1. HOME >
  2. 株価時系列 >
  3. 8145 >
  4. 1994年

8145 中部水産(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-305205205155155,0005,150
1994-12-295155205155202,0005,200
1994-12-2852052052052010,0005,200
1994-12-2752052052052010,0005,200
1994-12-2651551651551553,0005,150
1994-12-205205205205203,0005,200
1994-12-165205205205202,0005,200
1994-12-155205205205203,0005,200
1994-12-145205205205203,0005,200
1994-12-135305305205204,0005,200
1994-12-125205305205303,0005,300
1994-12-095205205205207,0005,200
1994-12-075205205205204,0005,200
1994-12-025115205115202,0005,200
1994-12-015105115105112,0005,110
1994-11-285205205205201,0005,200
1994-11-245205205205202,0005,200
1994-11-225205205155158,0005,150
1994-11-2153053052552510,0005,250
1994-11-185305305305301,0005,300
1994-11-145315315305303,0005,300
1994-11-115365365365362,0005,360
1994-11-105405405365362,0005,360
1994-11-085485485405402,0005,400
1994-11-075375405375402,0005,400
1994-11-045355355355353,0005,350
1994-11-025365365365361,0005,360
1994-11-015315315315311,0005,310
1994-10-315315315315311,0005,310
1994-10-285325355315313,0005,310
1994-10-245325325325321,0005,320
1994-10-215355355355352,0005,350
1994-10-205355355355352,0005,350
1994-10-185405405315354,0005,350
1994-10-175405405405401,0005,400
1994-10-145415415405403,0005,400
1994-10-125405405405403,0005,400
1994-10-065455455405405,0005,400
1994-10-035505505505504,0005,500
1994-09-305755755505507,0005,500
1994-09-215885895885884,0005,880
1994-09-205805895805892,0005,890
1994-09-065905905905901,0005,900
1994-08-3159060059060015,0006,000
1994-08-235905905905902,0005,900
1994-08-225905905905903,0005,900
1994-08-155955955955956,0005,950
1994-08-115955955955952,0005,950
1994-08-085955955955951,0005,950
1994-08-056006006006001,0006,000
1994-08-046006006006004,0006,000
1994-08-036006006006003,0006,000
1994-08-026006006006001,0006,000
1994-07-295925925905903,0005,900
1994-07-285955955905904,0005,900
1994-07-256056056006003,0006,000
1994-07-216066066056053,0006,050
1994-07-206106106106101,0006,100
1994-07-196106106106102,0006,100
1994-07-186156156106104,0006,100
1994-07-156156156156154,0006,150
1994-07-146106106106105,0006,100
1994-07-136056056056051,0006,050
1994-07-126056056056055,0006,050
1994-07-116056056056054,0006,050
1994-07-086056056056058,0006,050
1994-07-076176176056053,0006,050
1994-07-066176176176171,0006,170
1994-07-046176176176171,0006,170
1994-06-306016056016055,0006,050
1994-06-296116116116111,0006,110
1994-06-276176176176171,0006,170
1994-06-236176176176171,0006,170
1994-06-226256256206204,0006,200
1994-06-2063964062562525,0006,250
1994-06-1763964063963914,0006,390
1994-06-166406406356396,0006,390
1994-06-1562163062163010,0006,300
1994-06-1460760760560516,0006,050
1994-06-136066066056055,0006,050
1994-06-106106106106103,0006,100
1994-06-096056126046125,0006,120
1994-06-076206206026023,0006,020
1994-06-066126126126121,0006,120
1994-06-036246246126124,0006,120
1994-06-0262262461562418,0006,240
1994-06-0160261260261215,0006,120
1994-05-316016016016014,0006,010
1994-05-3060060060060015,0006,000
1994-05-275955965955968,0005,960
1994-05-255955955955952,0005,950
1994-05-245955965955963,0005,960
1994-05-2359659659559612,0005,960
1994-05-205955965955966,0005,960
1994-05-195955955955955,0005,950
1994-05-185945945945943,0005,940
1994-05-165995995945942,0005,940
1994-05-135965995965994,0005,990
1994-05-125905995905992,0005,990
1994-05-115906005906004,0006,000
1994-05-105815815815811,0005,810
1994-05-095805815805813,0005,810
1994-05-065805805775773,0005,770
1994-05-025975975975971,0005,970
1994-04-285805805805801,0005,800
1994-04-275795795765764,0005,760
1994-04-265805805805802,0005,800
1994-04-2257057556757023,0005,700
1994-04-2158058057557825,0005,780
1994-04-205805805805802,0005,800
1994-04-195755755755751,0005,750
1994-04-185805805805803,0005,800
1994-04-155755755755752,0005,750
1994-04-145705805705802,0005,800
1994-04-125605605605601,0005,600
1994-04-115555555555553,0005,550
1994-04-085525525525522,0005,520
1994-04-075525525525522,0005,520
1994-04-0657057055055011,0005,500
1994-03-285725725725721,0005,720
1994-03-23572572572572298,0005,720
1994-03-225775775775772,0005,770
1994-03-186006006006006,0006,000
1994-03-165765765715716,0005,710
1994-03-145505505505505,0005,500
1994-03-115505505485505,0005,500
1994-03-1055655655555512,0005,550
1994-03-095605605605605,0005,600
1994-03-085605605605602,0005,600
1994-03-075625625605605,0005,600
1994-03-045575575575572,0005,570
1994-03-0356056055555520,0005,550
1994-03-025605605605602,0005,600
1994-03-0156056056056010,0005,600
1994-02-235615615615615,0005,610
1994-02-225615615615611,0005,610
1994-02-215605605605602,0005,600
1994-02-095655655655652,0005,650
1994-02-0857057557057510,0005,750
1994-02-045605605605601,0005,600
1994-02-0358358357057025,0005,700
1994-02-0258058056057819,0005,780
1994-02-015855855785787,0005,780
1994-01-315785785785782,0005,780
1994-01-285795795795791,0005,790
1994-01-275605805605809,0005,800
1994-01-265605605605602,0005,600
1994-01-2554755954755910,0005,590
1994-01-245525525525522,0005,520
1994-01-215505525505526,0005,520
1994-01-205495505495508,0005,500
1994-01-195485505485506,0005,500
1994-01-185555555555552,0005,550
1994-01-175505505305304,0005,300
1994-01-135095095095091,0005,090
1994-01-125025075025072,0005,070
1994-01-115075075075073,0005,070
1994-01-105005005005002,0005,000

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