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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | - | - | - | 2,517 | - | 2,517 |
| 2024-12-02 | 2,517 | 2,517 | 2,517 | 2,517 | 100 | 2,517 |
| 2024-11-29 | - | - | - | 2,519 | - | 2,519 |
| 2024-11-28 | - | - | - | 2,519 | - | 2,519 |
| 2024-11-27 | 2,519 | 2,519 | 2,519 | 2,519 | 200 | 2,519 |
| 2024-11-26 | 2,519 | 2,519 | 2,519 | 2,519 | 100 | 2,519 |
| 2024-11-25 | 2,519 | 2,519 | 2,519 | 2,519 | 200 | 2,519 |
| 2024-11-22 | 2,501 | 2,501 | 2,499 | 2,499 | 500 | 2,499 |
| 2024-11-21 | 2,501 | 2,501 | 2,500 | 2,500 | 400 | 2,500 |
| 2024-11-20 | 2,501 | 2,501 | 2,501 | 2,501 | 100 | 2,501 |
| 2024-11-19 | 2,501 | 2,501 | 2,501 | 2,501 | 100 | 2,501 |
| 2024-11-18 | 2,500 | 2,509 | 2,500 | 2,509 | 200 | 2,509 |
| 2024-11-15 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2024-11-14 | 2,499 | 2,499 | 2,499 | 2,499 | 100 | 2,499 |
| 2024-11-13 | 2,500 | 2,510 | 2,500 | 2,510 | 300 | 2,510 |
| 2024-11-12 | - | - | - | 2,497 | - | 2,497 |
| 2024-11-11 | 2,497 | 2,497 | 2,497 | 2,497 | 100 | 2,497 |
| 2024-11-08 | 2,504 | 2,504 | 2,498 | 2,498 | 500 | 2,498 |
| 2024-11-07 | - | - | - | 2,513 | - | 2,513 |
| 2024-11-06 | 2,513 | 2,513 | 2,513 | 2,513 | 200 | 2,513 |
| 2024-11-05 | 2,500 | 2,500 | 2,500 | 2,500 | 300 | 2,500 |
| 2024-11-01 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 2,500 |
| 2024-10-31 | - | - | - | 2,500 | - | 2,500 |
| 2024-10-30 | - | - | - | 2,500 | - | 2,500 |
| 2024-10-29 | 2,498 | 2,500 | 2,498 | 2,500 | 600 | 2,500 |
| 2024-10-28 | 2,500 | 2,500 | 2,500 | 2,500 | 400 | 2,500 |
| 2024-10-25 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 2,500 |
| 2024-10-24 | 2,494 | 2,500 | 2,494 | 2,500 | 200 | 2,500 |
| 2024-10-23 | 2,496 | 2,496 | 2,494 | 2,494 | 200 | 2,494 |
| 2024-10-22 | 2,494 | 2,500 | 2,494 | 2,494 | 300 | 2,494 |
| 2024-10-21 | 2,493 | 2,493 | 2,493 | 2,493 | 100 | 2,493 |
| 2024-10-18 | - | - | - | 2,493 | - | 2,493 |
| 2024-10-17 | 2,493 | 2,493 | 2,493 | 2,493 | 100 | 2,493 |
| 2024-10-16 | - | - | - | 2,474 | - | 2,474 |
| 2024-10-15 | - | - | - | 2,474 | - | 2,474 |
| 2024-10-11 | - | - | - | 2,474 | - | 2,474 |
| 2024-10-10 | - | - | - | 2,474 | - | 2,474 |
| 2024-10-09 | - | - | - | 2,474 | - | 2,474 |
| 2024-10-08 | - | - | - | 2,474 | - | 2,474 |
| 2024-10-07 | - | - | - | 2,474 | - | 2,474 |
| 2024-10-04 | - | - | - | 2,474 | - | 2,474 |
| 2024-10-03 | - | - | - | 2,474 | - | 2,474 |
| 2024-10-02 | 2,474 | 2,474 | 2,474 | 2,474 | 100 | 2,474 |
| 2024-10-01 | - | - | - | 2,470 | - | 2,470 |
| 2024-09-30 | - | - | - | 2,470 | - | 2,470 |
| 2024-09-27 | 2,470 | 2,470 | 2,470 | 2,470 | 300 | 2,470 |
| 2024-09-26 | 2,450 | 2,470 | 2,450 | 2,470 | 1,300 | 2,470 |
| 2024-09-25 | - | - | - | 2,500 | - | 2,500 |
| 2024-09-24 | - | - | - | 2,500 | - | 2,500 |
| 2024-09-20 | - | - | - | 2,500 | - | 2,500 |
| 2024-09-19 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2024-09-18 | 2,550 | 2,550 | 2,550 | 2,550 | 400 | 2,550 |
| 2024-09-17 | - | - | - | 2,485 | - | 2,485 |
| 2024-09-13 | 2,485 | 2,485 | 2,485 | 2,485 | 100 | 2,485 |
| 2024-09-12 | - | - | - | 2,485 | - | 2,485 |
| 2024-09-11 | - | - | - | 2,485 | - | 2,485 |
| 2024-09-10 | 2,485 | 2,485 | 2,485 | 2,485 | 100 | 2,485 |
| 2024-09-09 | - | - | - | 2,485 | - | 2,485 |
| 2024-09-06 | - | - | - | 2,485 | - | 2,485 |
| 2024-09-05 | 2,485 | 2,485 | 2,485 | 2,485 | 200 | 2,485 |
| 2024-09-04 | 2,487 | 2,487 | 2,485 | 2,485 | 300 | 2,485 |
| 2024-09-03 | 2,487 | 2,487 | 2,487 | 2,487 | 100 | 2,487 |
| 2024-09-02 | 2,487 | 2,487 | 2,487 | 2,487 | 200 | 2,487 |
| 2024-08-30 | - | - | - | 2,500 | - | 2,500 |
| 2024-08-29 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2024-08-28 | 2,499 | 2,500 | 2,499 | 2,500 | 400 | 2,500 |
| 2024-08-27 | 2,485 | 2,485 | 2,485 | 2,485 | 400 | 2,485 |
| 2024-08-26 | 2,520 | 2,535 | 2,520 | 2,535 | 200 | 2,535 |
| 2024-08-23 | 2,516 | 2,520 | 2,516 | 2,520 | 300 | 2,520 |
| 2024-08-22 | 2,471 | 2,471 | 2,471 | 2,471 | 300 | 2,471 |
| 2024-08-21 | 2,471 | 2,471 | 2,471 | 2,471 | 100 | 2,471 |
| 2024-08-20 | 2,470 | 2,548 | 2,470 | 2,548 | 200 | 2,548 |
| 2024-08-19 | - | - | - | 2,539 | - | 2,539 |
| 2024-08-16 | 2,539 | 2,539 | 2,539 | 2,539 | 100 | 2,539 |
| 2024-08-15 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
| 2024-08-14 | 2,557 | 2,557 | 2,557 | 2,557 | 400 | 2,557 |
| 2024-08-13 | - | - | - | 2,411 | - | 2,411 |
| 2024-08-09 | - | - | - | 2,411 | - | 2,411 |
| 2024-08-08 | 2,341 | 2,411 | 2,341 | 2,411 | 200 | 2,411 |
| 2024-08-07 | 2,390 | 2,440 | 2,340 | 2,440 | 500 | 2,440 |
| 2024-08-06 | 2,400 | 2,400 | 2,260 | 2,340 | 600 | 2,340 |
| 2024-08-05 | 2,488 | 2,500 | 2,350 | 2,350 | 1,800 | 2,350 |
| 2024-08-02 | 2,521 | 2,521 | 2,500 | 2,500 | 600 | 2,500 |
| 2024-08-01 | 2,560 | 2,560 | 2,560 | 2,560 | 400 | 2,560 |
| 2024-07-31 | 2,561 | 2,561 | 2,561 | 2,561 | 400 | 2,561 |
| 2024-07-30 | - | - | - | 2,561 | - | 2,561 |
| 2024-07-29 | 2,535 | 2,561 | 2,535 | 2,561 | 200 | 2,561 |
| 2024-07-26 | 2,534 | 2,562 | 2,534 | 2,562 | 300 | 2,562 |
| 2024-07-25 | 2,532 | 2,532 | 2,532 | 2,532 | 100 | 2,532 |
| 2024-07-24 | 2,562 | 2,562 | 2,562 | 2,562 | 100 | 2,562 |
| 2024-07-23 | 2,559 | 2,559 | 2,550 | 2,550 | 500 | 2,550 |
| 2024-07-22 | 2,562 | 2,562 | 2,562 | 2,562 | 100 | 2,562 |
| 2024-07-19 | - | - | - | 2,564 | - | 2,564 |
| 2024-07-18 | 2,553 | 2,564 | 2,553 | 2,564 | 200 | 2,564 |
| 2024-07-17 | 2,553 | 2,553 | 2,553 | 2,553 | 100 | 2,553 |
| 2024-07-16 | - | - | - | 2,550 | - | 2,550 |
| 2024-07-12 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
| 2024-07-11 | 2,530 | 2,558 | 2,530 | 2,558 | 400 | 2,558 |
| 2024-07-10 | - | - | - | 2,529 | - | 2,529 |
| 2024-07-09 | 2,529 | 2,529 | 2,529 | 2,529 | 100 | 2,529 |
| 2024-07-08 | 2,529 | 2,529 | 2,529 | 2,529 | 100 | 2,529 |
| 2024-07-05 | 2,549 | 2,549 | 2,549 | 2,549 | 100 | 2,549 |
| 2024-07-04 | 2,520 | 2,548 | 2,520 | 2,548 | 500 | 2,548 |
| 2024-07-03 | 2,546 | 2,546 | 2,546 | 2,546 | 100 | 2,546 |
| 2024-07-02 | 2,545 | 2,546 | 2,545 | 2,546 | 200 | 2,546 |
| 2024-07-01 | 2,516 | 2,517 | 2,516 | 2,517 | 500 | 2,517 |
| 2024-06-28 | 2,547 | 2,547 | 2,517 | 2,517 | 600 | 2,517 |
| 2024-06-27 | 2,527 | 2,547 | 2,527 | 2,547 | 400 | 2,547 |
| 2024-06-26 | 2,514 | 2,514 | 2,514 | 2,514 | 300 | 2,514 |
| 2024-06-25 | 2,539 | 2,539 | 2,501 | 2,501 | 200 | 2,501 |
| 2024-06-24 | 2,539 | 2,539 | 2,539 | 2,539 | 100 | 2,539 |
| 2024-06-21 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
| 2024-06-20 | - | - | - | 2,480 | - | 2,480 |
| 2024-06-19 | - | - | - | 2,480 | - | 2,480 |
| 2024-06-18 | 2,490 | 2,490 | 2,480 | 2,480 | 200 | 2,480 |
| 2024-06-17 | - | - | - | 2,500 | - | 2,500 |
| 2024-06-14 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2024-06-13 | - | - | - | 2,494 | - | 2,494 |
| 2024-06-12 | 2,494 | 2,494 | 2,494 | 2,494 | 200 | 2,494 |
| 2024-06-11 | 2,496 | 2,496 | 2,496 | 2,496 | 100 | 2,496 |
| 2024-06-10 | 2,470 | 2,470 | 2,470 | 2,470 | 400 | 2,470 |
| 2024-06-07 | 2,470 | 2,470 | 2,470 | 2,470 | 100 | 2,470 |
| 2024-06-06 | 2,467 | 2,470 | 2,467 | 2,470 | 200 | 2,470 |
| 2024-06-05 | 2,465 | 2,480 | 2,465 | 2,470 | 400 | 2,470 |
| 2024-06-04 | 2,481 | 2,481 | 2,481 | 2,481 | 100 | 2,481 |
| 2024-06-03 | 2,464 | 2,489 | 2,464 | 2,481 | 1,300 | 2,481 |
| 2024-05-31 | - | - | - | 2,491 | - | 2,491 |
| 2024-05-30 | - | - | - | 2,491 | - | 2,491 |
| 2024-05-29 | 2,493 | 2,493 | 2,491 | 2,491 | 400 | 2,491 |
| 2024-05-28 | 2,496 | 2,496 | 2,496 | 2,496 | 100 | 2,496 |
| 2024-05-27 | 2,525 | 2,525 | 2,525 | 2,525 | 100 | 2,525 |
| 2024-05-24 | 2,493 | 2,493 | 2,492 | 2,492 | 300 | 2,492 |
| 2024-05-23 | 2,494 | 2,496 | 2,488 | 2,493 | 1,000 | 2,493 |
| 2024-05-22 | 2,500 | 2,500 | 2,500 | 2,500 | 300 | 2,500 |
| 2024-05-21 | - | - | - | 2,485 | - | 2,485 |
| 2024-05-20 | 2,485 | 2,485 | 2,485 | 2,485 | 100 | 2,485 |
| 2024-05-17 | 2,451 | 2,500 | 2,451 | 2,500 | 2,600 | 2,500 |
| 2024-05-16 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 2,550 |
| 2024-05-15 | 2,550 | 2,550 | 2,550 | 2,550 | 300 | 2,550 |
| 2024-05-14 | 2,520 | 2,551 | 2,515 | 2,550 | 800 | 2,550 |
| 2024-05-13 | 2,544 | 2,600 | 2,544 | 2,600 | 600 | 2,600 |
| 2024-05-10 | 2,519 | 2,519 | 2,503 | 2,503 | 200 | 2,503 |
| 2024-05-09 | - | - | - | 2,506 | - | 2,506 |
| 2024-05-08 | 2,506 | 2,506 | 2,506 | 2,506 | 200 | 2,506 |
| 2024-05-07 | - | - | - | 2,510 | - | 2,510 |
| 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
