8145 中部水産(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-305585585585584,0005,580
1996-12-275555605555558,0005,550
1996-12-265605605555553,0005,550
1996-12-255555555555552,0005,550
1996-12-245555555555554,0005,550
1996-12-2056056056056015,0005,600
1996-12-195565565555556,0005,550
1996-12-1855555755555527,0005,550
1996-12-175555555555552,0005,550
1996-12-125605605605606,0005,600
1996-12-1156056056056031,0005,600
1996-12-105505505505502,0005,500
1996-12-0655555553053022,0005,300
1996-12-055555555555552,0005,550
1996-12-045645645555552,0005,550
1996-12-0355556555056551,0005,650
1996-12-025555555555551,0005,550
1996-11-295555555555551,0005,550
1996-11-265555555555553,0005,550
1996-11-225555555555559,0005,550
1996-11-215615615615613,0005,610
1996-11-2055656155656122,0005,610
1996-11-135655655555554,0005,550
1996-11-085705705705704,0005,700
1996-11-075705705705705,0005,700
1996-11-065755755755751,0005,750
1996-11-055705715705704,0005,700
1996-11-015705705705704,0005,700
1996-10-315705705705702,0005,700
1996-10-305705705705702,0005,700
1996-10-295555605535609,0005,600
1996-10-285545605515605,0005,600
1996-10-2255657055657013,0005,700
1996-10-165555555555551,0005,550
1996-10-145555555525556,0005,550
1996-10-0956056055555531,0005,550
1996-10-085555555555552,0005,550
1996-10-075555655555655,0005,650
1996-10-025555555555553,0005,550
1996-09-265565565565561,0005,560
1996-09-245655655655651,0005,650
1996-09-205555555555556,0005,550
1996-09-175555555555551,0005,550
1996-09-135605605605602,0005,600
1996-09-095565565565561,0005,560
1996-09-035605655605653,0005,650
1996-09-025555555555554,0005,550
1996-08-235565565555552,0005,550
1996-08-225655655655652,0005,650
1996-08-215555565515556,0005,550
1996-08-205555685525684,0005,680
1996-08-155525525525523,0005,520
1996-08-135525525525522,0005,520
1996-08-085555605555602,0005,600
1996-08-0756057055656913,0005,690
1996-08-065615615615612,0005,610
1996-08-055755755705707,0005,700
1996-08-025805805805801,0005,800
1996-07-2959559559559510,0005,950
1996-07-255905905905901,0005,900
1996-07-2460060059059012,0005,900
1996-07-236006005996009,0006,000
1996-07-226006006006006,0006,000
1996-07-1960060060060010,0006,000
1996-07-1860060060060010,0006,000
1996-07-1759060058060015,0006,000
1996-07-155905905905902,0005,900
1996-07-115905905905901,0005,900
1996-07-105906005906003,0006,000
1996-07-096006006006007,0006,000
1996-07-086096095915913,0005,910
1996-07-045916105916003,0006,000
1996-07-035956005956002,0006,000
1996-07-025955955955951,0005,950
1996-07-015956005955955,0005,950
1996-06-286006006006007,0006,000
1996-06-276106106106101,0006,100
1996-06-266106106106102,0006,100
1996-06-2561061661061614,0006,160
1996-06-246106106106101,0006,100
1996-06-206106106106102,0006,100
1996-06-1960861560461531,0006,150
1996-06-176186186186182,0006,180
1996-06-146196196196192,0006,190
1996-06-136276296276292,0006,290
1996-06-1261763061763027,0006,300
1996-06-116056056056052,0006,050
1996-06-1060061060060533,0006,050
1996-06-076066066056063,0006,060
1996-06-0663063862662640,0006,260
1996-06-0559063559063173,0006,310
1996-06-045996005996008,0006,000
1996-05-306006006006002,0006,000
1996-05-296056056056054,0006,050
1996-05-286156156006104,0006,100
1996-05-2461562061562011,0006,200
1996-05-236206206206201,0006,200
1996-05-2262763062062012,0006,200
1996-05-216306306286284,0006,280
1996-05-2063063062863015,0006,300
1996-05-176316316306304,0006,300
1996-05-1661563461563037,0006,300
1996-05-1561561561561514,0006,150
1996-05-146156156156152,0006,150
1996-05-086206346206344,0006,340
1996-05-076386386386381,0006,380
1996-05-0263564563563821,0006,380
1996-05-0163063562062015,0006,200
1996-04-266206206206203,0006,200
1996-04-256266266256254,0006,250
1996-04-246256256256251,0006,250
1996-04-2363063662763623,0006,360
1996-04-226296296296292,0006,290
1996-04-196296306296303,0006,300
1996-04-1763063062063016,0006,300
1996-04-1662563061863034,0006,300
1996-04-156216246206243,0006,240
1996-04-126146146146142,0006,140
1996-04-116156156146142,0006,140
1996-04-1061462561462531,0006,250
1996-04-0960061460061414,0006,140
1996-04-085996005905904,0005,900
1996-04-056006006006001,0006,000
1996-04-0459960059960013,0006,000
1996-04-015805805805804,0005,800
1996-03-295805805805801,0005,800
1996-03-255905905855853,0005,850
1996-03-225965965965962,0005,960
1996-03-215715715715711,0005,710
1996-03-195706005706005,0006,000
1996-03-155505505505501,0005,500
1996-03-125555555555553,0005,550
1996-03-115695695695691,0005,690
1996-03-085555555555551,0005,550
1996-03-065695695605605,0005,600
1996-03-055705705705701,0005,700
1996-03-045705705705701,0005,700
1996-03-015695695695691,0005,690
1996-02-285665795655798,0005,790
1996-02-265805805805801,0005,800
1996-02-235815815755757,0005,750
1996-02-225985985985981,0005,980
1996-02-215855855855852,0005,850
1996-02-1659059058558513,0005,850
1996-02-156006006006007,0006,000
1996-02-096006006006002,0006,000
1996-02-08605605600605504,0006,050
1996-02-07620620605605518,0006,050
1996-02-0562962962062016,0006,200
1996-02-0258263058263089,0006,300
1996-01-315805805805801,0005,800
1996-01-305905905905901,0005,900
1996-01-2958059058059034,0005,900
1996-01-255865925805808,0005,800
1996-01-235805805715714,0005,710
1996-01-225805805805801,0005,800
1996-01-195765805765805,0005,800
1996-01-185715925715926,0005,920
1996-01-1758059257659212,0005,920
1996-01-1659059559059012,0005,900
1996-01-1260060059859812,0005,980
1996-01-1161061060860913,0006,090
1996-01-1059761059661036,0006,100
1996-01-0959059259059210,0005,920
1996-01-0859059059059015,0005,900
1996-01-0559059259059011,0005,900
1996-01-045805905805904,0005,900

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