,000 |
2002/12/17 | 204 | 204 | 188 | 197 | 819,000 |
2002/12/16 | 200 | 204 | 200 | 204 | 6,000 |
2002/12/13 | 209 | 209 | 190 | 200 | 56,000 |
2002/12/12 | 199 | 210 | 196 | 209 | 35,000 |
2002/12/11 | 220 | 220 | 200 | 200 | 21,000 |
2002/12/10 | 220 | 220 | 200 | 220 | 43,000 |
2002/12/09 | 228 | 228 | 205 | 220 | 18,000 |
2002/12/06 | 220 | 229 | 220 | 229 | 3,000 |
2002/12/05 | 229 | 229 | 224 | 229 | 7,000 |
2002/12/04 | 216 | 230 | 216 | 230 | 5,000 |
2002/12/03 | 215 | 215 | 214 | 214 | 6,000 |
2002/12/02 | 215 | 215 | 215 | 215 | 2,000 |
2002/11/29 | 199 | 215 | 196 | 215 | 22,000 |
2002/11/28 | 200 | 205 | 198 | 205 | 28,000 |
2002/11/27 | 214 | 214 | 200 | 210 | 25,000 |
2002/11/26 | 210 | 220 | 200 | 210 | 48,000 |
2002/11/25 | 236 | 236 | 210 | 210 | 105,000 |
2002/11/22 | 237 | 237 | 237 | 237 | 112,000 |
2002/11/21 | 237 | 237 | 237 | 237 | 300,000 |
2002/11/20 | 237 | 239 | 237 | 239 | 3,000 |
2002/11/19 | 238 | 239 | 233 | 239 | 251,000 |
2002/11/18 | 239 | 239 | 239 | 239 | 472,000 |
2002/11/15 | 254 | 254 | 226 | 240 | 6,000 |
2002/11/14 | 239 | 254 | 239 | 254 | 2,000 |
2002/11/13 | 230 | 239 | 230 | 239 | 6,000 |
2002/11/12 | 245 | 245 | 237 | 237 | 4,000 |
2002/11/11 | 250 | 270 | 249 | 270 | 22,000 |
2002/11/08 | 250 | 259 | 250 | 259 | 5,000 |
2002/11/07 | 259 | 259 | 243 | 258 | 280,000 |
2002/11/06 | 260 | 260 | 260 | 260 | 3,000 |
2002/11/05 | 260 | 260 | 260 | 260 | 8,000 |
2002/11/01 | 260 | 260 | 260 | 260 | 3,000 |
2002/10/31 | 260 | 263 | 240 | 263 | 28,000 |
2002/10/30 | 260 | 260 | 260 | 260 | 3,000 |
2002/10/29 | 260 | 260 | 260 | 260 | 1,000 |
2002/10/28 | 260 | 260 | 260 | 260 | 3,000 |
2002/10/25 | 260 | 260 | 260 | 260 | 4,000 |
2002/10/24 | 260 | 260 | 260 | 260 | 1,000 |
2002/10/22 | 268 | 268 | 268 | 268 | 1,000 |
2002/10/21 | 268 | 268 | 268 | 268 | 3,000 |
2002/10/18 | 268 | 268 | 268 | 268 | 2,000 |
2002/10/17 | 268 | 268 | 268 | 268 | 2,000 |
2002/10/16 | 268 | 268 | 268 | 268 | 3,000 |
2002/10/15 | 268 | 268 | 268 | 268 | 2,000 |
2002/10/11 | 265 | 268 | 265 | 268 | 127,000 |
2002/10/10 | 265 | 265 | 265 | 265 | 3,000 |
2002/10/07 | 270 | 270 | 270 | 270 | 2,000 |
2002/10/03 | 270 | 270 | 270 | 270 | 2,000 |
2002/10/02 | 270 | 270 | 270 | 270 | 1,000 |
2002/10/01 | 265 | 265 | 265 | 265 | 2,000 |
2002/09/27 | 270 | 270 | 244 | 268 | 6,000 |
2002/09/26 | 270 | 270 | 270 | 270 | 5,000 |
2002/09/25 | 270 | 270 | 270 | 270 | 2,000 |
2002/09/18 | 280 | 280 | 280 | 280 | 5,000 |
2002/09/17 | 265 | 284 | 265 | 284 | 3,000 |
2002/09/13 | 290 | 290 | 290 | 290 | 176,000 |
2002/09/05 | 299 | 299 | 299 | 299 | 39,000 |
2002/09/04 | 300 | 300 | 300 | 300 | 10,000 |
2002/09/03 | 300 | 300 | 300 | 300 | 1,000 |
2002/08/27 | 318 | 318 | 318 | 318 | 2,000 |
2002/08/26 | 315 | 315 | 310 | 310 | 5,000 |
2002/08/23 | 295 | 315 | 295 | 315 | 2,000 |
2002/08/21 | 300 | 320 | 295 | 320 | 9,000 |
2002/08/20 | 324 | 324 | 324 | 324 | 3,000 |
2002/08/19 | 325 | 329 | 325 | 329 | 5,000 |
2002/08/14 | 330 | 330 | 330 | 330 | 1,000 |
2002/08/13 | 315 | 334 | 315 | 334 | 6,000 |
2002/07/30 | 329 | 339 | 329 | 339 | 6,000 |
2002/07/29 | 344 | 344 | 339 | 339 | 5,000 |
2002/07/26 | 345 | 345 | 345 | 345 | 3,000 |
2002/07/25 | 320 | 347 | 320 | 347 | 4,000 |
2002/07/22 | 345 | 350 | 345 | 350 | 2,000 |
2002/07/19 | 340 | 345 | 340 | 345 | 4,000 |
2002/07/18 | 330 | 330 | 330 | 330 | 1,000 |
2002/07/17 | 350 | 350 | 350 | 350 | 12,000 |
2002/07/16 | 334 | 359 | 334 | 359 | 3,000 |
2002/07/10 | 330 | 330 | 330 | 330 | 5,000 |
2002/07/04 | 330 | 338 | 330 | 330 | 4,000 |
2002/06/27 | 295 | 340 | 295 | 340 | 6,000 |
2002/06/26 | 323 | 360 | 323 | 360 | 13,000 |
2002/06/25 | 323 | 323 | 323 | 323 | 4,000 |
2002/06/19 | 323 | 323 | 323 | 323 | 1,000 |
2002/06/18 | 310 | 323 | 310 | 323 | 3,000 |
2002/06/14 | 310 | 310 | 310 | 310 | 1,000 |
2002/06/11 | 322 | 322 | 322 | 322 | 1,000 |
2002/06/07 | 324 | 324 | 324 | 324 | 2,000 |
2002/06/05 | 325 | 325 | 325 | 325 | 1,000 |
2002/06/03 | 325 | 325 | 325 | 325 | 1,000 |
2002/05/31 | 310 | 325 | 309 | 325 | 16,000 |
2002/05/27 | 325 | 325 | 325 | 325 | 2,000 |
2002/05/24 | 309 | 325 | 309 | 325 | 9,000 |
2002/05/22 | 305 | 309 | 305 | 309 | 2,000 |
2002/05/15 | 309 | 309 | 309 | 309 | 2,000 |
2002/05/10 | 310 | 310 | 310 | 310 | 1,000 |
2002/05/09 | 305 | 310 | 305 | 310 | 2,000 |
2002/05/08 | 298 | 305 | 298 | 305 | 4,000 |
2002/05/01 | 300 | 305 | 300 | 305 | 3,000 |
2002/04/30 | 311 | 321 | 310 | 310 | 4,000 |
2002/04/26 | 300 | 310 | 300 | 310 | 5,000 |
2002/04/25 | 294 | 300 | 294 | 300 | 3,000 |
2002/04/23 | 300 | 300 | 300 | 300 | 1,000 |
2002/04/19 | 295 | 300 | 295 | 300 | 2,000 |
2002/04/18 | 310 | 310 | 310 | 310 | 2,000 |
2002/04/16 | 310 | 310 | 310 | 310 | 1,000 |
2002/04/15 | 310 | 310 | 290 | 310 | 5,000 |
2002/04/12 | 304 | 310 | 304 | 310 | 3,000 |
2002/04/11 | 310 | 310 | 310 | 310 | 1,000 |
2002/04/09 | 315 | 315 | 315 | 315 | 10,000 |
2002/04/05 | 315 | 315 | 315 | 315 | 4,000 |
2002/04/04 | 320 | 320 | 320 | 320 | 2,000 |
2002/04/03 | 324 | 324 | 304 | 324 | 4,000 |
2002/04/02 | 359 | 359 | 325 | 325 | 6,000 |
2002/04/01 | 290 | 370 | 290 | 370 | 4,000 |
2002/03/27 | 298 | 298 | 298 | 298 | 2,000 |
2002/03/26 | 300 | 300 | 300 | 300 | 4,000 |
2002/03/25 | 300 | 300 | 300 | 300 | 1,000 |
2002/03/22 | 240 | 250 | 239 | 250 | 8,000 |
2002/03/20 | 240 | 288 | 240 | 240 | 8,000 |
2002/03/19 | 240 | 240 | 240 | 240 | 31,000 |
2002/03/15 | 240 | 240 | 240 | 240 | 2,000 |
2002/03/13 | 240 | 240 | 235 | 240 | 6,000 |
2002/03/12 | 240 | 240 | 240 | 240 | 50,000 |
2002/03/08 | 240 | 240 | 240 | 240 | 3,000 |
2002/03/06 | 240 | 240 | 240 | 240 | 1,000 |
2002/03/05 | 240 | 240 | 240 | 240 | 20,000 |
2002/03/01 | 231 | 240 | 231 | 240 | 6,000 |
2002/02/27 | 240 | 240 | 240 | 240 | 2,000 |
2002/02/26 | 235 | 240 | 235 | 240 | 6,000 |
2002/02/25 | 235 | 235 | 235 | 235 | 2,000 |
2002/02/21 | 235 | 240 | 235 | 240 | 2,000 |
2002/02/20 | 240 | 240 | 240 | 240 | 1,000 |
2002/02/08 | 235 | 240 | 235 | 240 | 3,000 |
2002/02/04 | 240 | 240 | 240 | 240 | 2,000 |
2002/02/01 | 240 | 240 | 230 | 240 | 4,000 |
2002/01/31 | 235 | 240 | 235 | 240 | 16,000 |
2002/01/30 | 235 | 235 | 235 | 235 | 3,000 |
2002/01/29 | 240 | 240 | 240 | 240 | 2,000 |
2002/01/28 | 240 | 240 | 240 | 240 | 5,000 |
2002/01/25 | 240 | 240 | 240 | 240 | 21,000 |
2002/01/23 | 240 | 240 | 230 | 240 | 5,000 |
2002/01/21 | 230 | 240 | 230 | 240 | 16,000 |
2002/01/15 | 240 | 240 | 240 | 240 | 4,000 |
2002/01/11 | 240 | 240 | 240 | 240 | 13,000 |
2002/01/10 | 239 | 240 | 230 | 240 | 45,000 |
2002/01/09 | 239 | 240 | 239 | 240 | 2,000 |
2002/01/08 | 240 | 240 | 240 | 240 | 5,000 |
2002/01/07 | 240 | 249 | 240 | 249 | 10,000 |