1. HOME >
  2. 株価時系列 >
  3. 8145 >
  4. 2011年

8145 中部水産(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-292382382382381,0002,380
2011-12-272382382382384,0002,380
2011-12-262292382292383,0002,380
2011-12-202202292202292,0002,290
2011-12-152192192192197,0002,190
2011-12-092192192192199,0002,190
2011-12-022102192102193,0002,190
2011-11-282102152102154,0002,150
2011-11-252102102102102,0002,100
2011-11-222102102102103,0002,100
2011-11-212072152072152,0002,150
2011-11-112052052052052,0002,050
2011-11-092062062062066,0002,060
2011-11-072122122122121,0002,120
2011-10-272092142092145,0002,140
2011-10-252112112092095,0002,090
2011-10-242102112102117,0002,110
2011-10-172052052052051,0002,050
2011-10-072052052052051,0002,050
2011-09-302102102102103,0002,100
2011-09-2721721721521510,0002,150
2011-09-262122172122173,0002,170
2011-09-222122122122123,0002,120
2011-09-202162162162161,0002,160
2011-09-142142142102104,0002,100
2011-09-012132142132142,0002,140
2011-08-292182182112117,0002,110
2011-08-262182182182183,0002,180
2011-08-232202202202202,0002,200
2011-08-222112152112152,0002,150
2011-08-092102112102112,0002,110
2011-08-082102142102143,0002,140
2011-08-052072072072072,0002,070
2011-07-272152152122128,0002,120
2011-07-262162162162164,0002,160
2011-07-252162162162162,0002,160
2011-07-202142192122198,0002,190
2011-07-152122122122124,0002,120
2011-07-142152152152151,0002,150
2011-07-082162162162169,0002,160
2011-07-062152162152162,0002,160
2011-07-042292292292296,0002,290
2011-06-292172302172306,0002,300
2011-06-272172172172176,0002,170
2011-06-242182182172173,0002,170
2011-06-222182182182181,0002,180
2011-06-212162182162182,0002,180
2011-06-202162162162162,0002,160
2011-06-172162162162162,0002,160
2011-06-142172202162207,0002,200
2011-06-132252252252251,0002,250
2011-05-272182182182184,0002,180
2011-05-262192192192193,0002,190
2011-05-242142202142202,0002,200
2011-05-232132202132202,0002,200
2011-05-162152152152151,0002,150
2011-05-102152152152151,0002,150
2011-05-092162162162161,0002,160
2011-05-022172172172171,0002,170
2011-04-282172172172172,0002,170
2011-04-272112152112155,0002,150
2011-04-262182182102108,0002,100
2011-04-252142142122123,0002,120
2011-04-222132182132182,0002,180
2011-04-212132202132205,0002,200
2011-04-192112132112132,0002,130
2011-04-182142142142142,0002,140
2011-04-082172172172171,0002,170
2011-04-072132132132133,0002,130
2011-04-062122172122176,0002,170
2011-04-052142142142142,0002,140
2011-04-042202202202201,0002,200
2011-04-012152192152195,0002,190
2011-03-302102102102105,0002,100
2011-03-292102102102101,0002,100
2011-03-282102102102106,0002,100
2011-03-252122122102106,0002,100
2011-03-242052132052132,0002,130
2011-03-232092092092091,0002,090
2011-03-222092092092091,0002,090
2011-03-182052052052051,0002,050
2011-03-171991991991991,0001,990
2011-03-161741981741954,0001,950
2011-03-1520320318218314,0001,830
2011-03-142072072012024,0002,020
2011-03-102152152152152,0002,150
2011-03-092132132132131,0002,130
2011-03-082162162132137,0002,130
2011-03-042182182182181,0002,180
2011-03-032172172162165,0002,160
2011-03-022182182182181,0002,180
2011-03-012222222222223,0002,220
2011-02-2822322321722213,0002,220
2011-02-252232232232233,0002,230
2011-02-242182232182236,0002,230
2011-02-232192242182243,0002,240
2011-02-212202252202254,0002,250
2011-02-172232232232231,0002,230
2011-02-1622022022022010,0002,200
2011-02-1021221921221916,0002,190
2011-02-032252252252251,0002,250
2011-01-272292292292294,0002,290
2011-01-262222292222292,0002,290
2011-01-252302302302303,0002,300
2011-01-242302302302301,0002,300
2011-01-202192192192191,0002,190
2011-01-132232232232232,0002,230
2011-01-122232232232231,0002,230
2011-01-072182182182181,0002,180
2011-01-062122132122132,0002,130
2011-01-052092112092112,0002,110
2011-01-042082082082081,0002,080

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