8145 中部水産(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-276506506506501,0006,500
1990-12-266506506506501,0006,500
1990-12-256406406406401,0006,400
1990-12-216306306306302,0006,300
1990-12-196416456406407,0006,400
1990-12-176406406406401,0006,400
1990-12-146306306296306,0006,300
1990-12-126306306236238,0006,230
1990-12-116216216216212,0006,210
1990-12-066186186186182,0006,180
1990-12-056186186186181,0006,180
1990-12-046206206206201,0006,200
1990-12-036206226206222,0006,220
1990-11-306216216216211,0006,210
1990-11-296306306306301,0006,300
1990-11-286306306306302,0006,300
1990-11-276256286256283,0006,280
1990-11-266406406216213,0006,210
1990-11-2266066064064010,0006,400
1990-11-206586586586581,0006,580
1990-11-196606606596593,0006,590
1990-11-166606606606601,0006,600
1990-11-1568068068068010,0006,800
1990-11-136906906906901,0006,900
1990-11-087017017017011,0007,010
1990-11-077197197057052,0007,050
1990-11-067297297297291,0007,290
1990-11-057407407307302,0007,300
1990-11-017557557557551,0007,550
1990-10-317657657627625,0007,620
1990-10-297657657657652,0007,650
1990-10-267627627627621,0007,620
1990-10-247507507507503,0007,500
1990-10-227367407367405,0007,400
1990-10-197357357357353,0007,350
1990-10-177157207157202,0007,200
1990-10-127307307307301,0007,300
1990-10-0974074074074031,0007,400
1990-10-087487487437453,0007,450
1990-10-057497497497491,0007,490
1990-10-017607607607601,0007,600
1990-09-28770770770770125,0007,700
1990-09-27770770770770112,0007,700
1990-09-267987987987981,0007,980
1990-09-2578080078080035,0008,000
1990-09-2175577075577013,0007,700
1990-09-207507507507501,0007,500
1990-09-187607607607601,0007,600
1990-09-147727727727721,0007,720
1990-09-137817817717729,0007,720
1990-09-108008008008001,0008,000
1990-09-048158158058055,0008,050
1990-09-038358358208203,0008,200
1990-08-308238238238231,0008,230
1990-08-298388388388382,0008,380
1990-08-288358408358406,0008,400
1990-08-218908908908901,0008,900
1990-08-208908908908901,0008,900
1990-08-099199199109106,0009,100
1990-08-079399399399391,0009,390
1990-08-019909909809804,0009,800
1990-07-311,0001,0001,0001,0001,00010,000
1990-07-271,0001,0001,0001,0001,00010,000
1990-07-261,0401,0401,0201,0202,00010,200
1990-07-241,0401,0401,0401,0402,00010,400
1990-07-231,0601,0601,0601,0601,00010,600
1990-07-201,0501,0601,0501,0603,00010,600
1990-07-191,0601,0601,0601,0605,00010,600
1990-07-181,0601,0601,0601,0606,00010,600
1990-07-171,0601,0601,0601,0606,00010,600
1990-07-161,0901,0901,0501,05012,00010,500
1990-07-131,1301,1301,0901,0904,00010,900
1990-07-121,0601,1401,0501,140103,00011,400
1990-07-111,0801,0801,0801,0802,00010,800
1990-07-101,1301,1301,0901,10068,00011,000
1990-07-091,0501,0901,0101,090204,00010,900
1990-07-0697098097097567,0009,750
1990-07-059509509509509,0009,500
1990-07-049209259209254,0009,250
1990-07-029209209109104,0009,100
1990-06-299209209209203,0009,200
1990-06-279189189189182,0009,180
1990-06-269189189179177,0009,170
1990-06-259359359219216,0009,210
1990-06-2293894093194021,0009,400
1990-06-219359359309303,0009,300
1990-06-209399399399391,0009,390
1990-06-199509509509504,0009,500
1990-06-189609609509503,0009,500
1990-06-159609609609606,0009,600
1990-06-139709709709706,0009,700
1990-06-1297599097598537,0009,850
1990-06-1197097097097020,0009,700
1990-06-0688088088088011,0008,800
1990-06-0588088088088012,0008,800
1990-06-048808808808801,0008,800
1990-05-318808808808802,0008,800
1990-05-308818818818811,0008,810
1990-05-288758758668663,0008,660
1990-05-248758758758751,0008,750
1990-05-2389589589589510,0008,950
1990-05-188958958958951,0008,950
1990-05-178958958958953,0008,950
1990-05-168958958958952,0008,950
1990-05-118608608608601,0008,600
1990-05-108358508308504,0008,500
1990-05-078158158108103,0008,100
1990-05-018158158158151,0008,150
1990-04-278108108108102,0008,100
1990-04-2681081080580512,0008,050
1990-04-248068068068062,0008,060
1990-04-208108108108101,0008,100
1990-04-188058108058103,0008,100
1990-04-168108108108101,0008,100
1990-04-118208208158152,0008,150
1990-04-1081581581581512,0008,150
1990-04-098258258058154,0008,150
1990-04-068258258258258,0008,250
1990-03-308958958958951,0008,950
1990-03-299049159049154,0009,150
1990-03-279199199099095,0009,090
1990-03-199809909809903,0009,900
1990-03-1699199199099011,0009,900
1990-03-159999999999991,0009,990
1990-03-131,0001,0001,0001,00011,00010,000
1990-03-121,0201,0201,0001,00016,00010,000
1990-03-081,0001,0001,0001,0002,00010,000
1990-03-071,0001,0001,0001,00010,00010,000
1990-03-061,0301,0301,0301,0301,00010,300
1990-03-051,0001,0001,0001,0005,00010,000
1990-03-021,0001,0001,0001,0004,00010,000
1990-03-011,0001,0001,0001,00018,00010,000
1990-02-281,0001,0001,0001,0006,00010,000
1990-02-261,0301,0701,0301,07081,00010,700
1990-02-231,0201,0701,0201,07020,00010,700
1990-02-221,0001,0009901,00016,00010,000
1990-02-211,0001,0001,0001,00021,00010,000
1990-02-201,0001,0009909907,0009,900
1990-02-191,0001,0001,0001,0007,00010,000
1990-02-161,0201,0201,0001,0007,00010,000
1990-02-151,0601,0601,0301,03011,00010,300
1990-02-141,0601,0601,0601,06010,00010,600
1990-02-131,0601,0601,0601,06011,00010,600
1990-02-091,0601,0601,0601,0608,00010,600
1990-02-079909909869868,0009,860
1990-02-069819819819812,0009,810
1990-02-059809809809801,0009,800
1990-02-029809809809804,0009,800
1990-01-309809809809801,0009,800
1990-01-299809809809806,0009,800
1990-01-259809809799792,0009,790
1990-01-249659809659802,0009,800
1990-01-179901,0009901,0003,00010,000
1990-01-169909909909901,0009,900
1990-01-119909909909901,0009,900
1990-01-099909909909904,0009,900
1990-01-051,0401,0401,0401,0401,00010,400
1990-01-041,0401,0401,0401,0401,00010,400

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