1. HOME >
  2. 株価時系列 >
  3. 8145 >
  4. 1988年

8145 中部水産(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-286376376376371,0006,370
1988-12-276376376376371,0006,370
1988-12-246366366366361,0006,360
1988-12-236356356356351,0006,350
1988-12-2263563563563510,0006,350
1988-12-216306356306353,0006,350
1988-12-206316316306302,0006,300
1988-12-196356356356351,0006,350
1988-12-166306306306301,0006,300
1988-12-156406406356352,0006,350
1988-12-136306306306302,0006,300
1988-12-126456456456456,0006,450
1988-12-096436506436504,0006,500
1988-12-086306306306307,0006,300
1988-12-076406406306305,0006,300
1988-12-0664564562562519,0006,250
1988-12-0563064062564011,0006,400
1988-12-0363563562562513,0006,250
1988-12-026266296266284,0006,280
1988-12-016106226106209,0006,200
1988-11-306156156106105,0006,100
1988-11-2961061061061012,0006,100
1988-11-286126126106105,0006,100
1988-11-266126126126122,0006,120
1988-11-256216216106107,0006,100
1988-11-215955955955951,0005,950
1988-11-165905905905902,0005,900
1988-11-076306306256252,0006,250
1988-11-046256356256352,0006,350
1988-11-026206256206253,0006,250
1988-11-016006205986205,0006,200
1988-10-315965965965961,0005,960
1988-10-285815815815811,0005,810
1988-10-255965965965962,0005,960
1988-10-245955955955951,0005,950
1988-10-135815815815811,0005,810
1988-10-125805805805806,0005,800
1988-10-115805805805809,0005,800
1988-10-075805805805805,0005,800
1988-10-065905905905901,0005,900
1988-10-0559559559059010,0005,900
1988-10-046006006006001,0006,000
1988-09-286356356356353,0006,350
1988-09-226106106006003,0006,000
1988-09-216306306106108,0006,100
1988-09-206306306306301,0006,300
1988-09-146356356336332,0006,330
1988-09-126306306306301,0006,300
1988-09-066316316316313,0006,310
1988-09-056316316316311,0006,310
1988-09-026426426426422,0006,420
1988-09-016606606526523,0006,520
1988-08-316606606606601,0006,600
1988-08-296556606556606,0006,600
1988-08-276606606606601,0006,600
1988-08-266606606606602,0006,600
1988-08-256656656656652,0006,650
1988-08-236656656656651,0006,650
1988-08-196706706706702,0006,700
1988-08-186706706706702,0006,700
1988-08-176706706706701,0006,700
1988-08-156606606606601,0006,600
1988-08-116556556556553,0006,550
1988-08-066996996996992,0006,990
1988-08-057007007007002,0007,000
1988-08-047007007007002,0007,000
1988-08-037007007007001,0007,000
1988-08-016706806706806,0006,800
1988-07-306666666666661,0006,660
1988-07-296656656656651,0006,650
1988-07-286656656656659,0006,650
1988-07-276806806806801,0006,800
1988-07-266756756756754,0006,750
1988-07-227047047047041,0007,040
1988-07-217057057057053,0007,050
1988-07-207057057057051,0007,050
1988-07-187207207207203,0007,200
1988-07-157257257257252,0007,250
1988-07-147207217207217,0007,210
1988-07-137067207067203,0007,200
1988-07-127207207207201,0007,200
1988-07-117257257257251,0007,250
1988-07-0873073072072013,0007,200
1988-07-077307307307302,0007,300
1988-07-067277277217213,0007,210
1988-07-057227227227224,0007,220
1988-07-047207207207202,0007,200
1988-07-027287287207203,0007,200
1988-07-017357357287282,0007,280
1988-06-307387387387381,0007,380
1988-06-297487507487486,0007,480
1988-06-287707707607606,0007,600
1988-06-277707707707705,0007,700
1988-06-257807807717716,0007,710
1988-06-2478079078078024,0007,800
1988-06-2379079078078028,0007,800
1988-06-2278480078479121,0007,910
1988-06-2178578578078422,0007,840
1988-06-2078479578178148,0007,810
1988-06-1776078074078034,0007,800
1988-06-1673076073076030,0007,600
1988-06-1569574069573029,0007,300
1988-06-146946956946953,0006,950
1988-06-136916966916954,0006,950
1988-06-106766806766806,0006,800
1988-06-096816816806803,0006,800
1988-06-0868168267667610,0006,760
1988-06-076766806766809,0006,800
1988-06-0667868167567619,0006,760
1988-06-046756766756768,0006,760
1988-06-036756756756756,0006,750
1988-06-026766766746742,0006,740
1988-06-0167567567067112,0006,710
1988-05-3167167566567015,0006,700
1988-05-306706756706707,0006,700
1988-05-286606606606603,0006,600
1988-05-2767667665165110,0006,510
1988-05-2667768067567513,0006,750
1988-05-2564967564967521,0006,750
1988-05-2464564564164414,0006,440
1988-05-2364164964164513,0006,450
1988-05-2064165064064013,0006,400
1988-05-196306406306304,0006,300
1988-05-186306356256258,0006,250
1988-05-176276276206254,0006,250
1988-05-166256276256272,0006,270
1988-05-136206206206202,0006,200
1988-05-126306306206209,0006,200
1988-05-116306326306322,0006,320
1988-05-106306306306301,0006,300
1988-05-096306306306303,0006,300
1988-05-076356356306303,0006,300
1988-05-0663664563064012,0006,400
1988-05-026296406296308,0006,300
1988-04-3062064062064015,0006,400
1988-04-286126206126204,0006,200
1988-04-2762062062062012,0006,200
1988-04-2661062061062027,0006,200
1988-04-2562062060560522,0006,050
1988-04-2360061060061019,0006,100
1988-04-225905905905901,0005,900
1988-04-206006005815814,0005,810
1988-04-195985985985982,0005,980
1988-04-185996005996003,0006,000
1988-04-155955955955951,0005,950
1988-04-146006006006004,0006,000
1988-04-136006006006002,0006,000
1988-04-126006006006003,0006,000
1988-04-116006006006002,0006,000
1988-04-0860060060060010,0006,000
1988-04-075806005806008,0006,000
1988-04-0658058058058010,0005,800
1988-04-055825825825822,0005,820
1988-04-0458058058058011,0005,800
1988-04-025775855775807,0005,800
1988-04-015865865825825,0005,820
1988-03-316006005905909,0005,900
1988-03-2858258758258787,0005,870
1988-03-2666367065065011,0005,909.09
1988-03-2565265865065812,0005,981.82
1988-03-24680680652652225,0005,927.27
1988-03-2366067066067016,0006,090.91
1988-03-226516556506557,0005,954.55
1988-03-1865165165065012,0005,909.09
1988-03-1763565063565018,0005,909.09
1988-03-166356356356355,0005,772.73
1988-03-1563063562063519,0005,772.73
1988-03-1463563563563510,0005,772.73
1988-03-1163063563063512,0005,772.73
1988-03-1062063062063026,0005,727.27
1988-03-0962562562562514,0005,681.82
1988-03-0863463562062516,0005,681.82
1988-03-076256356256359,0005,772.73
1988-03-056206256206252,0005,681.82
1988-03-046206206206201,0005,636.36
1988-03-036206206186206,0005,636.36
1988-03-026256256186185,0005,618.18
1988-03-016256256186215,0005,645.45
1988-02-296216216216211,0005,645.45
1988-02-276206206166163,0005,600
1988-02-266166206156205,0005,636.36
1988-02-2562862861561522,0005,590.91
1988-02-2462062962062920,0005,718.18
1988-02-2361161160061023,0005,545.45
1988-02-2260061059459423,0005,400
1988-02-195905945905948,0005,400
1988-02-185845845845842,0005,309.09
1988-02-175905905905901,0005,363.64
1988-02-165705705705703,0005,181.82
1988-02-105945945945946,0005,400
1988-02-0960060059559511,0005,409.09
1988-02-086016016006008,0005,454.55
1988-02-0659060059060028,0005,454.55
1988-02-055955955945942,0005,400
1988-02-045915915905906,0005,363.64
1988-02-025545545545546,0005,036.36
1988-01-305515515515512,0005,009.09
1988-01-295515515515512,0005,009.09
1988-01-2854555054555018,0005,000
1988-01-275655655505504,0005,000
1988-01-265555565555557,0005,045.45
1988-01-2555055054955094,0005,000
1988-01-225455505455505,0005,000
1988-01-2155055055055055,0005,000
1988-01-2055055055055055,0005,000
1988-01-195555555555559,0005,045.45
1988-01-1855555555555511,0005,045.45
1988-01-1455155555055511,0005,045.45
1988-01-1355055555055511,0005,045.45
1988-01-125505555505507,0005,000
1988-01-055505505505502,0005,000

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株 [1985-03-27]1株→1.1株