8145 中部水産(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,510 | 2,510 | 2,510 | 2,510 | 200 | 2,510 |
| 2024-05-01 | - | - | - | 2,506 | - | 2,506 |
| 2024-04-30 | 2,525 | 2,525 | 2,506 | 2,506 | 300 | 2,506 |
| 2024-04-26 | 2,510 | 2,525 | 2,510 | 2,525 | 200 | 2,525 |
| 2024-04-25 | 2,510 | 2,510 | 2,500 | 2,500 | 900 | 2,500 |
| 2024-04-24 | 2,520 | 2,520 | 2,510 | 2,510 | 200 | 2,510 |
| 2024-04-23 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2024-04-22 | - | - | - | 2,530 | - | 2,530 |
| 2024-04-19 | 2,520 | 2,530 | 2,520 | 2,530 | 200 | 2,530 |
| 2024-04-18 | 2,501 | 2,501 | 2,498 | 2,499 | 1,200 | 2,499 |
| 2024-04-17 | 2,502 | 2,502 | 2,501 | 2,501 | 300 | 2,501 |
| 2024-04-16 | 2,553 | 2,553 | 2,550 | 2,550 | 300 | 2,550 |
| 2024-04-15 | 2,501 | 2,510 | 2,500 | 2,510 | 500 | 2,510 |
| 2024-04-12 | 2,501 | 2,501 | 2,501 | 2,501 | 100 | 2,501 |
| 2024-04-11 | 2,502 | 2,502 | 2,502 | 2,502 | 400 | 2,502 |
| 2024-04-10 | - | - | - | 2,520 | - | 2,520 |
| 2024-04-09 | 2,520 | 2,520 | 2,520 | 2,520 | 200 | 2,520 |
| 2024-04-08 | 2,530 | 2,530 | 2,520 | 2,520 | 300 | 2,520 |
| 2024-04-05 | - | - | - | 2,580 | - | 2,580 |
| 2024-04-04 | - | - | - | 2,580 | - | 2,580 |
| 2024-04-03 | - | - | - | 2,580 | - | 2,580 |
| 2024-04-02 | - | - | - | 2,580 | - | 2,580 |
| 2024-04-01 | - | - | - | 2,580 | - | 2,580 |
| 2024-03-29 | 2,580 | 2,580 | 2,580 | 2,580 | 200 | 2,580 |
| 2024-03-28 | 2,580 | 2,580 | 2,580 | 2,580 | 200 | 2,580 |
| 2024-03-27 | 2,580 | 2,600 | 2,580 | 2,599 | 1,200 | 2,599 |
| 2024-03-26 | 2,580 | 2,580 | 2,580 | 2,580 | 200 | 2,580 |
| 2024-03-25 | - | - | - | 2,580 | - | 2,580 |
| 2024-03-22 | 2,560 | 2,580 | 2,560 | 2,580 | 200 | 2,580 |
| 2024-03-21 | - | - | - | 2,561 | - | 2,561 |
| 2024-03-19 | 2,511 | 2,561 | 2,511 | 2,561 | 200 | 2,561 |
| 2024-03-18 | 2,520 | 2,520 | 2,520 | 2,520 | 400 | 2,520 |
| 2024-03-15 | 2,534 | 2,534 | 2,534 | 2,534 | 100 | 2,534 |
| 2024-03-14 | - | - | - | 2,504 | - | 2,504 |
| 2024-03-13 | - | - | - | 2,504 | - | 2,504 |
| 2024-03-12 | 2,504 | 2,504 | 2,504 | 2,504 | 200 | 2,504 |
| 2024-03-11 | - | - | - | 2,504 | - | 2,504 |
| 2024-03-08 | - | - | - | 2,504 | - | 2,504 |
| 2024-03-07 | 2,504 | 2,504 | 2,504 | 2,504 | 100 | 2,504 |
| 2024-03-06 | 2,523 | 2,527 | 2,523 | 2,527 | 300 | 2,527 |
| 2024-03-05 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2024-03-04 | - | - | - | 2,500 | - | 2,500 |
| 2024-03-01 | 2,500 | 2,500 | 2,500 | 2,500 | 300 | 2,500 |
| 2024-02-29 | - | - | - | 2,514 | - | 2,514 |
| 2024-02-28 | - | - | - | 2,514 | - | 2,514 |
| 2024-02-27 | 2,514 | 2,514 | 2,514 | 2,514 | 100 | 2,514 |
| 2024-02-26 | 2,514 | 2,514 | 2,514 | 2,514 | 100 | 2,514 |
| 2024-02-22 | 2,466 | 2,466 | 2,465 | 2,465 | 300 | 2,465 |
| 2024-02-21 | - | - | - | 2,466 | - | 2,466 |
| 2024-02-20 | - | - | - | 2,466 | - | 2,466 |
| 2024-02-19 | 2,496 | 2,496 | 2,466 | 2,466 | 600 | 2,466 |
| 2024-02-16 | 2,496 | 2,496 | 2,470 | 2,470 | 500 | 2,470 |
| 2024-02-15 | 2,499 | 2,499 | 2,495 | 2,495 | 600 | 2,495 |
| 2024-02-14 | 2,418 | 2,499 | 2,418 | 2,499 | 900 | 2,499 |
| 2024-02-13 | 2,546 | 2,546 | 2,394 | 2,510 | 4,700 | 2,510 |
| 2024-02-09 | 2,598 | 2,598 | 2,546 | 2,546 | 3,200 | 2,546 |
| 2024-02-08 | 2,600 | 2,600 | 2,600 | 2,600 | 300 | 2,600 |
| 2024-02-07 | 2,600 | 2,600 | 2,599 | 2,599 | 700 | 2,599 |
| 2024-02-06 | 2,599 | 2,599 | 2,599 | 2,599 | 200 | 2,599 |
| 2024-02-05 | 2,600 | 2,600 | 2,599 | 2,599 | 200 | 2,599 |
| 2024-02-02 | 2,599 | 2,600 | 2,598 | 2,600 | 600 | 2,600 |
| 2024-02-01 | 2,598 | 2,598 | 2,598 | 2,598 | 600 | 2,598 |
| 2024-01-31 | - | - | - | 2,598 | - | 2,598 |
| 2024-01-30 | 2,598 | 2,598 | 2,598 | 2,598 | 100 | 2,598 |
| 2024-01-29 | 2,588 | 2,588 | 2,588 | 2,588 | 100 | 2,588 |
| 2024-01-26 | 2,588 | 2,588 | 2,588 | 2,588 | 500 | 2,588 |
| 2024-01-25 | 2,588 | 2,588 | 2,588 | 2,588 | 300 | 2,588 |
| 2024-01-24 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 2,570 |
| 2024-01-23 | - | - | - | 2,580 | - | 2,580 |
| 2024-01-22 | 2,530 | 2,580 | 2,530 | 2,580 | 300 | 2,580 |
| 2024-01-19 | 2,532 | 2,532 | 2,532 | 2,532 | 100 | 2,532 |
| 2024-01-18 | - | - | - | 2,530 | - | 2,530 |
| 2024-01-17 | 2,560 | 2,560 | 2,530 | 2,530 | 200 | 2,530 |
| 2024-01-16 | - | - | - | 2,525 | - | 2,525 |
| 2024-01-15 | 2,525 | 2,525 | 2,525 | 2,525 | 200 | 2,525 |
| 2024-01-12 | 2,515 | 2,515 | 2,510 | 2,510 | 200 | 2,510 |
| 2024-01-11 | 2,516 | 2,516 | 2,516 | 2,516 | 100 | 2,516 |
| 2024-01-10 | 2,515 | 2,515 | 2,515 | 2,515 | 100 | 2,515 |
| 2024-01-09 | 2,500 | 2,525 | 2,500 | 2,525 | 700 | 2,525 |
| 2024-01-05 | 2,500 | 2,500 | 2,500 | 2,500 | 400 | 2,500 |
| 2024-01-04 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
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
